CallsforJuly 26, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MU240726C00065000 | 2024-06-12 12:29PM EDT | 65.00 | 74.74 | 75.55 | 77.15 | 0.00 | - | - | 1 | 126.95% |
| MU240726C00085000 | 2024-06-24 9:32AM EDT | 85.00 | 57.18 | 55.70 | 57.15 | 0.00 | - | 2 | 3 | 90.72% |
| MU240726C00090000 | 2024-06-20 2:34PM EDT | 90.00 | 56.56 | 50.80 | 52.05 | 0.00 | - | - | 6 | 81.74% |
| MU240726C00100000 | 2024-06-25 10:45AM EDT | 100.00 | 39.75 | 41.10 | 42.55 | -2.00 | -4.79% | 2 | 113 | 76.66% |
| MU240726C00105000 | 2024-06-20 9:30AM EDT | 105.00 | 34.75 | 36.65 | 37.95 | -17.91 | -34.01% | 1 | 1 | 76.76% |
| MU240726C00110000 | 2024-06-21 11:29AM EDT | 110.00 | 32.50 | 32.25 | 33.30 | 0.00 | - | 4 | 14 | 74.12% |
| MU240726C00115000 | 2024-06-24 10:51AM EDT | 115.00 | 26.20 | 28.05 | 28.80 | 0.00 | - | 1 | 4 | 71.78% |
| MU240726C00118000 | 2024-06-24 2:44PM EDT | 118.00 | 24.70 | 25.60 | 27.20 | 0.00 | - | 2 | 4 | 75.10% |
| MU240726C00120000 | 2024-06-25 1:30PM EDT | 120.00 | 22.74 | 24.05 | 24.70 | -0.71 | -3.03% | 5 | 112 | 70.39% |
| MU240726C00122000 | 2024-06-21 10:08AM EDT | 122.00 | 21.50 | 22.30 | 23.20 | 0.00 | - | 4 | 6 | 69.18% |
| MU240726C00125000 | 2024-06-25 10:39AM EDT | 125.00 | 19.20 | 20.50 | 21.10 | -0.75 | -3.76% | 1 | 5 | 70.63% |
| MU240726C00127000 | 2024-06-20 11:05AM EDT | 127.00 | 27.45 | 19.20 | 20.00 | 0.00 | - | 4 | 4 | 71.70% |
| MU240726C00128000 | 2024-06-25 11:28AM EDT | 128.00 | 17.89 | 18.30 | 19.25 | -1.07 | -5.64% | 11 | 6 | 70.43% |
| MU240726C00129000 | 2024-06-24 3:55PM EDT | 129.00 | 16.79 | 17.90 | 18.50 | 0.00 | - | 6 | 16 | 70.87% |
| MU240726C00130000 | 2024-06-25 3:00PM EDT | 130.00 | 16.75 | 17.25 | 17.90 | +0.74 | +4.62% | 23 | 157 | 70.86% |
| MU240726C00131000 | 2024-06-10 3:37PM EDT | 131.00 | 12.35 | 16.55 | 17.35 | 0.00 | - | 2 | 2 | 70.75% |
| MU240726C00132000 | 2024-06-25 10:35AM EDT | 132.00 | 15.05 | 16.15 | 16.95 | -1.08 | -6.70% | 11 | 7 | 72.05% |
| MU240726C00133000 | 2024-06-24 3:59PM EDT | 133.00 | 14.70 | 15.40 | 16.30 | 0.00 | - | 16 | 18 | 71.24% |
| MU240726C00134000 | 2024-06-25 1:30PM EDT | 134.00 | 13.89 | 14.90 | 15.75 | -0.95 | -6.40% | 27 | 193 | 71.51% |
| MU240726C00135000 | 2024-06-25 3:59PM EDT | 135.00 | 14.75 | 14.60 | 15.05 | +1.25 | +9.26% | 119 | 128 | 71.83% |
