MU - Micron Technology, Inc.
NasdaqGS - NasdaqGS Real-time price. Currency in USD
In the money
Callsfor9 June 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MU230609C00035000 | 2023-05-30 3:52PM EDT | 35.00 | 37.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MU230609C00045000 | 2023-06-08 3:22PM EDT | 45.00 | 20.10 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| MU230609C00048000 | 2023-06-08 11:01AM EDT | 48.00 | 16.15 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| MU230609C00049000 | 2023-06-08 10:05AM EDT | 49.00 | 16.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MU230609C00050000 | 2023-06-08 12:50PM EDT | 50.00 | 14.90 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| MU230609C00051000 | 2023-06-08 12:50PM EDT | 51.00 | 13.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MU230609C00052000 | 2023-06-08 9:45AM EDT | 52.00 | 13.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MU230609C00053000 | 2023-06-06 3:54PM EDT | 53.00 | 14.50 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| MU230609C00054000 | 2023-06-07 11:58AM EDT | 54.00 | 13.90 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| MU230609C00055000 | 2023-06-08 10:38AM EDT | 55.00 | 9.21 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 0.00% |
| MU230609C00056000 | 2023-06-08 9:54AM EDT | 56.00 | 9.05 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| MU230609C00057000 | 2023-06-08 10:36AM EDT | 57.00 | 7.18 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MU230609C00058000 | 2023-06-08 1:45PM EDT | 58.00 | 6.87 | 0.00 | 0.00 | 0.00 | - | 23 | 0 | 0.00% |
| MU230609C00059000 | 2023-06-08 2:07PM EDT | 59.00 | 6.05 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MU230609C00060000 | 2023-06-08 11:03AM EDT | 60.00 | 4.30 | 0.00 | 0.00 | 0.00 | - | 34 | 0 | 0.00% |
| MU230609C00061000 | 2023-06-08 3:53PM EDT | 61.00 | 4.25 | 0.00 | 0.00 | 0.00 | - | 67 | 0 | 0.00% |
| MU230609C00062000 | 2023-06-08 3:42PM EDT | 62.00 | 3.00 | 0.00 | 0.00 | 0.00 | - | 124 | 0 | 0.00% |
| MU230609C00063000 | 2023-06-08 3:51PM EDT | 63.00 | 2.40 | 0.00 | 0.00 | 0.00 | - | 153 | 0 | 0.00% |
| MU230609C00064000 | 2023-06-08 3:57PM EDT | 64.00 | 1.45 | 0.00 | 0.00 | 0.00 | - | 2,605 | 0 | 0.00% |
| MU230609C00065000 | 2023-06-08 3:59PM EDT | 65.00 | 0.69 | 0.00 | 0.00 | 0.00 | - | 9,713 | 0 | 0.00% |
| MU230609C00066000 | 2023-06-08 3:59PM EDT | 66.00 | 0.24 | 0.00 | 0.00 | 0.00 | - | 9,304 | 0 | 6.25% |
| MU230609C00067000 | 2023-06-08 3:59PM EDT | 67.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 3,826 | 0 | 12.50% |
| MU230609C00068000 | 2023-06-08 3:59PM EDT | 68.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 1,892 | 0 | 25.00% |
| MU230609C00069000 | 2023-06-08 3:47PM EDT | 69.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 2,864 | 0 | 25.00% |
| MU230609C00070000 | 2023-06-08 3:55PM EDT | 70.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2,379 | 0 | 25.00% |
| MU230609C00071000 | 2023-06-08 3:35PM EDT | 71.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 217 | 0 | 50.00% |
| MU230609C00072000 | 2023-06-08 3:28PM EDT | 72.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 47 | 0 | 50.00% |
| MU230609C00073000 | 2023-06-08 11:29AM EDT | 73.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 50.00% |
| MU230609C00074000 | 2023-06-08 3:47PM EDT | 74.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 50.00% |
| MU230609C00075000 | 2023-06-08 10:58AM EDT | 75.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| MU230609C00076000 | 2023-06-08 9:37AM EDT | 76.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| MU230609C00077000 | 2023-06-08 9:47AM EDT | 77.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 50.00% |
| MU230609C00078000 | 2023-06-08 12:10PM EDT | 78.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 50.00% |
| MU230609C00079000 | 2023-06-05 9:42AM EDT | 79.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 31 | 0 | 50.00% |
| MU230609C00080000 | 2023-06-06 3:43PM EDT | 80.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 65 | 0 | 50.00% |
| MU230609C00081000 | 2023-06-05 9:30AM EDT | 81.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| MU230609C00082000 | 2023-06-05 9:30AM EDT | 82.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| MU230609C00083000 | 2023-05-31 9:30AM EDT | 83.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| MU230609C00084000 | 2023-05-31 11:10AM EDT | 84.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| MU230609C00085000 | 2023-06-06 10:52AM EDT | 85.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| MU230609C00086000 | 2023-05-31 10:43AM EDT | 86.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| MU230609C00087000 | 2023-05-31 9:53AM EDT | 87.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| MU230609C00088000 | 2023-05-31 9:45AM EDT | 88.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| MU230609C00090000 | 2023-05-31 12:19PM EDT | 90.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 50.00% |
