MU - Micron Technology, Inc.
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
In The Money
CallsforJanuary 17, 2025
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MU250117C00017500 | 2023-05-25 10:09AM EDT | 17.50 | 51.90 | 0.00 | 0.00 | 0.00 | - | 1 | 30 | 0.00% |
| MU250117C00022500 | 2023-05-24 3:47PM EDT | 22.50 | 45.50 | 0.00 | 0.00 | 0.00 | - | 1 | 55 | 0.00% |
| MU250117C00025000 | 2023-04-10 11:03AM EDT | 25.00 | 40.41 | 36.65 | 37.80 | 0.00 | - | 1 | 12 | 0.00% |
| MU250117C00027500 | 2023-01-17 4:45PM EDT | 27.50 | 32.65 | 35.40 | 36.75 | 0.00 | - | 2 | 2 | 0.00% |
| MU250117C00030000 | 2023-05-12 10:36AM EDT | 30.00 | 34.52 | 0.00 | 0.00 | 0.00 | - | 1 | 15 | 0.00% |
| MU250117C00032500 | 2023-04-28 3:41PM EDT | 32.50 | 35.35 | 43.60 | 45.40 | 0.00 | - | 1 | 2 | 91.49% |
| MU250117C00035000 | 2023-05-30 2:25PM EDT | 35.00 | 40.61 | 0.00 | 0.00 | 0.00 | - | 1 | 80 | 0.00% |
| MU250117C00037500 | 2023-03-29 2:00PM EDT | 37.50 | 31.10 | 31.20 | 31.85 | 0.00 | - | 69 | 47 | 26.76% |
| MU250117C00040000 | 2023-05-26 2:16PM EDT | 40.00 | 38.10 | 0.00 | 0.00 | 0.00 | - | 26 | 0 | 0.00% |
| MU250117C00042500 | 2023-04-14 11:04AM EDT | 42.50 | 25.90 | 24.35 | 25.00 | 0.00 | - | 1 | 43 | 0.00% |
| MU250117C00045000 | 2023-05-30 10:28AM EDT | 45.00 | 32.95 | 0.00 | 0.00 | 0.00 | - | 1 | 52 | 0.00% |
| MU250117C00047500 | 2023-05-26 3:02PM EDT | 47.50 | 33.22 | 0.00 | 0.00 | 0.00 | - | 1 | 75 | 0.00% |
| MU250117C00050000 | 2023-05-26 3:21PM EDT | 50.00 | 31.51 | 0.00 | 0.00 | 0.00 | - | 16 | 382 | 0.00% |
| MU250117C00052500 | 2023-05-25 3:19PM EDT | 52.50 | 25.80 | 0.00 | 0.00 | 0.00 | - | 10 | 353 | 0.00% |
| MU250117C00055000 | 2023-05-31 12:20PM EDT | 55.00 | 23.05 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| MU250117C00057500 | 2023-06-01 2:05PM EDT | 57.50 | 22.55 | 0.00 | 0.00 | 0.00 | - | 1 | 365 | 0.00% |
| MU250117C00060000 | 2023-06-01 3:36PM EDT | 60.00 | 21.05 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| MU250117C00062500 | 2023-05-30 10:37AM EDT | 62.50 | 22.10 | 0.00 | 0.00 | 0.00 | - | 1 | 950 | 0.00% |
| MU250117C00065000 | 2023-06-01 11:07AM EDT | 65.00 | 17.77 | 0.00 | 0.00 | 0.00 | - | 80 | 1,355 | 0.00% |
| MU250117C00067500 | 2023-06-01 3:59PM EDT | 67.50 | 16.70 | 0.00 | 0.00 | 0.00 | - | 2 | 174 | 0.00% |
| MU250117C00070000 | 2023-06-01 11:03AM EDT | 70.00 | 15.45 | 0.00 | 0.00 | 0.00 | - | 10 | 1,299 | 0.39% |
| MU250117C00072500 | 2023-05-30 11:03AM EDT | 72.50 | 17.20 | 0.00 | 0.00 | 0.00 | - | 28 | 242 | 0.78% |
| MU250117C00075000 | 2023-06-01 3:28PM EDT | 75.00 | 13.80 | 0.00 | 0.00 | 0.00 | - | 3 | 1,139 | 1.56% |
| MU250117C00077500 | 2023-05-30 10:35AM EDT | 77.50 | 14.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| MU250117C00080000 | 2023-06-01 9:54AM EDT | 80.00 | 11.50 | 0.00 | 0.00 | 0.00 | - | 1 | 699 | 3.13% |
| MU250117C00085000 | 2023-06-01 12:26PM EDT | 85.00 | 10.05 | 0.00 | 0.00 | 0.00 | - | 577 | 1,155 | 3.13% |
| MU250117C00090000 | 2023-06-01 9:36AM EDT | 90.00 | 8.33 | 0.00 | 0.00 | 0.00 | - | 4 | 1,912 | 6.25% |
| MU250117C00095000 | 2023-06-01 9:36AM EDT | 95.00 | 7.08 | 0.00 | 0.00 | 0.00 | - | 4 | 1,376 | 6.25% |
| MU250117C00100000 | 2023-06-01 3:20PM EDT | 100.00 | 6.15 | 0.00 | 0.00 | 0.00 | - | 2 | 1,056 | 6.25% |
| MU250117C00105000 | 2023-06-01 1:19PM EDT | 105.00 | 5.10 | 0.00 | 0.00 | 0.00 | - | 1 | 512 | 6.25% |
