MU - Micron Technology, Inc.
NasdaqGS - NasdaqGS Real-time price. Currency in USD
In the money
Strike:80.00
Callsfor2 June 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MU230602C00080000 | 2023-05-26 3:50PM EDT | 2023-06-02 | 0.25 | 0.23 | 0.27 | +0.20 | +400.00% | 741 | 88 | 54.20% |
| MU230609C00080000 | 2023-05-26 3:59PM EDT | 2023-06-09 | 0.62 | 0.59 | 0.66 | +0.48 | +342.86% | 339 | 95 | 47.90% |
| MU230616C00080000 | 2023-05-26 3:52PM EDT | 2023-06-16 | 1.06 | 0.99 | 1.05 | +0.78 | +278.57% | 5,121 | 6,842 | 45.90% |
| MU230623C00080000 | 2023-05-26 3:38PM EDT | 2023-06-23 | 1.44 | 1.30 | 1.48 | +1.06 | +278.95% | 243 | 502 | 45.95% |
| MU230630C00080000 | 2023-05-26 3:57PM EDT | 2023-06-30 | 2.16 | 2.08 | 2.23 | +1.42 | +191.89% | 695 | 234 | 50.42% |
| MU230707C00080000 | 2023-05-26 2:58PM EDT | 2023-07-07 | 2.43 | 2.18 | 2.43 | +2.43 | - | 98 | - | 48.05% |
| MU230721C00080000 | 2023-05-26 3:46PM EDT | 2023-07-21 | 2.88 | 2.79 | 2.85 | +1.66 | +136.07% | 1,729 | 1,959 | 45.34% |
| MU230818C00080000 | 2023-05-26 3:54PM EDT | 2023-08-18 | 3.84 | 3.75 | 3.85 | +3.84 | - | 275 | 129 | 44.31% |
| MU230915C00080000 | 2023-05-26 3:46PM EDT | 2023-09-15 | 4.76 | 4.60 | 4.75 | +2.08 | +77.61% | 1,543 | 2,403 | 43.98% |
| MU231020C00080000 | 2023-05-26 3:28PM EDT | 2023-10-20 | 5.95 | 5.80 | 5.95 | +2.25 | +60.81% | 69 | 1,418 | 44.85% |
| MU231117C00080000 | 2023-05-26 3:26PM EDT | 2023-11-17 | 6.75 | 6.55 | 6.75 | +2.55 | +60.71% | 1,078 | 1,314 | 45.03% |
| MU231215C00080000 | 2023-05-26 3:29PM EDT | 2023-12-15 | 7.35 | 7.20 | 7.50 | +7.35 | - | 23 | 1 | 45.22% |
| MU240119C00080000 | 2023-05-26 3:55PM EDT | 2024-01-19 | 8.30 | 8.15 | 8.45 | +2.52 | +43.60% | 1,114 | 7,850 | 45.74% |
| MU240621C00080000 | 2023-05-26 3:03PM EDT | 2024-06-21 | 11.50 | 11.05 | 11.55 | +2.90 | +33.72% | 93 | 1,922 | 45.75% |
| MU250117C00080000 | 2023-05-26 3:18PM EDT | 2025-01-17 | 14.75 | 14.30 | 14.70 | +3.31 | +28.93% | 153 | 701 | 45.26% |
| MU250620C00080000 | 2023-05-26 12:44PM EDT | 2025-06-20 | 16.48 | 16.05 | 16.85 | +3.47 | +26.67% | 24 | 122 | 45.53% |
| MU251219C00080000 | 2023-05-26 3:56PM EDT | 2025-12-19 | 18.90 | 18.60 | 19.00 | +5.17 | +37.65% | 9 | 45 | 45.54% |
Putsfor2 June 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MU230602P00080000 | 2023-05-26 3:46PM EDT | 2023-06-02 | 6.10 | 6.20 | 6.40 | +6.10 | - | 11 | 0 | 52.93% |
| MU230609P00080000 | 2023-05-26 11:25AM EDT | 2023-06-09 | 7.10 | 6.50 | 6.75 | +7.10 | - | 5 | 1 | 48.44% |
| MU230616P00080000 | 2023-05-26 1:17PM EDT | 2023-06-16 | 6.54 | 6.85 | 7.00 | -5.26 | -44.58% | 321 | 385 | 43.60% |
| MU230623P00080000 | 2023-05-23 1:58PM EDT | 2023-06-23 | 13.25 | 7.10 | 7.40 | 0.00 | - | 2 | 2 | 43.68% |
| MU230630P00080000 | 2023-05-26 3:27PM EDT | 2023-06-30 | 7.70 | 7.45 | 8.30 | -3.10 | -28.70% | 103 | 212 | 50.42% |
| MU230721P00080000 | 2023-05-26 1:32PM EDT | 2023-07-21 | 8.50 | 8.40 | 8.55 | -3.35 | -28.27% | 42 | 45 | 41.85% |
| MU230818P00080000 | 2023-05-26 3:31PM EDT | 2023-08-18 | 9.07 | 9.15 | 9.25 | +9.07 | - | 2 | 0 | 39.31% |
| MU230915P00080000 | 2023-05-26 1:57PM EDT | 2023-09-15 | 9.94 | 9.70 | 9.85 | -2.76 | -21.73% | 64 | 8,003 | 37.83% |
| MU231020P00080000 | 2023-05-26 11:54AM EDT | 2023-10-20 | 10.60 | 10.60 | 10.80 | -10.50 | -49.76% | 36 | 30 | 38.21% |
| MU231117P00080000 | 2023-04-25 9:45AM EDT | 2023-11-17 | 21.20 | 14.10 | 14.25 | 0.00 | - | 6 | 6 | 51.74% |
| MU240119P00080000 | 2023-05-26 2:08PM EDT | 2024-01-19 | 12.46 | 12.15 | 12.35 | -3.49 | -21.88% | 11 | 1,039 | 36.58% |
| MU240621P00080000 | 2023-05-26 11:32AM EDT | 2024-06-21 | 13.77 | 13.70 | 14.20 | -2.48 | -15.26% | 70 | 215 | 34.55% |
| MU250117P00080000 | 2023-05-26 1:04PM EDT | 2025-01-17 | 15.58 | 15.50 | 16.10 | -2.27 | -12.72% | 5 | 461 | 32.89% |
| MU250620P00080000 | 2023-02-03 3:58PM EDT | 2025-06-20 | 22.25 | 24.85 | 26.30 | 0.00 | - | 10 | 50 | 52.02% |
| MU251219P00080000 | 2023-05-26 2:18PM EDT | 2025-12-19 | 18.00 | 17.15 | 18.35 | -1.85 | -9.32% | 5 | 43 | 31.12% |
© 2023 Yahoo. All rights reserved.