| MU240726C00136000 | 2024-06-25 11:57AM EDT | 136.00 | 13.05 | 14.05 | 14.60 | -0.10 | -0.76% | 3 | 14 | 72.06% |
| MU240726C00137000 | 2024-06-25 3:31PM EDT | 137.00 | 13.09 | 13.45 | 14.10 | -0.13 | -0.98% | 7 | 79 | 71.88% |
| MU240726C00138000 | 2024-06-25 1:13PM EDT | 138.00 | 11.90 | 12.70 | 13.55 | -1.35 | -10.19% | 33 | 36 | 70.98% |
| MU240726C00139000 | 2024-06-25 2:15PM EDT | 139.00 | 11.89 | 12.30 | 13.05 | -0.21 | -1.74% | 61 | 147 | 71.26% |
| MU240726C00140000 | 2024-06-25 3:57PM EDT | 140.00 | 12.21 | 12.05 | 12.65 | +1.06 | +9.51% | 583 | 434 | 72.23% |
| MU240726C00141000 | 2024-06-25 3:59PM EDT | 141.00 | 11.75 | 11.65 | 12.05 | +0.80 | +7.31% | 79 | 74 | 72.02% |
| MU240726C00142000 | 2024-06-25 3:50PM EDT | 142.00 | 11.00 | 10.90 | 11.80 | -0.17 | -1.52% | 5 | 212 | 71.73% |
| MU240726C00143000 | 2024-06-25 3:13PM EDT | 143.00 | 10.32 | 10.80 | 11.40 | +0.32 | +3.20% | 25 | 46 | 72.89% |
| MU240726C00144000 | 2024-06-25 3:54PM EDT | 144.00 | 10.40 | 10.10 | 10.90 | +0.50 | +5.05% | 34 | 81 | 71.84% |
| MU240726C00145000 | 2024-06-25 3:49PM EDT | 145.00 | 9.83 | 10.00 | 10.50 | +0.20 | +2.08% | 996 | 802 | 72.83% |
| MU240726C00146000 | 2024-06-25 3:57PM EDT | 146.00 | 9.65 | 9.35 | 10.05 | +0.20 | +2.12% | 32 | 61 | 71.92% |
| MU240726C00147000 | 2024-06-25 3:32PM EDT | 147.00 | 8.75 | 9.25 | 9.55 | -1.20 | -12.06% | 6 | 142 | 72.46% |
| MU240726C00148000 | 2024-06-25 3:58PM EDT | 148.00 | 8.95 | 8.65 | 9.25 | +0.10 | +1.13% | 27 | 157 | 72.01% |
| MU240726C00149000 | 2024-06-25 2:25PM EDT | 149.00 | 7.90 | 8.15 | 9.00 | -1.70 | -17.71% | 6 | 66 | 71.95% |
| MU240726C00150000 | 2024-06-25 3:58PM EDT | 150.00 | 8.25 | 8.20 | 8.55 | +0.75 | +10.00% | 184 | 614 | 72.89% |
| MU240726C00152500 | 2024-06-25 3:08PM EDT | 152.50 | 7.05 | 7.05 | 7.80 | +0.10 | +1.44% | 32 | 81 | 72.14% |
| MU240726C00155000 | 2024-06-25 3:34PM EDT | 155.00 | 6.31 | 6.65 | 6.85 | +0.19 | +3.10% | 83 | 374 | 72.69% |
| MU240726C00157500 | 2024-06-25 1:05PM EDT | 157.50 | 5.25 | 5.95 | 6.20 | -0.65 | -11.02% | 3 | 93 | 72.84% |
| MU240726C00160000 | 2024-06-25 3:59PM EDT | 160.00 | 5.45 | 5.35 | 5.70 | +0.11 | +2.06% | 281 | 406 | 73.43% |
| MU240726C00162500 | 2024-06-25 3:55PM EDT | 162.50 | 4.85 | 4.80 | 5.10 | +0.60 | +14.12% | 5 | 30 | 73.47% |