| MU250117C00110000 | 2023-06-01 3:33PM EDT | 110.00 | 4.30 | 0.00 | 0.00 | 0.00 | - | 2 | 1,209 | 6.25% |
PutsforJanuary 17, 2025
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MU250117P00017500 | 2023-05-26 3:54PM EDT | 17.50 | 0.27 | 0.00 | 0.00 | 0.00 | - | 5 | 237 | 25.00% |
| MU250117P00022500 | 2023-03-28 11:43AM EDT | 22.50 | 0.92 | 0.51 | 0.93 | 0.00 | - | 1 | 132 | 56.81% |
| MU250117P00025000 | 2023-05-26 3:29PM EDT | 25.00 | 0.65 | 0.00 | 0.00 | 0.00 | - | 3 | 49 | 12.50% |
| MU250117P00027500 | 2023-05-18 10:33AM EDT | 27.50 | 0.91 | 0.00 | 0.00 | 0.00 | - | 144 | 146 | 12.50% |
| MU250117P00030000 | 2023-05-22 9:36AM EDT | 30.00 | 1.30 | 0.00 | 0.00 | 0.00 | - | 7 | 59 | 12.50% |
| MU250117P00032500 | 2023-05-18 2:12PM EDT | 32.50 | 1.51 | 0.00 | 0.00 | 0.00 | - | 4 | 139 | 12.50% |
| MU250117P00035000 | 2023-05-26 3:32PM EDT | 35.00 | 1.53 | 0.00 | 0.00 | 0.00 | - | 10 | 611 | 12.50% |
| MU250117P00037500 | 2023-05-22 12:59PM EDT | 37.50 | 2.19 | 0.00 | 0.00 | 0.00 | - | 4 | 235 | 12.50% |
| MU250117P00040000 | 2023-05-31 11:28AM EDT | 40.00 | 2.66 | 0.00 | 0.00 | 0.00 | - | 3 | 4,798 | 12.50% |
| MU250117P00042500 | 2023-05-31 1:25PM EDT | 42.50 | 3.10 | 0.00 | 0.00 | 0.00 | - | 1 | 1,192 | 6.25% |
| MU250117P00045000 | 2023-06-01 10:46AM EDT | 45.00 | 3.59 | 0.00 | 0.00 | 0.00 | - | 10 | 3,496 | 6.25% |
| MU250117P00047500 | 2023-05-31 3:50PM EDT | 47.50 | 4.25 | 0.00 | 0.00 | 0.00 | - | 31 | 445 | 6.25% |
| MU250117P00050000 | 2023-06-01 2:23PM EDT | 50.00 | 4.70 | 0.00 | 0.00 | 0.00 | - | 64 | 4,252 | 6.25% |
| MU250117P00052500 | 2023-05-31 2:23PM EDT | 52.50 | 5.64 | 0.00 | 0.00 | 0.00 | - | 2 | 2,468 | 6.25% |
| MU250117P00055000 | 2023-06-01 2:24PM EDT | 55.00 | 6.24 | 0.00 | 0.00 | 0.00 | - | 3 | 9,395 | 3.13% |
| MU250117P00057500 | 2023-05-31 2:17PM EDT | 57.50 | 7.30 | 0.00 | 0.00 | 0.00 | - | 1 | 472 | 3.13% |
| MU250117P00060000 | 2023-05-31 3:49PM EDT | 60.00 | 8.25 | 0.00 | 0.00 | 0.00 | - | 15 | 1,205 | 3.13% |
| MU250117P00062500 | 2023-05-30 11:04AM EDT | 62.50 | 7.95 | 0.00 | 0.00 | 0.00 | - | 41 | 456 | 1.56% |
| MU250117P00065000 | 2023-06-01 1:19PM EDT | 65.00 | 9.90 | 0.00 | 0.00 | 0.00 | - | 931 | 1,157 | 1.56% |
| MU250117P00067500 | 2023-06-01 10:32AM EDT | 67.50 | 11.55 | 0.00 | 0.00 | 0.00 | - | 1 | 212 | 0.39% |
| MU250117P00070000 | 2023-05-31 3:24PM EDT | 70.00 | 12.70 | 0.00 | 0.00 | 0.00 | - | 314 | 451 | 0.00% |
| MU250117P00072500 | 2023-05-26 1:47PM EDT | 72.50 | 12.17 | 0.00 | 0.00 | 0.00 | - | 7 | 201 | 0.00% |
| MU250117P00075000 | 2023-06-01 10:34AM EDT | 75.00 | 15.39 | 0.00 | 0.00 | 0.00 | - | 10 | 409 | 0.00% |
| MU250117P00080000 | 2023-05-31 9:30AM EDT | 80.00 | 18.13 | 0.00 | 0.00 | 0.00 | - | 15 | 469 | 0.00% |
| MU250117P00085000 | 2023-04-25 12:08PM EDT | 85.00 | 27.65 | 20.35 | 20.80 | 0.00 | - | 7 | 156 | 28.49% |
| MU250117P00090000 | 2023-05-30 11:55AM EDT | 90.00 | 22.41 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| MU250117P00095000 | 2023-05-11 2:17PM EDT | 95.00 | 34.35 | 0.00 | 0.00 | 0.00 | - | 2 | 72 | 0.00% |
| MU250117P00100000 | 2023-05-23 12:38PM EDT | 100.00 | 34.00 | 0.00 | 0.00 | 0.00 | - | 1 | 5 | 0.00% |
| MU250117P00110000 | 2023-05-30 11:55AM EDT | 110.00 | 38.10 | 0.00 | 0.00 | 0.00 | - | 4 | 2 | 0.00% |
© 2023 Yahoo. All rights reserved.