MU - Micron Technology, Inc.
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
In The Money
CallsforJanuary 19, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MU240119C00017500 | 2023-05-30 11:32AM EDT | 17.50 | 55.80 | 47.75 | 48.05 | 0.00 | - | 1 | 65 | 95.12% |
| MU240119C00022500 | 2023-05-04 10:37AM EDT | 22.50 | 38.23 | 46.80 | 47.40 | 0.00 | - | 1 | 18 | 157.32% |
| MU240119C00025000 | 2023-06-02 12:26PM EDT | 25.00 | 44.59 | 40.60 | 41.00 | 0.00 | - | 1 | 36 | 82.42% |
| MU240119C00027500 | 2023-04-11 3:14PM EDT | 27.50 | 37.50 | 34.90 | 35.30 | 0.00 | - | 1 | 19 | 0.00% |
| MU240119C00030000 | 2023-06-05 2:26PM EDT | 30.00 | 38.75 | 35.85 | 36.10 | 0.00 | - | 1 | 124 | 71.92% |
| MU240119C00032500 | 2023-06-02 9:31AM EDT | 32.50 | 38.84 | 33.55 | 33.90 | 0.00 | - | 2 | 107 | 69.73% |
| MU240119C00035000 | 2023-06-08 10:36AM EDT | 35.00 | 30.50 | 31.25 | 31.55 | -8.65 | -22.09% | 8 | 168 | 66.04% |
| MU240119C00037500 | 2023-06-05 2:51PM EDT | 37.50 | 31.65 | 29.05 | 29.35 | 0.00 | - | 2 | 104 | 63.84% |
| MU240119C00040000 | 2023-06-08 11:16AM EDT | 40.00 | 26.95 | 26.80 | 27.00 | -3.55 | -11.64% | 3 | 677 | 60.21% |
| MU240119C00042500 | 2023-06-01 2:24PM EDT | 42.50 | 28.85 | 24.65 | 24.85 | 0.00 | - | 1 | 233 | 57.96% |
| MU240119C00045000 | 2023-06-08 11:37AM EDT | 45.00 | 22.85 | 22.50 | 22.70 | -3.20 | -12.28% | 2 | 327 | 55.40% |
| MU240119C00047500 | 2023-06-08 2:02PM EDT | 47.50 | 20.45 | 20.55 | 20.65 | -2.75 | -11.85% | 1 | 249 | 53.74% |
| MU240119C00050000 | 2023-06-08 11:16AM EDT | 50.00 | 18.69 | 18.55 | 18.70 | -1.82 | -8.87% | 4 | 1,262 | 51.83% |
| MU240119C00052500 | 2023-06-08 11:08AM EDT | 52.50 | 16.75 | 16.65 | 16.80 | -3.25 | -16.25% | 10 | 1,071 | 50.02% |
| MU240119C00055000 | 2023-06-08 11:51AM EDT | 55.00 | 14.90 | 14.90 | 15.00 | -2.29 | -13.32% | 39 | 2,741 | 48.88% |
| MU240119C00057500 | 2023-06-08 10:53AM EDT | 57.50 | 12.68 | 13.20 | 13.35 | -3.22 | -20.25% | 2 | 2,757 | 47.67% |
| MU240119C00060000 | 2023-06-08 1:32PM EDT | 60.00 | 11.79 | 11.65 | 11.75 | -2.50 | -17.49% | 133 | 6,831 | 46.24% |
| MU240119C00062500 | 2023-06-08 10:58AM EDT | 62.50 | 9.70 | 10.15 | 10.30 | -3.05 | -23.92% | 10 | 4,629 | 45.13% |
| MU240119C00065000 | 2023-06-08 1:50PM EDT | 65.00 | 8.85 | 8.85 | 8.95 | -1.54 | -14.82% | 96 | 7,458 | 44.03% |
| MU240119C00067500 | 2023-06-08 1:58PM EDT | 67.50 | 7.65 | 7.65 | 7.80 | -1.55 | -16.85% | 48 | 5,379 | 43.42% |
| MU240119C00070000 | 2023-06-08 2:05PM EDT | 70.00 | 6.59 | 6.60 | 6.70 | -1.26 | -16.05% | 98 | 7,568 | 42.55% |
