MU - Micron Technology, Inc.
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
In The Money
CallsforJune 2, 2023
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MU230602C00035000 | 2023-05-26 10:53AM EDT | 35.00 | 37.95 | 34.00 | 34.40 | 0.00 | - | 6 | 6 | 528.13% |
| MU230602C00040000 | 2023-05-26 12:01PM EDT | 40.00 | 33.80 | 29.00 | 29.30 | 0.00 | - | 1 | 6 | 528.91% |
| MU230602C00045000 | 2023-06-02 3:22PM EDT | 45.00 | 23.94 | 24.05 | 24.25 | +0.04 | +0.17% | 24 | 41 | 395.31% |
| MU230602C00048000 | 2023-06-01 3:57PM EDT | 48.00 | 21.01 | 21.05 | 21.35 | 0.00 | - | 1 | 69 | 300.00% |
| MU230602C00049000 | 2023-05-31 3:50PM EDT | 49.00 | 19.45 | 20.05 | 20.40 | 0.00 | - | 3 | 54 | 307.81% |
| MU230602C00050000 | 2023-06-02 9:31AM EDT | 50.00 | 20.25 | 19.00 | 19.25 | +0.95 | +4.92% | 1 | 0 | 309.38% |
| MU230602C00051000 | 2023-06-01 12:24PM EDT | 51.00 | 18.14 | 18.05 | 18.30 | 0.00 | - | 5 | 17 | 206.25% |
| MU230602C00052000 | 2023-06-02 9:32AM EDT | 52.00 | 18.40 | 17.05 | 17.25 | +2.15 | +13.23% | 1 | 14 | 276.56% |
| MU230602C00053000 | 2023-06-01 10:39AM EDT | 53.00 | 15.55 | 16.05 | 16.35 | 0.00 | - | 4 | 0 | 225.00% |
| MU230602C00054000 | 2023-06-02 1:39PM EDT | 54.00 | 14.65 | 15.10 | 15.30 | -0.34 | -2.27% | 15 | 21 | 212.50% |
| MU230602C00055000 | 2023-06-02 9:41AM EDT | 55.00 | 14.18 | 14.05 | 14.30 | -2.57 | -15.34% | 2 | 57 | 162.50% |
| MU230602C00056000 | 2023-06-02 2:15PM EDT | 56.00 | 13.01 | 13.10 | 13.30 | +0.31 | +2.44% | 12 | 39 | 184.38% |
| MU230602C00057000 | 2023-06-02 3:05PM EDT | 57.00 | 12.14 | 12.10 | 12.25 | +0.69 | +6.03% | 20 | 42 | 137.50% |
| MU230602C00057500 | 2023-05-30 10:29AM EDT | 57.50 | 14.43 | 11.55 | 11.80 | 0.00 | - | 2 | 4 | 131.25% |
| MU230602C00058000 | 2023-06-02 12:39PM EDT | 58.00 | 10.92 | 11.05 | 11.25 | -0.28 | -2.50% | 3 | 251 | 183.59% |
| MU230602C00059000 | 2023-06-02 2:26PM EDT | 59.00 | 10.20 | 10.10 | 10.30 | +0.77 | +8.17% | 50 | 168 | 143.75% |
| MU230602C00060000 | 2023-06-02 2:32PM EDT | 60.00 | 9.28 | 9.10 | 9.25 | +0.13 | +1.42% | 4 | 131 | 103.13% |
| MU230602C00061000 | 2023-06-02 3:50PM EDT | 61.00 | 8.06 | 8.05 | 8.30 | -0.08 | -0.98% | 10 | 141 | 93.75% |
| MU230602C00062000 | 2023-06-02 11:34AM EDT | 62.00 | 7.40 | 7.05 | 7.25 | +0.25 | +3.50% | 43 | 170 | 123.83% |
| MU230602C00063000 | 2023-06-02 3:58PM EDT | 63.00 | 6.18 | 6.10 | 6.30 | -0.02 | -0.32% | 36 | 482 | 91.41% |
| MU230602C00064000 | 2023-06-02 3:46PM EDT | 64.00 | 5.05 | 5.05 | 5.25 | -0.10 | -1.94% | 89 | 583 | 94.14% |
| MU230602C00065000 | 2023-06-02 3:22PM EDT | 65.00 | 4.00 | 4.05 | 4.25 | -0.22 | -5.21% | 278 | 868 | 78.91% |
| MU230602C00066000 | 2023-06-02 3:59PM EDT | 66.00 | 3.20 | 3.00 | 3.25 | -0.03 | -0.93% | 610 | 2,529 | 63.28% |
| MU230602C00067000 | 2023-06-02 3:57PM EDT | 67.00 | 2.15 | 2.09 | 2.22 | -0.13 | -5.70% | 1,078 | 3,462 | 42.19% |
| MU230602C00068000 | 2023-06-02 3:43PM EDT | 68.00 | 1.15 | 1.04 | 1.23 | -0.10 | -8.00% | 565 | 1,995 | 27.93% |
| MU230602C00069000 | 2023-06-02 3:59PM EDT | 69.00 | 0.17 | 0.15 | 0.21 | -0.47 | -73.44% | 4,418 | 2,229 | 7.23% |
| MU230602C00070000 | 2023-06-02 3:53PM EDT | 70.00 | 0.01 | 0.00 | 0.01 | -0.29 | -96.67% | 2,618 | 2,222 | 13.67% |
