MU - Micron Technology, Inc.
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
In The Money
CallsforDecember 19, 2025
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MU251219C00027500 | 2023-06-02 10:01AM EDT | 27.50 | 45.00 | 43.10 | 45.55 | 0.00 | - | 1 | 104 | 63.15% |
| MU251219C00030000 | 2023-05-26 1:12PM EDT | 30.00 | 48.28 | 41.20 | 43.90 | 0.00 | - | 2 | 65 | 62.12% |
| MU251219C00035000 | 2023-05-30 12:12PM EDT | 35.00 | 43.10 | 37.15 | 39.65 | 0.00 | - | 1 | 1 | 56.76% |
| MU251219C00037500 | 2023-05-25 1:43PM EDT | 37.50 | 38.00 | 35.60 | 37.65 | 0.00 | - | 1 | 12 | 55.52% |
| MU251219C00040000 | 2023-05-31 9:30AM EDT | 40.00 | 35.95 | 34.20 | 36.05 | 0.00 | - | 3 | 16 | 55.26% |
| MU251219C00042500 | 2023-05-26 3:03PM EDT | 42.50 | 38.80 | 32.75 | 34.05 | 0.00 | - | 10 | 10 | 53.95% |
| MU251219C00045000 | 2023-05-26 3:21PM EDT | 45.00 | 37.54 | 31.15 | 32.60 | 0.00 | - | 1 | 27 | 53.26% |
| MU251219C00047500 | 2023-05-01 9:51AM EDT | 47.50 | 26.20 | 30.50 | 31.65 | 0.00 | - | 10 | 10 | 54.83% |
| MU251219C00050000 | 2023-06-01 10:17AM EDT | 50.00 | 29.25 | 27.70 | 29.35 | 0.00 | - | 5 | 49 | 50.54% |
| MU251219C00052500 | 2023-05-26 10:27AM EDT | 52.50 | 31.35 | 26.60 | 28.05 | 0.00 | - | 10 | 65 | 50.52% |
| MU251219C00055000 | 2023-06-01 3:46PM EDT | 55.00 | 26.70 | 24.95 | 26.60 | 0.00 | - | 1 | 83 | 51.71% |
| MU251219C00057500 | 2023-06-05 10:40AM EDT | 57.50 | 24.35 | 24.35 | 25.15 | -0.95 | -3.75% | 6 | 13 | 50.63% |
| MU251219C00060000 | 2023-05-31 10:38AM EDT | 60.00 | 24.00 | 22.20 | 23.60 | 0.00 | - | 11 | 50 | 49.21% |
| MU251219C00062500 | 2023-06-02 11:00AM EDT | 62.50 | 22.90 | 20.75 | 22.40 | 0.00 | - | 2 | 37 | 48.66% |
| MU251219C00065000 | 2023-06-02 3:53PM EDT | 65.00 | 21.61 | 19.25 | 21.15 | 0.00 | - | 3 | 216 | 47.89% |
| MU251219C00067500 | 2023-05-31 2:53PM EDT | 67.50 | 20.40 | 18.80 | 20.45 | 0.00 | - | 1 | 10 | 48.40% |
| MU251219C00070000 | 2023-06-05 10:08AM EDT | 70.00 | 18.49 | 18.10 | 18.75 | -1.01 | -5.18% | 1 | 182 | 46.33% |
| MU251219C00072500 | 2023-05-31 11:55AM EDT | 72.50 | 18.00 | 17.15 | 18.00 | 0.00 | - | 3 | 48 | 46.52% |
| MU251219C00075000 | 2023-06-02 9:30AM EDT | 75.00 | 18.17 | 15.55 | 17.15 | 0.00 | - | 1 | 267 | 46.36% |
| MU251219C00077500 | 2023-05-31 9:54AM EDT | 77.50 | 16.17 | 14.90 | 16.10 | 0.00 | - | 3 | 3 | 45.64% |
| MU251219C00080000 | 2023-06-02 1:49PM EDT | 80.00 | 15.25 | 14.25 | 15.00 | 0.00 | - | 7 | 54 | 44.73% |
| MU251219C00085000 | 2023-06-01 1:26PM EDT | 85.00 | 13.69 | 12.15 | 13.50 | 0.00 | - | 3 | 28 | 44.31% |
| MU251219C00090000 | 2023-06-01 1:26PM EDT | 90.00 | 12.22 | 10.45 | 12.00 | 0.00 | - | 2 | 288 | 43.58% |
| MU251219C00095000 | 2023-06-01 11:09AM EDT | 95.00 | 11.50 | 9.60 | 11.15 | 0.00 | - | 1 | 42 | 44.09% |
