MU - Micron Technology, Inc.
NasdaqGS - NasdaqGS Real-time price. Currency in USD
In the money
Callsfor2 June 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MU230602C00035000 | 2023-05-26 10:53AM EDT | 35.00 | 37.95 | 33.90 | 34.20 | 0.00 | - | 6 | 6 | 625.00% |
| MU230602C00040000 | 2023-05-26 12:01PM EDT | 40.00 | 33.80 | 28.80 | 29.30 | 0.00 | - | 1 | 6 | 572.66% |
| MU230602C00045000 | 2023-05-31 11:00AM EDT | 45.00 | 23.90 | 23.90 | 24.30 | 0.00 | - | 2 | 41 | 306.25% |
| MU230602C00048000 | 2023-06-01 3:57PM EDT | 48.00 | 21.01 | 20.95 | 21.20 | -1.09 | -4.93% | 1 | 68 | 360.16% |
| MU230602C00049000 | 2023-05-31 3:50PM EDT | 49.00 | 19.45 | 19.95 | 20.20 | 0.00 | - | 3 | 54 | 342.19% |
| MU230602C00050000 | 2023-06-01 2:05PM EDT | 50.00 | 19.30 | 18.95 | 19.20 | -3.80 | -16.45% | 1 | 21 | 325.00% |
| MU230602C00051000 | 2023-06-01 12:24PM EDT | 51.00 | 18.14 | 17.95 | 18.20 | -4.91 | -21.30% | 5 | 17 | 307.81% |
| MU230602C00052000 | 2023-06-01 9:30AM EDT | 52.00 | 16.25 | 16.95 | 17.25 | -0.80 | -4.69% | 7 | 13 | 209.38% |
| MU230602C00053000 | 2023-06-01 10:39AM EDT | 53.00 | 15.55 | 15.95 | 16.25 | -4.95 | -24.15% | 4 | 4 | 196.88% |
| MU230602C00054000 | 2023-06-01 11:48AM EDT | 54.00 | 14.99 | 14.95 | 15.20 | -3.86 | -20.48% | 1 | 22 | 257.81% |
| MU230602C00055000 | 2023-05-30 2:12PM EDT | 55.00 | 16.75 | 13.90 | 14.20 | 0.00 | - | 1 | 57 | 241.41% |
| MU230602C00056000 | 2023-05-31 1:26PM EDT | 56.00 | 12.70 | 12.95 | 13.30 | 0.00 | - | 5 | 39 | 187.50% |
| MU230602C00057000 | 2023-05-31 3:50PM EDT | 57.00 | 11.45 | 11.80 | 12.30 | 0.00 | - | 1 | 42 | 239.06% |
| MU230602C00057500 | 2023-05-30 10:29AM EDT | 57.50 | 14.43 | 11.45 | 11.75 | 0.00 | - | 2 | 4 | 140.63% |
| MU230602C00058000 | 2023-05-30 3:19PM EDT | 58.00 | 11.20 | 11.00 | 11.15 | -3.27 | -22.60% | 8 | 251 | 173.44% |
| MU230602C00059000 | 2023-05-31 3:14PM EDT | 59.00 | 9.43 | 10.00 | 10.15 | -0.06 | -0.63% | 9 | 177 | 159.38% |
| MU230602C00060000 | 2023-06-01 2:31PM EDT | 60.00 | 9.15 | 8.95 | 9.25 | +0.64 | +7.52% | 2 | 132 | 112.50% |
| MU230602C00061000 | 2023-06-01 2:32PM EDT | 61.00 | 8.14 | 7.95 | 8.20 | +0.64 | +8.53% | 4 | 141 | 146.88% |
| MU230602C00062000 | 2023-06-01 1:36PM EDT | 62.00 | 7.15 | 6.95 | 7.20 | +0.59 | +8.99% | 2 | 172 | 131.25% |
| MU230602C00063000 | 2023-06-01 10:23AM EDT | 63.00 | 6.20 | 5.95 | 6.20 | +0.61 | +10.91% | 43 | 460 | 115.63% |
| MU230602C00064000 | 2023-06-01 2:36PM EDT | 64.00 | 5.15 | 5.00 | 5.25 | +0.55 | +11.96% | 24 | 594 | 78.91% |
| MU230602C00065000 | 2023-06-01 3:40PM EDT | 65.00 | 4.22 | 4.00 | 4.20 | +0.92 | +27.88% | 34 | 880 | 53.13% |
| MU230602C00066000 | 2023-06-01 3:39PM EDT | 66.00 | 3.23 | 3.05 | 3.20 | +0.83 | +34.58% | 220 | 2,611 | 51.95% |
| MU230602C00067000 | 2023-06-01 3:39PM EDT | 67.00 | 2.28 | 2.07 | 2.23 | +0.34 | +17.53% | 327 | 3,607 | 54.69% |
| MU230602C00068000 | 2023-06-01 3:55PM EDT | 68.00 | 1.25 | 1.27 | 1.37 | +0.09 | +7.76% | 566 | 2,159 | 48.44% |
| MU230602C00069000 | 2023-06-01 3:59PM EDT | 69.00 | 0.64 | 0.62 | 0.69 | -0.05 | -7.25% | 2,287 | 1,913 | 44.73% |
| MU230602C00070000 | 2023-06-01 3:59PM EDT | 70.00 | 0.30 | 0.26 | 0.31 | -0.11 | -26.83% | 3,022 | 2,103 | 46.09% |