| MU230602C00071000 | 2023-06-02 3:46PM EDT | 71.00 | 0.02 | 0.00 | 0.01 | -0.11 | -84.62% | 2,843 | 1,355 | 25.78% |
| MU230602C00072000 | 2023-06-02 3:52PM EDT | 72.00 | 0.01 | 0.00 | 0.01 | -0.04 | -80.00% | 1,981 | 1,812 | 37.50% |
| MU230602C00073000 | 2023-06-02 3:05PM EDT | 73.00 | 0.01 | 0.00 | 0.01 | -0.03 | -75.00% | 407 | 2,817 | 48.44% |
| MU230602C00074000 | 2023-06-02 3:50PM EDT | 74.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 62 | 1,850 | 53.13% |
| MU230602C00075000 | 2023-06-02 3:21PM EDT | 75.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 47 | 3,779 | 62.50% |
| MU230602C00076000 | 2023-06-02 9:30AM EDT | 76.00 | 0.03 | 0.00 | 0.01 | +0.02 | +200.00% | 19 | 1,245 | 71.88% |
| MU230602C00077000 | 2023-06-02 3:19PM EDT | 77.00 | 0.02 | 0.00 | 0.02 | +0.01 | +100.00% | 5 | 0 | 87.50% |
| MU230602C00078000 | 2023-06-02 9:33AM EDT | 78.00 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 11 | 723 | 87.50% |
| MU230602C00079000 | 2023-05-31 3:23PM EDT | 79.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 37 | 598 | 96.88% |
| MU230602C00080000 | 2023-06-02 9:44AM EDT | 80.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 665 | 106.25% |
| MU230602C00081000 | 2023-05-31 12:09PM EDT | 81.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 121 | 313 | 121.88% |
| MU230602C00082000 | 2023-06-01 11:10AM EDT | 82.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 1,189 | 118.75% |
| MU230602C00085000 | 2023-05-31 1:19PM EDT | 85.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 216 | 143.75% |
| MU230602C00090000 | 2023-06-02 9:37AM EDT | 90.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 50 | 215 | 190.63% |
PutsforJune 2, 2023
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MU230602P00035000 | 2023-05-01 11:12AM EDT | 35.00 | 0.03 | 0.00 | 0.01 | 0.00 | - | 4 | 0 | 437.50% |
| MU230602P00045000 | 2023-05-22 1:42PM EDT | 45.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 6 | 21 | 287.50% |
| MU230602P00049000 | 2023-05-25 9:30AM EDT | 49.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 126 | 231.25% |
| MU230602P00050000 | 2023-05-30 9:49AM EDT | 50.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 179 | 218.75% |
| MU230602P00051000 | 2023-05-22 2:36PM EDT | 51.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 31 | 284 | 225.00% |
| MU230602P00052000 | 2023-05-31 10:52AM EDT | 52.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 248 | 193.75% |
| MU230602P00053000 | 2023-05-30 9:32AM EDT | 53.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 35 | 946 | 196.88% |
| MU230602P00054000 | 2023-05-23 10:07AM EDT | 54.00 | 0.04 | 0.00 | 0.01 | 0.00 | - | 15 | 449 | 175.00% |
| MU230602P00055000 | 2023-06-02 10:09AM EDT | 55.00 | 0.02 | 0.00 | 0.04 | +0.01 | +100.00% | 6 | 231 | 187.50% |
| MU230602P00056000 | 2023-05-26 10:54AM EDT | 56.00 | 0.03 | 0.00 | 0.01 | +0.01 | +50.00% | 5 | 793 | 150.00% |
| MU230602P00057000 | 2023-05-30 10:10AM EDT | 57.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 349 | 137.50% |
| MU230602P00057500 | 2023-05-31 11:48AM EDT | 57.50 | 0.01 | 0.00 | 0.04 | 0.00 | - | 2 | 47 | 154.69% |
