MU - Micron Technology, Inc.
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
In The Money
CallsforJune 16, 2023
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MU230616C00025000 | 2023-05-11 2:44PM EDT | 25.00 | 36.48 | 0.00 | 0.00 | 0.00 | - | 2 | 6 | 0.00% |
| MU230616C00027500 | 2023-05-18 10:53AM EDT | 27.50 | 40.45 | 0.00 | 0.00 | 0.00 | - | 2 | 12 | 0.00% |
| MU230616C00030000 | 2023-05-25 12:14PM EDT | 30.00 | 39.00 | 0.00 | 0.00 | 0.00 | - | 2 | 41 | 0.00% |
| MU230616C00032500 | 2023-05-31 9:45AM EDT | 32.50 | 36.50 | 0.00 | 0.00 | 0.00 | - | 1 | 90 | 0.00% |
| MU230616C00035000 | 2023-05-23 9:35AM EDT | 35.00 | 31.70 | 0.00 | 0.00 | 0.00 | - | 1 | 159 | 0.00% |
| MU230616C00037500 | 2023-05-26 3:19PM EDT | 37.50 | 36.87 | 0.00 | 0.00 | 0.00 | - | 72 | 84 | 0.00% |
| MU230616C00040000 | 2023-05-30 9:57AM EDT | 40.00 | 32.65 | 0.00 | 0.00 | 0.00 | - | 2 | 312 | 0.00% |
| MU230616C00042500 | 2023-05-30 9:34AM EDT | 42.50 | 31.20 | 0.00 | 0.00 | 0.00 | - | 1 | 180 | 0.00% |
| MU230616C00045000 | 2023-05-30 10:58AM EDT | 45.00 | 28.15 | 0.00 | 0.00 | 0.00 | - | 3 | 200 | 0.00% |
| MU230616C00047500 | 2023-05-25 10:42AM EDT | 47.50 | 20.70 | 0.00 | 0.00 | 0.00 | - | 38 | 421 | 0.00% |
| MU230616C00050000 | 2023-05-30 3:54PM EDT | 50.00 | 21.90 | 0.00 | 0.00 | 0.00 | - | 2 | 1,329 | 0.00% |
| MU230616C00052500 | 2023-05-30 3:10PM EDT | 52.50 | 20.15 | 0.00 | 0.00 | 0.00 | - | 20 | 2,154 | 0.00% |
| MU230616C00055000 | 2023-05-31 11:49AM EDT | 55.00 | 13.37 | 0.00 | 0.00 | 0.00 | - | 10 | 4,157 | 0.00% |
| MU230616C00056000 | 2023-05-26 10:07AM EDT | 56.00 | 16.25 | 0.00 | 0.00 | 0.00 | - | 5 | 18 | 0.00% |
| MU230616C00057000 | 2023-05-30 1:37PM EDT | 57.00 | 15.60 | 0.00 | 0.00 | 0.00 | - | 1 | 24 | 0.00% |
| MU230616C00057500 | 2023-05-31 3:39PM EDT | 57.50 | 11.30 | 0.00 | 0.00 | 0.00 | - | 9 | 4,403 | 0.00% |
| MU230616C00058000 | 2023-05-31 9:34AM EDT | 58.00 | 11.85 | 0.00 | 0.00 | 0.00 | - | 2 | 11 | 0.00% |
| MU230616C00059000 | 2023-05-31 3:50PM EDT | 59.00 | 9.80 | 0.00 | 0.00 | 0.00 | - | 1 | 24 | 0.00% |
| MU230616C00060000 | 2023-05-31 3:57PM EDT | 60.00 | 8.60 | 0.00 | 0.00 | 0.00 | - | 83 | 18,057 | 0.00% |
| MU230616C00061000 | 2023-05-31 9:39AM EDT | 61.00 | 9.07 | 0.00 | 0.00 | 0.00 | - | 1 | 35 | 0.00% |
| MU230616C00062000 | 2023-05-31 3:54PM EDT | 62.00 | 6.95 | 0.00 | 0.00 | 0.00 | - | 13 | 40 | 0.00% |
| MU230616C00062500 | 2023-05-31 3:54PM EDT | 62.50 | 6.51 | 0.00 | 0.00 | 0.00 | - | 34 | 9,942 | 0.00% |
| MU230616C00063000 | 2023-05-31 2:21PM EDT | 63.00 | 6.30 | 0.00 | 0.00 | 0.00 | - | 11 | 79 | 0.00% |