| MU240726C00165000 | 2024-06-25 3:13PM EDT | 165.00 | 4.10 | 4.30 | 5.45 | -0.03 | -0.73% | 34 | 169 | 76.79% |
| MU240726C00167500 | 2024-06-25 10:13AM EDT | 167.50 | 4.13 | 3.70 | 4.25 | +0.53 | +14.72% | 1 | 45 | 73.73% |
| MU240726C00170000 | 2024-06-25 3:56PM EDT | 170.00 | 3.60 | 3.50 | 3.70 | +0.50 | +16.13% | 29 | 576 | 74.22% |
| MU240726C00172500 | 2024-06-25 3:59PM EDT | 172.50 | 3.40 | 2.84 | 3.35 | -0.60 | -15.00% | 117 | 5 | 73.27% |
| MU240726C00175000 | 2024-06-25 3:23PM EDT | 175.00 | 2.76 | 2.70 | 3.15 | -0.13 | -4.50% | 21 | 84 | 74.90% |
| MU240726C00177500 | 2024-06-25 2:38PM EDT | 177.50 | 2.55 | 2.44 | 2.87 | -0.44 | -14.72% | 1 | 6 | 75.42% |
| MU240726C00180000 | 2024-06-25 3:47PM EDT | 180.00 | 2.29 | 2.07 | 2.64 | +0.09 | +4.09% | 27 | 256 | 75.37% |
| MU240726C00185000 | 2024-06-25 3:08PM EDT | 185.00 | 1.85 | 1.77 | 2.24 | -0.11 | -5.61% | 6 | 52 | 77.08% |
| MU240726C00190000 | 2024-06-25 1:32PM EDT | 190.00 | 1.53 | 1.61 | 1.90 | -0.12 | -7.27% | 6 | 48 | 79.20% |
| MU240726C00195000 | 2024-06-25 3:37PM EDT | 195.00 | 1.26 | 1.17 | 1.63 | -0.11 | -8.03% | 12 | 180 | 79.27% |
| MU240726C00200000 | 2024-06-25 2:40PM EDT | 200.00 | 1.14 | 1.10 | 1.38 | +0.10 | +9.62% | 33 | 1,320 | 81.35% |
| MU240726C00205000 | 2024-06-25 3:37PM EDT | 205.00 | 0.91 | 0.98 | 1.21 | -0.21 | -18.75% | 12 | 22 | 83.15% |
| MU240726C00210000 | 2024-06-24 9:46AM EDT | 210.00 | 0.96 | 0.80 | 1.05 | 0.00 | - | 1 | 80 | 84.08% |
| MU240726C00215000 | 2024-06-25 3:57PM EDT | 215.00 | 0.71 | 0.68 | 0.90 | +0.06 | +9.23% | 8 | 176 | 85.11% |
PutsforJuly 26, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MU240726P00085000 | 2024-06-21 11:11AM EDT | 85.00 | 0.16 | 0.05 | 0.15 | 0.00 | - | 7 | 8 | 76.95% |
| MU240726P00090000 | 2024-06-21 9:40AM EDT | 90.00 | 0.31 | 0.15 | 0.19 | 0.00 | - | 4 | 28 | 74.51% |
| MU240726P00095000 | 2024-06-25 12:05PM EDT | 95.00 | 0.29 | 0.10 | 0.28 | -0.14 | -32.56% | 1 | 55 | 67.68% |
| MU240726P00100000 | 2024-06-25 3:53PM EDT | 100.00 | 0.42 | 0.42 | 0.45 | -0.09 | -17.65% | 225 | 19 | 69.43% |
| MU240726P00105000 | 2024-06-25 3:53PM EDT | 105.00 | 0.73 | 0.49 | 0.73 | -0.05 | -6.41% | 45 | 128 | 65.58% |