| MU230602P00058000 | 2023-05-31 11:06AM EDT | 58.00 | 0.01 | 0.00 | 0.04 | 0.00 | - | 3 | 275 | 148.44% |
| MU230602P00059000 | 2023-05-31 3:14PM EDT | 59.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 2 | 0 | 115.63% |
| MU230602P00060000 | 2023-06-02 1:11PM EDT | 60.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 1,106 | 103.13% |
| MU230602P00061000 | 2023-06-01 10:10AM EDT | 61.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 1,425 | 93.75% |
| MU230602P00062000 | 2023-06-01 1:36PM EDT | 62.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 19 | 1,115 | 81.25% |
| MU230602P00063000 | 2023-06-02 2:21PM EDT | 63.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 7 | 1,171 | 71.88% |
| MU230602P00064000 | 2023-06-02 10:31AM EDT | 64.00 | 0.03 | 0.00 | 0.01 | +0.02 | +200.00% | 6 | 1,871 | 59.38% |
| MU230602P00065000 | 2023-06-02 10:09AM EDT | 65.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 2,623 | 50.00% |
| MU230602P00066000 | 2023-06-02 1:07PM EDT | 66.00 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 111 | 2,476 | 42.19% |
| MU230602P00067000 | 2023-06-02 3:13PM EDT | 67.00 | 0.01 | 0.00 | 0.01 | -0.08 | -88.89% | 1,042 | 2,530 | 31.25% |
| MU230602P00068000 | 2023-06-02 3:59PM EDT | 68.00 | 0.01 | 0.00 | 0.01 | -0.21 | -95.45% | 1,730 | 2,301 | 18.36% |
| MU230602P00069000 | 2023-06-02 3:52PM EDT | 69.00 | 0.01 | 0.01 | 0.02 | -0.63 | -98.44% | 2,577 | 3,137 | 5.27% |
| MU230602P00070000 | 2023-06-02 3:59PM EDT | 70.00 | 0.84 | 0.78 | 0.99 | -0.41 | -32.80% | 1,292 | 1,691 | 31.64% |
| MU230602P00071000 | 2023-06-02 3:47PM EDT | 71.00 | 1.98 | 1.75 | 1.91 | +0.07 | +3.66% | 385 | 0 | 40.82% |
| MU230602P00072000 | 2023-06-02 3:54PM EDT | 72.00 | 2.80 | 2.77 | 2.99 | +0.08 | +2.94% | 157 | 1,526 | 50.00% |
| MU230602P00073000 | 2023-06-02 3:59PM EDT | 73.00 | 3.80 | 3.75 | 3.90 | -0.08 | -2.06% | 186 | 788 | 67.58% |
| MU230602P00074000 | 2023-06-02 3:28PM EDT | 74.00 | 4.90 | 4.75 | 4.90 | -0.10 | -2.00% | 105 | 1,053 | 80.47% |
| MU230602P00075000 | 2023-06-02 3:59PM EDT | 75.00 | 5.78 | 5.75 | 6.00 | -0.27 | -4.46% | 2 | 21 | 85.16% |
| MU230602P00076000 | 2023-06-02 10:55AM EDT | 76.00 | 6.70 | 6.75 | 6.90 | -0.05 | -0.74% | 13 | 11 | 104.69% |
| MU230602P00077000 | 2023-06-01 3:00PM EDT | 77.00 | 7.70 | 7.70 | 7.95 | 0.00 | - | 10 | 10 | 129.69% |
| MU230602P00078000 | 2023-06-01 9:57AM EDT | 78.00 | 9.15 | 8.70 | 9.00 | 0.00 | - | 2 | 1 | 104.69% |
| MU230602P00079000 | 2023-06-01 9:35AM EDT | 79.00 | 10.04 | 9.70 | 9.95 | 0.00 | - | 5 | 0 | 153.13% |
| MU230602P00080000 | 2023-06-02 11:53AM EDT | 80.00 | 11.00 | 10.70 | 10.95 | -0.60 | -5.17% | 1 | 0 | 164.45% |
| MU230602P00081000 | 2023-05-30 12:16PM EDT | 81.00 | 8.20 | 11.70 | 12.00 | 0.00 | - | 2 | 0 | 132.81% |
| MU230602P00082000 | 2023-05-31 10:03AM EDT | 82.00 | 13.45 | 12.60 | 13.05 | 0.00 | - | 1 | 0 | 210.55% |
| MU230602P00085000 | 2023-05-25 11:28AM EDT | 85.00 | 16.25 | 15.65 | 16.10 | 0.00 | - | - | 0 | 185.94% |
| MU230602P00090000 | 2023-06-01 3:15PM EDT | 90.00 | 20.25 | 20.70 | 20.95 | 0.00 | - | 1 | 0 | 264.84% |
| MU230602P00095000 | 2023-06-02 10:36AM EDT | 95.00 | 26.20 | 25.70 | 25.95 | +2.95 | +12.69% | 1 | 1 | 307.81% |
© 2023 Yahoo. All rights reserved.