| MU230602C00071000 | 2023-06-01 3:59PM EDT | 71.00 | 0.13 | 0.11 | 0.13 | -0.11 | -45.83% | 3,676 | 720 | 48.63% |
| MU230602C00072000 | 2023-06-01 3:54PM EDT | 72.00 | 0.05 | 0.05 | 0.06 | -0.09 | -64.29% | 1,163 | 2,661 | 52.34% |
| MU230602C00073000 | 2023-06-01 3:34PM EDT | 73.00 | 0.04 | 0.03 | 0.04 | -0.03 | -42.86% | 321 | 2,856 | 59.77% |
| MU230602C00074000 | 2023-06-01 3:55PM EDT | 74.00 | 0.02 | 0.01 | 0.02 | -0.04 | -66.67% | 193 | 1,840 | 62.50% |
| MU230602C00075000 | 2023-06-01 3:59PM EDT | 75.00 | 0.01 | 0.01 | 0.02 | -0.03 | -75.00% | 704 | 3,970 | 72.66% |
| MU230602C00076000 | 2023-06-01 3:50PM EDT | 76.00 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 198 | 1,198 | 71.88% |
| MU230602C00077000 | 2023-06-01 12:52PM EDT | 77.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 38 | 540 | 87.50% |
| MU230602C00078000 | 2023-06-01 12:47PM EDT | 78.00 | 0.03 | 0.00 | 0.02 | +0.01 | +50.00% | 3 | 724 | 96.88% |
| MU230602C00079000 | 2023-05-31 3:23PM EDT | 79.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 37 | 598 | 106.25% |
| MU230602C00080000 | 2023-06-01 9:32AM EDT | 80.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 666 | 106.25% |
| MU230602C00081000 | 2023-05-31 12:09PM EDT | 81.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 121 | 313 | 112.50% |
| MU230602C00082000 | 2023-06-01 11:10AM EDT | 82.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 1,190 | 118.75% |
| MU230602C00085000 | 2023-05-31 1:19PM EDT | 85.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 216 | 143.75% |
| MU230602C00090000 | 2023-05-31 9:52AM EDT | 90.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 61 | 215 | 175.00% |
Putsfor2 June 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MU230602P00035000 | 2023-05-01 11:12AM EDT | 35.00 | 0.03 | 0.00 | 0.01 | 0.00 | - | 4 | 0 | 437.50% |
| MU230602P00045000 | 2023-05-22 1:42PM EDT | 45.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 6 | 21 | 287.50% |
| MU230602P00049000 | 2023-05-25 9:30AM EDT | 49.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 126 | 231.25% |
| MU230602P00050000 | 2023-05-30 9:49AM EDT | 50.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 179 | 218.75% |
| MU230602P00051000 | 2023-05-22 2:36PM EDT | 51.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 31 | 284 | 225.00% |
| MU230602P00052000 | 2023-05-31 10:52AM EDT | 52.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 248 | 193.75% |
| MU230602P00053000 | 2023-05-30 9:32AM EDT | 53.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 35 | 946 | 196.88% |
| MU230602P00054000 | 2023-05-23 10:07AM EDT | 54.00 | 0.04 | 0.00 | 0.02 | 0.00 | - | 15 | 449 | 184.38% |
| MU230602P00055000 | 2023-05-31 3:06PM EDT | 55.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 1 | 231 | 181.25% |
| MU230602P00056000 | 2023-05-26 10:54AM EDT | 56.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 7 | 793 | 168.75% |
| MU230602P00057000 | 2023-05-30 10:10AM EDT | 57.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 349 | 137.50% |
| MU230602P00057500 | 2023-05-31 11:48AM EDT | 57.50 | 0.01 | 0.00 | 0.03 | 0.00 | - | 2 | 47 | 148.44% |