| MU230616C00064000 | 2023-05-31 3:04PM EDT | 64.00 | 5.28 | 0.00 | 0.00 | 0.00 | - | 23 | 155 | 0.00% |
| MU230616C00065000 | 2023-05-31 3:55PM EDT | 65.00 | 4.48 | 0.00 | 0.00 | 0.00 | - | 1,073 | 25,983 | 0.00% |
| MU230616C00066000 | 2023-05-31 12:51PM EDT | 66.00 | 3.87 | 0.00 | 0.00 | 0.00 | - | 8 | 573 | 0.00% |
| MU230616C00067000 | 2023-05-31 3:55PM EDT | 67.00 | 3.11 | 0.00 | 0.00 | 0.00 | - | 208 | 1,486 | 0.00% |
| MU230616C00067500 | 2023-05-31 3:54PM EDT | 67.50 | 2.95 | 0.00 | 0.00 | 0.00 | - | 547 | 7,775 | 0.00% |
| MU230616C00068000 | 2023-05-31 3:46PM EDT | 68.00 | 2.77 | 0.00 | 0.00 | 0.00 | - | 97 | 307 | 0.00% |
| MU230616C00069000 | 2023-05-31 3:54PM EDT | 69.00 | 2.22 | 0.00 | 0.00 | 0.00 | - | 198 | 589 | 1.56% |
| MU230616C00070000 | 2023-05-31 3:57PM EDT | 70.00 | 1.69 | 0.00 | 0.00 | 0.00 | - | 2,598 | 20,129 | 3.13% |
| MU230616C00071000 | 2023-05-31 3:59PM EDT | 71.00 | 1.39 | 0.00 | 0.00 | 0.00 | - | 684 | 718 | 6.25% |
| MU230616C00072000 | 2023-05-31 3:57PM EDT | 72.00 | 1.08 | 0.00 | 0.00 | 0.00 | - | 579 | 1,592 | 6.25% |
| MU230616C00072500 | 2023-05-31 3:53PM EDT | 72.50 | 0.99 | 0.00 | 0.00 | 0.00 | - | 622 | 8,274 | 6.25% |
| MU230616C00073000 | 2023-05-31 3:59PM EDT | 73.00 | 0.86 | 0.00 | 0.00 | 0.00 | - | 348 | 1,838 | 6.25% |
| MU230616C00074000 | 2023-05-31 3:04PM EDT | 74.00 | 0.70 | 0.00 | 0.00 | 0.00 | - | 139 | 613 | 12.50% |
| MU230616C00075000 | 2023-05-31 3:52PM EDT | 75.00 | 0.55 | 0.00 | 0.00 | 0.00 | - | 644 | 4,519 | 12.50% |
| MU230616C00076000 | 2023-05-31 3:33PM EDT | 76.00 | 0.43 | 0.00 | 0.00 | 0.00 | - | 157 | 559 | 12.50% |
| MU230616C00077000 | 2023-05-31 3:57PM EDT | 77.00 | 0.32 | 0.00 | 0.00 | 0.00 | - | 62 | 519 | 12.50% |
| MU230616C00077500 | 2023-05-31 3:50PM EDT | 77.50 | 0.30 | 0.00 | 0.00 | 0.00 | - | 975 | 2,592 | 12.50% |
| MU230616C00078000 | 2023-05-31 1:52PM EDT | 78.00 | 0.28 | 0.00 | 0.00 | 0.00 | - | 1,024 | 932 | 12.50% |
| MU230616C00080000 | 2023-05-31 3:59PM EDT | 80.00 | 0.17 | 0.00 | 0.00 | 0.00 | - | 1,459 | 5,344 | 12.50% |
| MU230616C00082500 | 2023-05-31 1:00PM EDT | 82.50 | 0.12 | 0.00 | 0.00 | 0.00 | - | 24 | 3,217 | 25.00% |
| MU230616C00085000 | 2023-05-31 3:31PM EDT | 85.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 70 | 3,463 | 25.00% |
| MU230616C00087500 | 2023-05-30 3:54PM EDT | 87.50 | 0.15 | 0.00 | 0.00 | 0.00 | - | 22 | 6,940 | 25.00% |
| MU230616C00090000 | 2023-05-31 1:19PM EDT | 90.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 58 | 3,365 | 25.00% |
| MU230616C00092500 | 2023-05-31 1:43PM EDT | 92.50 | 0.03 | 0.00 | 0.00 | 0.00 | - | 12 | 1,758 | 25.00% |
