MU - Micron Technology, Inc.
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
In The Money
CallsforOctober 20, 2023
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MU231020C00027500 | 2023-05-01 2:13PM EDT | 27.50 | 35.65 | 41.00 | 41.50 | 0.00 | - | 1 | 3 | 0.00% |
| MU231020C00030000 | 2023-05-22 9:48AM EDT | 30.00 | 35.66 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MU231020C00032500 | 2023-04-25 1:27PM EDT | 32.50 | 26.75 | 37.50 | 37.95 | 0.00 | - | 1 | 9 | 91.63% |
| MU231020C00035000 | 2023-05-22 9:55AM EDT | 35.00 | 32.10 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MU231020C00037500 | 2023-05-10 10:24AM EDT | 37.50 | 24.95 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MU231020C00040000 | 2023-05-16 10:42AM EDT | 40.00 | 25.30 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| MU231020C00042500 | 2023-05-15 10:36AM EDT | 42.50 | 21.85 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MU231020C00045000 | 2023-05-15 10:24AM EDT | 45.00 | 19.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MU231020C00047500 | 2023-05-15 2:20PM EDT | 47.50 | 18.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MU231020C00050000 | 2023-05-31 3:50PM EDT | 50.00 | 20.45 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MU231020C00052500 | 2023-05-26 9:45AM EDT | 52.50 | 20.80 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MU231020C00055000 | 2023-06-01 9:50AM EDT | 55.00 | 16.55 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MU231020C00057500 | 2023-05-30 11:24AM EDT | 57.50 | 18.35 | 0.00 | 0.00 | 0.00 | - | 31 | 0 | 0.00% |
| MU231020C00060000 | 2023-05-31 10:24AM EDT | 60.00 | 13.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MU231020C00062500 | 2023-06-01 3:53PM EDT | 62.50 | 11.35 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| MU231020C00065000 | 2023-06-01 12:52PM EDT | 65.00 | 9.95 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| MU231020C00067500 | 2023-05-31 2:16PM EDT | 67.50 | 8.30 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| MU231020C00070000 | 2023-06-01 11:48AM EDT | 70.00 | 7.15 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.78% |
| MU231020C00072500 | 2023-06-01 12:49PM EDT | 72.50 | 6.08 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 1.56% |
| MU231020C00075000 | 2023-06-01 3:05PM EDT | 75.00 | 5.18 | 0.00 | 0.00 | 0.00 | - | 62 | 0 | 3.13% |
| MU231020C00077500 | 2023-06-01 3:02PM EDT | 77.50 | 4.20 | 0.00 | 0.00 | 0.00 | - | 29 | 0 | 3.13% |
| MU231020C00080000 | 2023-06-01 3:39PM EDT | 80.00 | 3.51 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 6.25% |
| MU231020C00085000 | 2023-06-01 3:14PM EDT | 85.00 | 2.47 | 0.00 | 0.00 | 0.00 | - | 26 | 0 | 6.25% |
| MU231020C00090000 | 2023-06-01 3:46PM EDT | 90.00 | 1.56 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
| MU231020C00095000 | 2023-06-01 3:12PM EDT | 95.00 | 1.12 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| MU231020C00100000 | 2023-06-01 3:56PM EDT | 100.00 | 0.72 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
PutsforOctober 20, 2023
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MU231020P00027500 | 2023-05-23 12:45PM EDT | 27.50 | 0.07 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| MU231020P00030000 | 2023-05-31 2:25PM EDT | 30.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 25.00% |
| MU231020P00032500 | 2023-06-01 12:13PM EDT | 32.50 | 0.12 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| MU231020P00035000 | 2023-05-30 10:48AM EDT | 35.00 | 0.18 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| MU231020P00037500 | 2023-05-25 10:20AM EDT | 37.50 | 0.34 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| MU231020P00040000 | 2023-06-01 12:18PM EDT | 40.00 | 0.33 | 0.00 | 0.00 | 0.00 | - | 712 | 0 | 25.00% |
| MU231020P00042500 | 2023-06-01 1:44PM EDT | 42.50 | 0.45 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 12.50% |
| MU231020P00045000 | 2023-05-30 3:45PM EDT | 45.00 | 0.57 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 12.50% |
| MU231020P00047500 | 2023-06-01 11:13AM EDT | 47.50 | 0.86 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| MU231020P00050000 | 2023-06-01 2:05PM EDT | 50.00 | 1.05 | 0.00 | 0.00 | 0.00 | - | 1,743 | 0 | 12.50% |
| MU231020P00052500 | 2023-06-01 2:40PM EDT | 52.50 | 1.38 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| MU231020P00055000 | 2023-06-01 3:14PM EDT | 55.00 | 1.77 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| MU231020P00057500 | 2023-06-01 3:12PM EDT | 57.50 | 2.30 | 0.00 | 0.00 | 0.00 | - | 177 | 0 | 6.25% |
| MU231020P00060000 | 2023-06-01 1:24PM EDT | 60.00 | 3.00 | 0.00 | 0.00 | 0.00 | - | 87 | 0 | 6.25% |
| MU231020P00062500 | 2023-06-01 12:16PM EDT | 62.50 | 3.85 | 0.00 | 0.00 | 0.00 | - | 26 | 0 | 3.13% |
| MU231020P00065000 | 2023-06-01 3:51PM EDT | 65.00 | 4.60 | 0.00 | 0.00 | 0.00 | - | 107 | 0 | 3.13% |
| MU231020P00067500 | 2023-06-01 2:40PM EDT | 67.50 | 5.71 | 0.00 | 0.00 | 0.00 | - | 40 | 0 | 0.78% |
| MU231020P00070000 | 2023-06-01 2:43PM EDT | 70.00 | 6.89 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| MU231020P00072500 | 2023-06-01 1:14PM EDT | 72.50 | 8.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MU231020P00075000 | 2023-06-01 12:30PM EDT | 75.00 | 9.85 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MU231020P00077500 | 2023-05-30 11:19AM EDT | 77.50 | 9.65 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MU231020P00080000 | 2023-05-30 11:50AM EDT | 80.00 | 11.25 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| MU231020P00085000 | 2023-05-22 11:00AM EDT | 85.00 | 19.60 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MU231020P00090000 | 2023-05-31 10:53AM EDT | 90.00 | 21.90 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| MU231020P00100000 | 2023-05-22 3:37PM EDT | 100.00 | 33.92 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
© 2023 Yahoo. All rights reserved.