MUU options chain $33.25
← Back to MUU stock page
In-the-money contracts are shaded relative to the current underlying price ($33.25).
Calls
| Contract | Strike | Last | Change | Bid | Ask | Volume |
|---|
| MUU260904C00013000 |
$13.00 |
$16.14 |
-0.86 (-5.1%) |
$19.41 |
$20.61 |
1 |
| MUU260904C00014000 |
$14.00 |
— |
— |
$18.76 |
$20.14 |
— |
| MUU260904C00015000 |
$15.00 |
— |
— |
$17.75 |
$18.87 |
— |
| MUU260904C00016000 |
$16.00 |
— |
— |
$16.74 |
$17.78 |
— |
| MUU260904C00017000 |
$17.00 |
$16.11 |
+2.01 (+14.3%) |
$15.54 |
$16.69 |
1 |
| MUU260904C00018000 |
$18.00 |
$15.18 |
— |
$14.52 |
$15.49 |
1 |
| MUU260904C00019000 |
$19.00 |
— |
— |
$13.68 |
$14.74 |
— |
| MUU260904C00019500 |
$19.50 |
$10.31 |
— |
$13.28 |
$14.16 |
1 |
| MUU260904C00020000 |
$20.00 |
$11.00 |
+1.12 (+11.3%) |
$12.47 |
$13.93 |
3 |
| MUU260904C00020500 |
$20.50 |
— |
— |
$12.26 |
$13.21 |
— |
| MUU260904C00021000 |
$21.00 |
— |
— |
$11.70 |
$13.08 |
— |
| MUU260904C00021500 |
$21.50 |
$8.30 |
-0.30 (-3.5%) |
$10.96 |
$12.56 |
2 |
| MUU260904C00022000 |
$22.00 |
$11.27 |
+2.77 (+32.6%) |
$10.61 |
$11.95 |
3 |
| MUU260904C00022500 |
$22.50 |
$10.84 |
+5.91 (+119.9%) |
$10.49 |
$11.41 |
3 |
| MUU260904C00023000 |
$23.00 |
$7.06 |
+0.06 (+0.9%) |
$9.58 |
$10.83 |
1 |
| MUU260904C00023500 |
$23.50 |
$5.56 |
-1.16 (-17.3%) |
$9.04 |
$10.17 |
9 |
| MUU260904C00024000 |
$24.00 |
$6.29 |
+0.29 (+4.8%) |
$8.46 |
$9.88 |
1 |
| MUU260904C00024500 |
$24.50 |
$8.35 |
+2.54 (+43.7%) |
$8.24 |
$9.22 |
1 |
| MUU260904C00025000 |
$25.00 |
$8.18 |
+2.78 (+51.5%) |
$7.97 |
$8.72 |
70 |
| MUU260904C00025500 |
$25.50 |
$7.35 |
+3.07 (+71.7%) |
$7.23 |
$8.32 |
1 |
| MUU260904C00026000 |
$26.00 |
$6.61 |
+2.66 (+67.3%) |
$6.68 |
$7.79 |
1 |
| MUU260904C00026500 |
$26.50 |
$2.89 |
-1.29 (-30.9%) |
$6.00 |
$7.35 |
1 |
| MUU260904C00027000 |
$27.00 |
$6.38 |
+2.88 (+82.3%) |
$5.92 |
$6.64 |
27 |
| MUU260904C00027500 |
$27.50 |
$3.10 |
+0.10 (+3.3%) |
$5.07 |
$6.28 |
25 |
| MUU260904C00028000 |
$28.00 |
$5.50 |
+2.95 (+115.7%) |
$4.71 |
$5.88 |
124 |
| MUU260904C00028500 |
$28.50 |
$4.70 |
+2.69 (+133.8%) |
$4.15 |
$5.16 |
19 |