| MU230616C00095000 | 2023-05-31 9:54AM EDT | 95.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 50 | 1,372 | 25.00% |
| MU230616C00097500 | 2023-05-30 2:53PM EDT | 97.50 | 0.04 | 0.00 | 0.00 | 0.00 | - | 10 | 505 | 50.00% |
| MU230616C00100000 | 2023-05-31 3:35PM EDT | 100.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 4 | 2,167 | 50.00% |
| MU230616C00105000 | 2023-05-30 10:01AM EDT | 105.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 54 | 1,026 | 50.00% |
| MU230616C00110000 | 2023-05-30 10:04AM EDT | 110.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 100 | 1,881 | 50.00% |
| MU230616C00115000 | 2023-05-26 1:16PM EDT | 115.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 271 | 526 | 50.00% |
| MU230616C00120000 | 2023-05-22 9:39AM EDT | 120.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 5 | 3,102 | 50.00% |
| MU230616C00125000 | 2023-05-12 11:18AM EDT | 125.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 20 | 1,019 | 50.00% |
| MU230616C00130000 | 2023-05-25 2:23PM EDT | 130.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 2 | 914 | 50.00% |
| MU230616C00135000 | 2023-01-18 12:14PM EDT | 135.00 | 0.01 | 0.00 | 0.04 | 0.00 | - | 1 | 0 | 117.97% |
| MU230616C00140000 | 2023-03-09 12:49PM EDT | 140.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 1 | 1,905 | 120.31% |
PutsforJune 16, 2023
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MU230616P00025000 | 2023-05-15 11:51AM EDT | 25.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 2,006 | 50.00% |
| MU230616P00027500 | 2023-04-10 11:43AM EDT | 27.50 | 0.02 | 0.00 | 0.03 | 0.00 | - | 10 | 1,137 | 159.38% |
| MU230616P00030000 | 2023-05-05 3:23PM EDT | 30.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 5 | 6,899 | 50.00% |
| MU230616P00032500 | 2023-05-18 3:08PM EDT | 32.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 4,696 | 50.00% |
| MU230616P00035000 | 2023-05-22 9:57AM EDT | 35.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 5 | 3,103 | 50.00% |
| MU230616P00037500 | 2023-05-23 12:52PM EDT | 37.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 3,983 | 50.00% |
| MU230616P00040000 | 2023-05-30 12:43PM EDT | 40.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 11,700 | 50.00% |
| MU230616P00042500 | 2023-05-31 1:35PM EDT | 42.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 10 | 8,933 | 50.00% |
| MU230616P00045000 | 2023-05-30 1:49PM EDT | 45.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 87 | 9,695 | 50.00% |
| MU230616P00047500 | 2023-05-31 3:43PM EDT | 47.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 120 | 6,391 | 50.00% |