| MU240726P00110000 | 2024-06-25 3:54PM EDT | 110.00 | 1.20 | 1.12 | 1.19 | -0.14 | -10.45% | 129 | 617 | 66.89% |
| MU240726P00115000 | 2024-06-25 12:53PM EDT | 115.00 | 2.07 | 1.70 | 2.09 | -0.02 | -0.96% | 14 | 102 | 67.14% |
| MU240726P00118000 | 2024-06-25 11:40AM EDT | 118.00 | 2.65 | 2.25 | 2.68 | +0.07 | +2.71% | 1 | 26 | 67.16% |
| MU240726P00119000 | 2024-06-25 3:49PM EDT | 119.00 | 2.72 | 2.41 | 2.89 | -0.83 | -23.38% | 2 | 55 | 66.89% |
| MU240726P00120000 | 2024-06-25 3:49PM EDT | 120.00 | 2.96 | 2.64 | 3.05 | -0.04 | -1.33% | 16 | 149 | 66.61% |
| MU240726P00121000 | 2024-06-21 3:41PM EDT | 121.00 | 3.87 | 2.80 | 3.25 | 0.00 | - | 3 | 13 | 66.09% |
| MU240726P00122000 | 2024-06-24 2:44PM EDT | 122.00 | 3.55 | 3.30 | 3.45 | 0.00 | - | 21 | 106 | 66.99% |
| MU240726P00123000 | 2024-06-20 1:34PM EDT | 123.00 | 3.43 | 3.55 | 3.95 | 0.00 | - | 2 | 12 | 67.91% |
| MU240726P00124000 | 2024-06-25 1:52PM EDT | 124.00 | 4.10 | 3.85 | 4.05 | -0.47 | -10.28% | 5 | 30 | 67.24% |
| MU240726P00125000 | 2024-06-25 3:34PM EDT | 125.00 | 4.35 | 4.15 | 4.30 | -0.30 | -6.45% | 47 | 180 | 67.09% |
| MU240726P00126000 | 2024-06-24 12:03PM EDT | 126.00 | 4.72 | 4.45 | 4.70 | -0.40 | -7.81% | 4 | 16 | 67.41% |
| MU240726P00127000 | 2024-06-25 3:22PM EDT | 127.00 | 4.91 | 4.80 | 5.15 | -0.33 | -6.30% | 9 | 41 | 67.98% |
| MU240726P00128000 | 2024-06-24 3:48PM EDT | 128.00 | 5.50 | 5.15 | 5.40 | 0.00 | - | 2 | 64 | 67.69% |
| MU240726P00129000 | 2024-06-24 3:59PM EDT | 129.00 | 5.65 | 5.50 | 5.70 | -0.60 | -9.60% | 1 | 19 | 67.49% |
| MU240726P00130000 | 2024-06-25 3:14PM EDT | 130.00 | 6.10 | 4.85 | 6.15 | -0.54 | -8.13% | 9 | 122 | 64.22% |
| MU240726P00131000 | 2024-06-24 12:29PM EDT | 131.00 | 6.69 | 5.25 | 6.70 | 0.00 | - | 16 | 45 | 64.93% |
| MU240726P00132000 | 2024-06-25 3:58PM EDT | 132.00 | 6.85 | 6.70 | 6.90 | -0.35 | -4.86% | 5 | 31 | 67.85% |
| MU240726P00133000 | 2024-06-25 3:31PM EDT | 133.00 | 7.35 | 7.15 | 7.55 | -0.70 | -8.70% | 2 | 23 | 68.75% |
| MU240726P00134000 | 2024-06-21 9:52AM EDT | 134.00 | 10.25 | 7.25 | 8.00 | 0.00 | - | 134 | 157 | 67.75% |
| MU240726P00135000 | 2024-06-25 3:13PM EDT | 135.00 | 8.29 | 7.65 | 8.45 | -0.06 | -0.72% | 7 | 61 | 67.63% |
| MU240726P00136000 | 2024-06-25 10:24AM EDT | 136.00 | 9.32 | 8.30 | 8.95 | +0.11 | +1.19% | 2 | 71 | 68.38% |