| MU240119C00072500 | 2023-06-08 11:03AM EDT | 72.50 | 5.40 | 5.65 | 5.75 | -1.40 | -20.59% | 8 | 4,988 | 41.93% |
| MU240119C00075000 | 2023-06-08 2:07PM EDT | 75.00 | 4.80 | 4.80 | 4.90 | -1.07 | -18.23% | 23 | 6,774 | 41.32% |
| MU240119C00077500 | 2023-06-08 11:59AM EDT | 77.50 | 4.15 | 4.10 | 4.20 | -0.90 | -17.82% | 4 | 3,489 | 41.02% |
| MU240119C00080000 | 2023-06-08 12:41PM EDT | 80.00 | 3.50 | 3.45 | 3.55 | -0.84 | -19.35% | 992 | 8,307 | 40.54% |
| MU240119C00082500 | 2023-06-08 12:48PM EDT | 82.50 | 2.95 | 2.95 | 3.00 | -1.05 | -26.25% | 78 | 2,642 | 40.19% |
| MU240119C00085000 | 2023-06-08 11:27AM EDT | 85.00 | 2.56 | 2.48 | 2.54 | -0.59 | -18.73% | 12 | 3,984 | 39.95% |
| MU240119C00087500 | 2023-06-08 2:01PM EDT | 87.50 | 2.12 | 2.11 | 2.14 | -0.98 | -31.61% | 43 | 1,224 | 39.71% |
| MU240119C00090000 | 2023-06-08 1:43PM EDT | 90.00 | 1.80 | 1.78 | 1.81 | -0.43 | -19.28% | 541 | 4,807 | 39.58% |
| MU240119C00092500 | 2023-06-08 1:45PM EDT | 92.50 | 1.50 | 1.50 | 1.53 | -1.07 | -41.63% | 3 | 2,005 | 39.48% |
| MU240119C00095000 | 2023-06-08 11:28AM EDT | 95.00 | 1.32 | 1.26 | 1.29 | -0.64 | -32.65% | 4 | 1,522 | 39.38% |
| MU240119C00097500 | 2023-06-08 10:30AM EDT | 97.50 | 0.97 | 1.06 | 1.09 | -0.41 | -29.71% | 7 | 1,780 | 39.32% |
| MU240119C00100000 | 2023-06-08 1:53PM EDT | 100.00 | 0.92 | 0.91 | 0.93 | -0.25 | -21.37% | 22 | 5,127 | 39.38% |
| MU240119C00105000 | 2023-06-06 10:10AM EDT | 105.00 | 0.98 | 0.64 | 0.67 | 0.00 | - | 2 | 1,036 | 39.40% |
| MU240119C00110000 | 2023-06-08 10:05AM EDT | 110.00 | 0.50 | 0.46 | 0.48 | -0.18 | -26.47% | 16 | 3,474 | 39.40% |
| MU240119C00115000 | 2023-06-08 12:40PM EDT | 115.00 | 0.35 | 0.34 | 0.35 | -0.22 | -38.60% | 2 | 701 | 39.55% |
| MU240119C00120000 | 2023-06-08 10:11AM EDT | 120.00 | 0.27 | 0.25 | 0.26 | -0.11 | -28.95% | 21 | 2,627 | 39.80% |
| MU240119C00125000 | 2023-06-08 10:19AM EDT | 125.00 | 0.20 | 0.18 | 0.19 | -0.07 | -25.93% | 9 | 2,058 | 39.89% |
| MU240119C00130000 | 2023-06-05 1:19PM EDT | 130.00 | 0.18 | 0.13 | 0.17 | -0.07 | -28.00% | 15 | 789 | 41.11% |
| MU240119C00135000 | 2023-06-08 9:31AM EDT | 135.00 | 0.11 | 0.10 | 0.11 | -0.07 | -38.89% | 4 | 262 | 40.43% |
| MU240119C00140000 | 2023-06-06 1:18PM EDT | 140.00 | 0.09 | 0.07 | 0.08 | -0.04 | -30.77% | 1 | 256 | 40.43% |
| MU240119C00145000 | 2023-06-06 11:08AM EDT | 145.00 | 0.12 | 0.05 | 0.07 | 0.00 | - | 8 | 860 | 41.41% |
| MU240119C00150000 | 2023-06-06 10:21AM EDT | 150.00 | 0.07 | 0.04 | 0.05 | 0.00 | - | 2 | 493 | 41.21% |
| MU240119C00155000 | 2023-06-06 1:18PM EDT | 155.00 | 0.05 | 0.03 | 0.04 | 0.00 | - | 8 | 443 | 41.60% |