| MU230616P00050000 | 2023-05-31 3:41PM EDT | 50.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 367 | 20,947 | 25.00% |
| MU230616P00052500 | 2023-05-31 3:55PM EDT | 52.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 86 | 10,897 | 25.00% |
| MU230616P00055000 | 2023-05-31 3:32PM EDT | 55.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 915 | 19,989 | 25.00% |
| MU230616P00056000 | 2023-05-31 11:43AM EDT | 56.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 1 | 304 | 25.00% |
| MU230616P00057000 | 2023-05-31 9:30AM EDT | 57.00 | 0.14 | 0.00 | 0.00 | 0.00 | - | 1 | 52 | 25.00% |
| MU230616P00057500 | 2023-05-31 11:35AM EDT | 57.50 | 0.19 | 0.00 | 0.00 | 0.00 | - | 126 | 10,055 | 25.00% |
| MU230616P00058000 | 2023-05-31 11:59AM EDT | 58.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 9 | 136 | 25.00% |
| MU230616P00059000 | 2023-05-31 3:33PM EDT | 59.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 17 | 164 | 12.50% |
| MU230616P00060000 | 2023-05-31 3:59PM EDT | 60.00 | 0.26 | 0.00 | 0.00 | 0.00 | - | 2,005 | 23,217 | 12.50% |
| MU230616P00061000 | 2023-05-31 3:59PM EDT | 61.00 | 0.36 | 0.00 | 0.00 | 0.00 | - | 2,366 | 2,243 | 12.50% |
| MU230616P00062000 | 2023-05-31 3:59PM EDT | 62.00 | 0.45 | 0.00 | 0.00 | 0.00 | - | 144 | 213 | 12.50% |
| MU230616P00062500 | 2023-05-31 3:55PM EDT | 62.50 | 0.54 | 0.00 | 0.00 | 0.00 | - | 111 | 9,812 | 12.50% |
| MU230616P00063000 | 2023-05-31 3:59PM EDT | 63.00 | 0.60 | 0.00 | 0.00 | 0.00 | - | 2,534 | 2,492 | 12.50% |
| MU230616P00064000 | 2023-05-31 3:47PM EDT | 64.00 | 0.74 | 0.00 | 0.00 | 0.00 | - | 184 | 418 | 6.25% |
| MU230616P00065000 | 2023-05-31 3:50PM EDT | 65.00 | 1.00 | 0.00 | 0.00 | 0.00 | - | 734 | 12,013 | 6.25% |
| MU230616P00066000 | 2023-05-31 3:59PM EDT | 66.00 | 1.37 | 0.00 | 0.00 | 0.00 | - | 3,266 | 4,168 | 3.13% |
| MU230616P00067000 | 2023-05-31 3:58PM EDT | 67.00 | 1.75 | 0.00 | 0.00 | 0.00 | - | 620 | 913 | 3.13% |
| MU230616P00067500 | 2023-05-31 3:54PM EDT | 67.50 | 1.88 | 0.00 | 0.00 | 0.00 | - | 613 | 5,857 | 1.56% |
| MU230616P00068000 | 2023-05-31 3:59PM EDT | 68.00 | 2.21 | 0.00 | 0.00 | 0.00 | - | 681 | 1,325 | 0.39% |
| MU230616P00069000 | 2023-05-31 3:57PM EDT | 69.00 | 2.74 | 0.00 | 0.00 | 0.00 | - | 278 | 517 | 0.00% |
| MU230616P00070000 | 2023-05-31 3:55PM EDT | 70.00 | 3.38 | 0.00 | 0.00 | 0.00 | - | 1,253 | 31,420 | 0.00% |
| MU230616P00071000 | 2023-05-31 3:54PM EDT | 71.00 | 3.90 | 0.00 | 0.00 | 0.00 | - | 35 | 838 | 0.00% |
| MU230616P00072000 | 2023-05-31 10:38AM EDT | 72.00 | 4.65 | 0.00 | 0.00 | 0.00 | - | 8 | 863 | 0.00% |
| MU230616P00072500 | 2023-05-31 3:57PM EDT | 72.50 | 5.15 | 0.00 | 0.00 | 0.00 | - | 7 | 1,236 | 0.00% |