| MU230609C00095000 | 2023-06-07 9:30AM EDT | 95.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
Putsfor9 June 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MU230609P00040000 | 2023-05-05 11:15AM EDT | 40.00 | 0.04 | 0.00 | 0.01 | 0.00 | - | 5 | 5 | 325.00% |
| MU230609P00045000 | 2023-05-25 2:39PM EDT | 45.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 50.00% |
| MU230609P00048000 | 2023-05-19 11:00AM EDT | 48.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| MU230609P00049000 | 2023-06-02 11:05AM EDT | 49.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| MU230609P00050000 | 2023-06-02 2:57PM EDT | 50.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| MU230609P00051000 | 2023-05-24 10:04AM EDT | 51.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 100 | 0 | 50.00% |
| MU230609P00052000 | 2023-06-05 10:39AM EDT | 52.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| MU230609P00053000 | 2023-06-05 1:49PM EDT | 53.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 50.00% |
| MU230609P00054000 | 2023-06-07 11:53AM EDT | 54.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| MU230609P00055000 | 2023-06-08 1:02PM EDT | 55.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 50.00% |
| MU230609P00056000 | 2023-06-06 12:25PM EDT | 56.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| MU230609P00057000 | 2023-06-05 2:06PM EDT | 57.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 54 | 0 | 50.00% |
| MU230609P00058000 | 2023-06-07 11:53AM EDT | 58.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| MU230609P00059000 | 2023-06-05 9:59AM EDT | 59.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| MU230609P00060000 | 2023-06-08 11:31AM EDT | 60.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 50.00% |
| MU230609P00061000 | 2023-06-08 3:50PM EDT | 61.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 26 | 0 | 25.00% |
| MU230609P00062000 | 2023-06-08 3:50PM EDT | 62.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 340 | 0 | 25.00% |
| MU230609P00063000 | 2023-06-08 3:58PM EDT | 63.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1,703 | 0 | 25.00% |
| MU230609P00064000 | 2023-06-08 3:59PM EDT | 64.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 12,383 | 0 | 12.50% |
| MU230609P00065000 | 2023-06-08 3:59PM EDT | 65.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 12,195 | 0 | 3.13% |
| MU230609P00066000 | 2023-06-08 3:59PM EDT | 66.00 | 0.85 | 0.00 | 0.00 | 0.00 | - | 4,979 | 0 | 0.00% |
| MU230609P00067000 | 2023-06-08 3:40PM EDT | 67.00 | 2.05 | 0.00 | 0.00 | 0.00 | - | 639 | 0 | 0.00% |
| MU230609P00068000 | 2023-06-08 3:55PM EDT | 68.00 | 2.73 | 0.00 | 0.00 | 0.00 | - | 185 | 0 | 0.00% |
| MU230609P00069000 | 2023-06-08 3:48PM EDT | 69.00 | 3.80 | 0.00 | 0.00 | 0.00 | - | 150 | 0 | 0.00% |
| MU230609P00070000 | 2023-06-08 3:27PM EDT | 70.00 | 4.95 | 0.00 | 0.00 | 0.00 | - | 142 | 0 | 0.00% |
| MU230609P00071000 | 2023-06-08 2:42PM EDT | 71.00 | 5.98 | 0.00 | 0.00 | 0.00 | - | 59 | 0 | 0.00% |
| MU230609P00072000 | 2023-06-08 2:34PM EDT | 72.00 | 6.95 | 0.00 | 0.00 | 0.00 | - | 92 | 0 | 0.00% |
| MU230609P00073000 | 2023-06-08 3:33PM EDT | 73.00 | 7.94 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| MU230609P00074000 | 2023-06-07 3:04PM EDT | 74.00 | 6.80 | 0.00 | 0.00 | 0.00 | - | 410 | 0 | 0.00% |
| MU230609P00075000 | 2023-06-08 10:57AM EDT | 75.00 | 10.85 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| MU230609P00076000 | 2023-05-31 9:39AM EDT | 76.00 | 6.73 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| MU230609P00077000 | 2023-06-08 9:32AM EDT | 77.00 | 11.10 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| MU230609P00078000 | 2023-06-08 10:18AM EDT | 78.00 | 13.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MU230609P00079000 | 2023-06-08 10:57AM EDT | 79.00 | 14.85 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| MU230609P00080000 | 2023-06-08 9:45AM EDT | 80.00 | 14.50 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| MU230609P00081000 | 2023-05-31 3:50PM EDT | 81.00 | 12.55 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| MU230609P00082000 | 2023-05-31 3:54PM EDT | 82.00 | 13.60 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| MU230609P00084000 | 2023-06-01 10:14AM EDT | 84.00 | 15.30 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| MU230609P00085000 | 2023-05-30 10:09AM EDT | 85.00 | 12.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MU230609P00086000 | 2023-06-01 1:14PM EDT | 86.00 | 16.70 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| MU230609P00090000 | 2023-06-08 9:55AM EDT | 90.00 | 25.00 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| MU230609P00095000 | 2023-05-26 9:37AM EDT | 95.00 | 24.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
© 2023 Yahoo. All rights reserved.