| MU240119C00160000 | 2023-06-07 3:50PM EDT | 160.00 | 0.04 | 0.02 | 0.03 | 0.00 | - | 5 | 1,042 | 41.60% |
PutsforJanuary 19, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MU240119P00017500 | 2023-06-08 11:09AM EDT | 17.50 | 0.05 | 0.04 | 0.05 | +0.01 | +25.00% | 1 | 3,629 | 68.75% |
| MU240119P00022500 | 2023-05-30 2:06PM EDT | 22.50 | 0.10 | 0.09 | 0.11 | 0.00 | - | 1 | 1,429 | 62.40% |
| MU240119P00025000 | 2023-06-08 1:20PM EDT | 25.00 | 0.14 | 0.14 | 0.15 | +0.03 | +27.27% | 65 | 576 | 59.77% |
| MU240119P00027500 | 2023-06-08 2:07PM EDT | 27.50 | 0.21 | 0.20 | 0.22 | +0.04 | +23.53% | 12 | 682 | 57.72% |
| MU240119P00030000 | 2023-06-08 1:55PM EDT | 30.00 | 0.29 | 0.28 | 0.29 | +0.05 | +20.83% | 1 | 3,155 | 55.27% |
| MU240119P00032500 | 2023-06-07 11:33AM EDT | 32.50 | 0.32 | 0.38 | 0.39 | 0.00 | - | 8 | 1,840 | 53.22% |
| MU240119P00035000 | 2023-06-08 1:20PM EDT | 35.00 | 0.52 | 0.51 | 0.52 | +0.08 | +18.18% | 190 | 4,963 | 51.32% |
| MU240119P00037500 | 2023-06-07 3:48PM EDT | 37.50 | 0.68 | 0.66 | 0.68 | +0.08 | +13.33% | 1 | 6,433 | 49.56% |
| MU240119P00040000 | 2023-06-08 1:03PM EDT | 40.00 | 0.88 | 0.87 | 0.89 | +0.10 | +12.82% | 35 | 16,831 | 47.97% |
| MU240119P00042500 | 2023-06-08 10:01AM EDT | 42.50 | 1.12 | 1.10 | 1.14 | +0.19 | +20.43% | 21 | 5,549 | 46.34% |
| MU240119P00045000 | 2023-06-08 10:40AM EDT | 45.00 | 1.50 | 1.40 | 1.45 | +0.21 | +16.28% | 72 | 7,179 | 44.85% |
| MU240119P00047500 | 2023-06-08 1:46PM EDT | 47.50 | 1.85 | 1.78 | 1.82 | +0.26 | +16.35% | 153 | 8,926 | 43.37% |
| MU240119P00050000 | 2023-06-08 2:18PM EDT | 50.00 | 2.25 | 2.23 | 2.27 | +0.26 | +13.07% | 1,367 | 17,380 | 42.02% |
| MU240119P00052500 | 2023-06-08 10:40AM EDT | 52.50 | 2.84 | 2.77 | 2.82 | +0.34 | +13.60% | 500 | 8,418 | 40.82% |
| MU240119P00055000 | 2023-06-08 2:13PM EDT | 55.00 | 3.40 | 3.40 | 3.50 | +0.44 | +14.86% | 485 | 17,324 | 39.88% |
| MU240119P00057500 | 2023-06-08 1:58PM EDT | 57.50 | 4.25 | 4.15 | 4.25 | +0.58 | +15.80% | 436 | 10,534 | 38.73% |
| MU240119P00060000 | 2023-06-08 2:13PM EDT | 60.00 | 5.05 | 5.00 | 5.10 | +0.50 | +10.99% | 2,749 | 14,948 | 37.55% |
| MU240119P00062500 | 2023-06-08 1:04PM EDT | 62.50 | 6.06 | 6.00 | 6.10 | +0.61 | +11.19% | 63 | 8,323 | 36.56% |
| MU240119P00065000 | 2023-06-08 12:29PM EDT | 65.00 | 7.15 | 7.10 | 7.25 | +0.65 | +10.00% | 64 | 12,041 | 35.69% |
| MU240119P00067500 | 2023-06-08 1:04PM EDT | 67.50 | 8.43 | 8.40 | 8.50 | +0.83 | +10.92% | 22 | 4,563 | 34.69% |
| MU240119P00070000 | 2023-06-08 10:51AM EDT | 70.00 | 10.30 | 9.80 | 9.90 | +1.55 | +17.71% | 26 | 8,418 | 33.78% |