| MU230616P00073000 | 2023-05-31 3:50PM EDT | 73.00 | 5.30 | 0.00 | 0.00 | 0.00 | - | 65 | 931 | 0.00% |
| MU230616P00074000 | 2023-05-31 3:54PM EDT | 74.00 | 6.25 | 0.00 | 0.00 | 0.00 | - | 27 | 227 | 0.00% |
| MU230616P00075000 | 2023-05-31 3:54PM EDT | 75.00 | 7.10 | 0.00 | 0.00 | 0.00 | - | 116 | 1,366 | 0.00% |
| MU230616P00076000 | 2023-05-31 3:55PM EDT | 76.00 | 8.15 | 0.00 | 0.00 | 0.00 | - | 4 | 68 | 0.00% |
| MU230616P00077000 | 2023-05-26 2:27PM EDT | 77.00 | 4.85 | 0.00 | 0.00 | 0.00 | - | 107 | 100 | 0.00% |
| MU230616P00077500 | 2023-05-31 3:51PM EDT | 77.50 | 9.40 | 0.00 | 0.00 | 0.00 | - | 26 | 1,006 | 0.00% |
| MU230616P00078000 | 2023-05-31 9:34AM EDT | 78.00 | 8.80 | 0.00 | 0.00 | 0.00 | - | 1 | 26 | 0.00% |
| MU230616P00080000 | 2023-05-31 12:47PM EDT | 80.00 | 11.63 | 0.00 | 0.00 | 0.00 | - | 4 | 485 | 0.00% |
| MU230616P00082500 | 2023-05-30 11:19AM EDT | 82.50 | 9.85 | 0.00 | 0.00 | 0.00 | - | 1 | 20 | 0.00% |
| MU230616P00085000 | 2023-05-30 12:16PM EDT | 85.00 | 12.30 | 0.00 | 0.00 | 0.00 | - | 3 | 2 | 0.00% |
| MU230616P00087500 | 2023-05-31 9:31AM EDT | 87.50 | 18.35 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MU230616P00090000 | 2023-05-25 9:44AM EDT | 90.00 | 20.85 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| MU230616P00092500 | 2023-05-31 3:54PM EDT | 92.50 | 24.10 | 0.00 | 0.00 | 0.00 | - | 1 | 8 | 0.00% |
| MU230616P00095000 | 2023-05-30 3:52PM EDT | 95.00 | 23.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MU230616P00097500 | 2023-05-31 3:50PM EDT | 97.50 | 29.05 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| MU230616P00100000 | 2023-05-30 10:01AM EDT | 100.00 | 27.55 | 0.00 | 0.00 | 0.00 | - | 1 | 43 | 0.00% |
| MU230616P00105000 | 2023-05-30 3:52PM EDT | 105.00 | 33.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MU230616P00110000 | 2023-05-26 10:53AM EDT | 110.00 | 37.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MU230616P00115000 | 2023-05-31 9:31AM EDT | 115.00 | 45.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MU230616P00120000 | 2023-05-26 10:21AM EDT | 120.00 | 47.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MU230616P00125000 | 2023-05-31 10:11AM EDT | 125.00 | 56.35 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MU230616P00130000 | 2023-05-23 9:36AM EDT | 130.00 | 63.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MU230616P00135000 | 2023-05-26 9:52AM EDT | 135.00 | 63.15 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MU230616P00140000 | 2022-10-21 3:56PM EDT | 140.00 | 84.00 | 81.05 | 81.95 | 0.00 | - | 1 | 0 | 424.68% |
© 2023 Yahoo. All rights reserved.