| MU240726P00137000 | 2024-06-25 11:06AM EDT | 137.00 | 9.70 | 8.65 | 9.35 | -0.80 | -7.62% | 14 | 13 | 67.76% |
| MU240726P00138000 | 2024-06-25 12:18PM EDT | 138.00 | 10.63 | 9.15 | 10.00 | +0.78 | +7.92% | 6 | 23 | 68.31% |
| MU240726P00139000 | 2024-06-25 12:29PM EDT | 139.00 | 11.07 | 9.70 | 10.50 | -0.38 | -3.32% | 12 | 17 | 68.46% |
| MU240726P00140000 | 2024-06-25 2:12PM EDT | 140.00 | 11.14 | 10.15 | 11.05 | -0.01 | -0.09% | 152 | 163 | 68.35% |
| MU240726P00141000 | 2024-06-25 3:45PM EDT | 141.00 | 11.55 | 10.70 | 11.60 | +0.04 | +0.35% | 1 | 78 | 68.47% |
| MU240726P00142000 | 2024-06-24 9:36AM EDT | 142.00 | 11.95 | 11.20 | 12.05 | 0.00 | - | 2 | 52 | 68.04% |
| MU240726P00143000 | 2024-06-21 10:13AM EDT | 143.00 | 14.65 | 11.85 | 12.70 | 0.00 | - | 5 | 42 | 68.59% |
| MU240726P00144000 | 2024-06-25 1:34PM EDT | 144.00 | 13.71 | 12.40 | 13.35 | +0.36 | +2.70% | 7 | 33 | 68.76% |
| MU240726P00145000 | 2024-06-25 10:09AM EDT | 145.00 | 14.46 | 13.05 | 13.90 | +0.86 | +6.32% | 10 | 197 | 68.85% |
| MU240726P00146000 | 2024-06-21 10:21AM EDT | 146.00 | 16.19 | 13.75 | 14.55 | 0.00 | - | 8 | 13 | 69.31% |
| MU240726P00147000 | 2024-06-20 2:58PM EDT | 147.00 | 12.69 | 14.20 | 15.15 | 0.00 | - | - | 23 | 68.77% |
| MU240726P00148000 | 2024-06-20 10:40AM EDT | 148.00 | 11.95 | 14.85 | 15.70 | 0.00 | - | - | 36 | 68.62% |
| MU240726P00149000 | 2024-06-24 3:58PM EDT | 149.00 | 17.19 | 15.80 | 16.30 | 0.00 | - | 1 | 34 | 69.46% |
| MU240726P00150000 | 2024-06-25 2:31PM EDT | 150.00 | 17.36 | 16.35 | 17.15 | -0.64 | -3.56% | 3 | 58 | 69.76% |
| MU240726P00152500 | 2024-06-24 3:13PM EDT | 152.50 | 18.75 | 17.80 | 18.90 | 0.00 | - | 4 | 27 | 69.28% |
| MU240726P00155000 | 2024-06-20 2:02PM EDT | 155.00 | 17.75 | 19.50 | 20.50 | 0.00 | - | 70 | 76 | 68.62% |
| MU240726P00157500 | 2024-06-20 10:00AM EDT | 157.50 | 15.75 | 21.40 | 22.50 | 0.00 | - | - | 2 | 69.48% |
| MU240726P00160000 | 2024-06-18 10:16AM EDT | 160.00 | 15.25 | 23.45 | 24.25 | 0.00 | - | - | 2 | 69.60% |
| MU240726P00162500 | 2024-06-20 12:38PM EDT | 162.50 | 23.40 | 25.50 | 26.25 | 0.00 | - | - | 1 | 70.23% |
| MU240726P00165000 | 2024-06-20 9:31AM EDT | 165.00 | 19.02 | 27.20 | 28.50 | 0.00 | - | 1 | 2 | 70.11% |
© 2024 Yahoo. All rights reserved.