| MU240119P00072500 | 2023-06-06 3:51PM EDT | 72.50 | 10.25 | 11.30 | 11.45 | 0.00 | - | 2 | 1,153 | 32.98% |
| MU240119P00075000 | 2023-06-06 1:27PM EDT | 75.00 | 11.71 | 12.95 | 13.05 | 0.00 | - | 5 | 3,529 | 31.76% |
| MU240119P00077500 | 2023-06-05 11:40AM EDT | 77.50 | 13.15 | 14.75 | 14.85 | 0.00 | - | 4 | 965 | 30.93% |
| MU240119P00080000 | 2023-06-08 10:49AM EDT | 80.00 | 17.41 | 16.70 | 16.80 | +2.56 | +17.24% | 5 | 1,071 | 30.32% |
| MU240119P00082500 | 2023-06-02 1:17PM EDT | 82.50 | 16.40 | 18.65 | 18.80 | 0.00 | - | 4 | 469 | 29.33% |
| MU240119P00085000 | 2023-06-07 9:37AM EDT | 85.00 | 18.65 | 20.80 | 20.95 | 0.00 | - | 1 | 724 | 28.76% |
| MU240119P00087500 | 2023-05-31 12:35PM EDT | 87.50 | 20.90 | 22.95 | 23.10 | 0.00 | - | 7 | 7 | 27.37% |
| MU240119P00090000 | 2023-05-31 11:44AM EDT | 90.00 | 23.20 | 25.20 | 25.40 | 0.00 | - | 3 | 9 | 26.71% |
| MU240119P00092500 | 2023-06-07 9:37AM EDT | 92.50 | 25.05 | 27.55 | 27.85 | 0.00 | - | 4 | 11 | 27.64% |
| MU240119P00095000 | 2023-05-31 11:40AM EDT | 95.00 | 27.60 | 29.95 | 30.30 | 0.00 | - | 16 | 11 | 28.37% |
| MU240119P00097500 | 2023-05-31 1:43PM EDT | 97.50 | 29.30 | 32.35 | 32.55 | 0.00 | - | 2 | 58 | 23.39% |
| MU240119P00100000 | 2023-06-07 2:35PM EDT | 100.00 | 32.90 | 34.80 | 35.00 | 0.00 | - | 1 | 8 | 21.29% |
| MU240119P00105000 | 2022-09-23 3:13PM EDT | 105.00 | 55.45 | 47.75 | 49.95 | 0.00 | - | 160 | 0 | 92.44% |
| MU240119P00110000 | 2022-09-06 10:27AM EDT | 110.00 | 54.54 | 55.40 | 56.25 | 0.00 | - | 18 | 0 | 106.25% |
| MU240119P00115000 | 2022-11-10 3:22PM EDT | 115.00 | 55.61 | 59.65 | 60.35 | 0.00 | - | 5 | 0 | 105.65% |
| MU240119P00120000 | 2023-06-02 9:32AM EDT | 120.00 | 49.60 | 54.80 | 55.10 | 0.00 | - | 1 | 0 | 35.55% |
| MU240119P00125000 | 2022-06-01 3:06PM EDT | 125.00 | 52.75 | 69.55 | 73.55 | 0.00 | - | - | 2 | 119.97% |
| MU240119P00130000 | 2023-02-07 1:41PM EDT | 130.00 | 69.20 | 73.95 | 74.50 | 0.00 | - | 1 | 0 | 111.06% |
| MU240119P00135000 | 2022-11-10 3:22PM EDT | 135.00 | 75.59 | 79.50 | 80.90 | 0.00 | - | - | 0 | 118.90% |
| MU240119P00145000 | 2022-07-19 12:07PM EDT | 145.00 | 83.10 | 81.35 | 82.10 | 0.00 | - | 20 | 0 | 70.63% |
| MU240119P00150000 | 2022-06-27 9:32AM EDT | 150.00 | 90.70 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| MU240119P00155000 | 2022-06-24 3:31PM EDT | 155.00 | 96.98 | 91.60 | 95.90 | 0.00 | - | 2 | 0 | 91.11% |
| MU240119P00160000 | 2022-05-12 9:40AM EDT | 160.00 | 94.03 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
© 2023 Yahoo. All rights reserved.