| MU230602P00058000 | 2023-05-31 11:06AM EDT | 58.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 275 | 125.00% |
| MU230602P00059000 | 2023-05-31 3:14PM EDT | 59.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 2 | 528 | 125.00% |
| MU230602P00060000 | 2023-05-31 1:36PM EDT | 60.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 26 | 1,106 | 103.13% |
| MU230602P00061000 | 2023-06-01 10:10AM EDT | 61.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 2 | 1,427 | 100.00% |
| MU230602P00062000 | 2023-06-01 1:36PM EDT | 62.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 19 | 1,119 | 81.25% |
| MU230602P00063000 | 2023-05-31 3:55PM EDT | 63.00 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 2 | 1,171 | 71.88% |
| MU230602P00064000 | 2023-06-01 2:26PM EDT | 64.00 | 0.01 | 0.00 | 0.01 | -0.04 | -80.00% | 54 | 1,924 | 59.38% |
| MU230602P00065000 | 2023-06-01 3:25PM EDT | 65.00 | 0.01 | 0.00 | 0.02 | -0.10 | -90.91% | 151 | 2,629 | 53.13% |
| MU230602P00066000 | 2023-06-01 3:59PM EDT | 66.00 | 0.03 | 0.02 | 0.04 | -0.22 | -88.00% | 491 | 2,259 | 50.39% |
| MU230602P00067000 | 2023-06-01 3:58PM EDT | 67.00 | 0.09 | 0.07 | 0.09 | -0.36 | -80.00% | 1,319 | 2,499 | 47.66% |
| MU230602P00068000 | 2023-06-01 3:59PM EDT | 68.00 | 0.22 | 0.20 | 0.25 | -0.63 | -74.12% | 1,396 | 1,913 | 45.90% |
| MU230602P00069000 | 2023-06-01 3:58PM EDT | 69.00 | 0.64 | 0.54 | 0.61 | -0.76 | -54.29% | 638 | 3,072 | 45.31% |
| MU230602P00070000 | 2023-06-01 3:57PM EDT | 70.00 | 1.25 | 1.15 | 1.23 | -0.85 | -40.48% | 340 | 1,725 | 46.88% |
| MU230602P00071000 | 2023-06-01 3:55PM EDT | 71.00 | 1.91 | 1.92 | 2.07 | -0.82 | -30.04% | 102 | 968 | 52.15% |
| MU230602P00072000 | 2023-06-01 3:03PM EDT | 72.00 | 2.72 | 2.91 | 3.10 | -0.83 | -23.38% | 42 | 1,535 | 59.38% |
| MU230602P00073000 | 2023-06-01 3:53PM EDT | 73.00 | 3.88 | 3.75 | 4.00 | -0.95 | -19.67% | 53 | 777 | 72.66% |
| MU230602P00074000 | 2023-06-01 9:42AM EDT | 74.00 | 5.00 | 4.85 | 5.05 | -0.75 | -13.04% | 8 | 1,061 | 73.44% |
| MU230602P00075000 | 2023-05-31 3:54PM EDT | 75.00 | 6.05 | 5.80 | 6.00 | -0.55 | -8.33% | 1 | 21 | 99.22% |
| MU230602P00076000 | 2023-06-01 3:36PM EDT | 76.00 | 6.75 | 6.80 | 7.00 | -0.85 | -11.18% | 5 | 12 | 111.33% |
| MU230602P00077000 | 2023-06-01 3:00PM EDT | 77.00 | 7.70 | 7.75 | 8.00 | -0.70 | -8.33% | 10 | 10 | 123.44% |
| MU230602P00078000 | 2023-06-01 9:57AM EDT | 78.00 | 9.15 | 8.75 | 9.00 | -0.25 | -2.66% | 2 | 0 | 134.77% |
| MU230602P00079000 | 2023-06-01 9:35AM EDT | 79.00 | 10.04 | 9.75 | 10.00 | +3.19 | +46.57% | 5 | 0 | 146.09% |
| MU230602P00080000 | 2023-05-31 3:50PM EDT | 80.00 | 11.60 | 10.75 | 11.10 | 0.00 | - | 5 | 0 | 118.75% |
| MU230602P00081000 | 2023-05-30 12:16PM EDT | 81.00 | 8.20 | 11.70 | 12.00 | 0.00 | - | 2 | 0 | 167.19% |
| MU230602P00082000 | 2023-05-31 10:03AM EDT | 82.00 | 13.45 | 12.75 | 13.00 | 0.00 | - | 1 | 0 | 177.73% |
| MU230602P00085000 | 2023-05-25 11:28AM EDT | 85.00 | 16.25 | 15.80 | 16.15 | 0.00 | - | - | 0 | 196.88% |
| MU230602P00090000 | 2023-06-01 3:15PM EDT | 90.00 | 20.25 | 20.80 | 21.05 | -1.30 | -6.03% | 1 | 0 | 198.44% |
| MU230602P00095000 | 2023-05-26 9:49AM EDT | 95.00 | 23.25 | 25.70 | 26.05 | 0.00 | - | 4 | 1 | 316.41% |
© 2023 Yahoo. All rights reserved.