| MU251219C00100000 | 2023-06-01 11:42AM EDT | 100.00 | 9.40 | 8.20 | 9.35 | 0.00 | - | 28 | 1,744 | 42.09% |
| MU251219C00105000 | 2023-06-02 1:33PM EDT | 105.00 | 8.00 | 6.95 | 8.20 | -0.50 | -5.88% | 2 | 39 | 41.36% |
PutsforDecember 19, 2025
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MU251219P00027500 | 2023-06-05 9:59AM EDT | 27.50 | 1.60 | 1.31 | 1.99 | +0.08 | +5.26% | 1 | 357 | 49.10% |
| MU251219P00030000 | 2023-05-22 9:31AM EDT | 30.00 | 2.15 | 1.63 | 2.22 | 0.00 | - | 1 | 50 | 46.63% |
| MU251219P00032500 | 2023-05-18 9:46AM EDT | 32.50 | 2.44 | 2.11 | 2.66 | 0.00 | - | 1 | 28 | 45.51% |
| MU251219P00035000 | 2023-05-25 9:40AM EDT | 35.00 | 2.90 | 2.54 | 3.00 | 0.00 | - | 16 | 8 | 43.67% |
| MU251219P00037500 | 2023-05-18 9:50AM EDT | 37.50 | 3.40 | 2.91 | 3.60 | 0.00 | - | 10 | 20 | 43.05% |
| MU251219P00040000 | 2023-06-02 10:31AM EDT | 40.00 | 3.80 | 3.60 | 3.95 | 0.00 | - | 5 | 41 | 41.11% |
| MU251219P00042500 | 2023-05-19 3:17PM EDT | 42.50 | 4.45 | 3.85 | 4.60 | 0.00 | - | 1 | 10 | 40.37% |
| MU251219P00045000 | 2023-05-31 12:09PM EDT | 45.00 | 5.10 | 4.95 | 5.25 | 0.00 | - | 1 | 47 | 39.45% |
| MU251219P00047500 | 2023-05-02 2:23PM EDT | 47.50 | 6.88 | 5.15 | 5.95 | 0.00 | - | 3 | 11 | 38.55% |
| MU251219P00050000 | 2023-05-22 1:54PM EDT | 50.00 | 6.95 | 6.05 | 6.75 | 0.00 | - | 14 | 32 | 37.83% |
| MU251219P00052500 | 2023-06-02 1:51PM EDT | 52.50 | 7.21 | 6.60 | 7.55 | 0.00 | - | 4 | 16 | 36.96% |
| MU251219P00055000 | 2023-05-25 2:36PM EDT | 55.00 | 8.10 | 7.65 | 8.45 | 0.00 | - | 7 | 15 | 36.23% |
| MU251219P00057500 | 2023-05-31 9:30AM EDT | 57.50 | 9.15 | 8.60 | 9.40 | 0.00 | - | 7 | 18 | 35.50% |
| MU251219P00060000 | 2023-06-01 3:09PM EDT | 60.00 | 10.10 | 9.70 | 10.40 | 0.00 | - | 1 | 37 | 34.77% |
| MU251219P00062500 | 2023-05-26 9:50AM EDT | 62.50 | 10.30 | 10.70 | 11.50 | 0.00 | - | 100 | 529 | 34.15% |
| MU251219P00065000 | 2023-05-30 3:16PM EDT | 65.00 | 11.50 | 12.05 | 12.60 | 0.00 | - | 2 | 23 | 33.39% |
| MU251219P00067500 | 2023-05-31 1:52PM EDT | 67.50 | 13.50 | 13.00 | 13.75 | 0.00 | - | 2 | 7 | 32.61% |
| MU251219P00070000 | 2023-05-31 12:03PM EDT | 70.00 | 14.97 | 14.45 | 15.00 | 0.00 | - | 1 | 11 | 31.95% |
| MU251219P00072500 | 2023-05-26 10:39AM EDT | 72.50 | 14.44 | 15.25 | 16.30 | 0.00 | - | 15 | 16 | 31.26% |
| MU251219P00075000 | 2023-05-26 12:21PM EDT | 75.00 | 15.40 | 16.90 | 17.65 | 0.00 | - | 17 | 40 | 30.55% |
| MU251219P00080000 | 2023-06-01 3:14PM EDT | 80.00 | 20.10 | 19.45 | 21.25 | 0.00 | - | 1 | 41 | 30.81% |
| MU251219P00085000 | 2023-05-19 1:47PM EDT | 85.00 | 23.40 | 22.90 | 24.00 | 0.00 | - | 44 | 44 | 28.53% |
| MU251219P00090000 | 2023-05-26 1:29PM EDT | 90.00 | 23.56 | 26.20 | 27.25 | 0.00 | - | 4 | 38 | 26.83% |
| MU251219P00095000 | 2023-05-26 9:40AM EDT | 95.00 | 28.75 | 29.65 | 31.70 | 0.00 | - | 1 | 9 | 27.69% |
© 2023 Yahoo. All rights reserved.