| MUU260904C00029000 |
$29.00 |
$4.14 |
+2.34 (+130.0%) |
$3.93 |
$4.56 |
199 |
| MUU260904C00029500 |
$29.50 |
$3.64 |
+2.34 (+180.0%) |
$3.64 |
$4.02 |
132 |
| MUU260904C00030000 |
$30.00 |
$3.25 |
+2.10 (+182.6%) |
$3.02 |
$3.48 |
911 |
| MUU260904C00030500 |
$30.50 |
$2.75 |
+1.95 (+243.8%) |
$2.67 |
$3.02 |
209 |
| MUU260904C00031000 |
$31.00 |
$2.27 |
+1.69 (+291.4%) |
$2.18 |
$2.41 |
435 |
| MUU260904C00031500 |
$31.50 |
$1.85 |
+1.40 (+311.1%) |
$1.53 |
$2.23 |
316 |
| MUU260904C00032000 |
$32.00 |
$1.24 |
+0.94 (+313.3%) |
$1.17 |
$1.52 |
1,077 |
| MUU260904C00032500 |
$32.50 |
$0.77 |
+0.57 (+285.0%) |
$0.68 |
$1.18 |
374 |
| MUU260904C00033000 |
$33.00 |
$0.50 |
+0.35 (+233.3%) |
$0.47 |
$0.58 |
1,063 |
| MUU260904C00033500 |
$33.50 |
$0.27 |
+0.17 (+170.0%) |
$0.27 |
$0.38 |
1,665 |
| MUU260904C00034000 |
$34.00 |
$0.15 |
+0.07 (+87.5%) |
$0.12 |
$0.22 |
443 |
| MUU260904C00034500 |
$34.50 |
$0.10 |
+0.05 (+100.0%) |
$0.00 |
$0.17 |
28 |
| MUU260904C00035000 |
$35.00 |
$0.07 |
+0.02 (+40.0%) |
$0.00 |
$0.08 |
366 |
| MUU260904C00035500 |
$35.50 |
$0.03 |
-0.02 (-40.0%) |
$0.00 |
$0.03 |
12 |
| MUU260904C00036000 |
$36.00 |
$0.03 |
+0.02 (+200.0%) |
$0.00 |
$0.03 |
17 |
| MUU260904C00036500 |
$36.50 |
$0.10 |
+0.09 (+900.0%) |
$0.00 |
$0.22 |
15 |
| MUU260904C00037000 |
$37.00 |
$0.03 |
+0.01 (+50.0%) |
$0.00 |
$0.03 |
40 |
| MUU260904C00037500 |
$37.50 |
$0.11 |
+0.03 (+37.5%) |
$0.00 |
$0.18 |
8 |
| MUU260904C00038000 |
$38.00 |
$0.16 |
+0.03 (+23.1%) |
$0.00 |
$0.23 |
5 |
| MUU260904C00038500 |
$38.50 |
$0.13 |
+0.08 (+160.0%) |
$0.00 |
$0.67 |
5 |
| MUU260904C00039000 |
$39.00 |
$0.10 |
-0.03 (-23.1%) |
$0.00 |
$0.17 |
2 |
| MUU260904C00039500 |
$39.50 |
$0.07 |
-0.01 (-12.5%) |
$0.00 |
$0.17 |
3 |
| MUU260904C00040000 |
$40.00 |
$0.02 |
+0.01 (+100.0%) |
$0.00 |
$0.67 |
16 |
| MUU260904C00040500 |
$40.50 |
$0.08 |
+0.01 (+14.3%) |
$0.00 |
$0.13 |
1 |
| MUU260904C00041000 |
$41.00 |
$0.03 |
-0.05 (-62.5%) |
$0.00 |
$0.28 |
7 |
| MUU260904C00041500 |
$41.50 |
$0.03 |
-0.19 (-86.4%) |
$0.00 |
$0.03 |
1 |
| MUU260904C00042000 |
$42.00 |
$0.03 |
-0.07 (-70.0%) |
$0.00 |
$0.58 |
200 |
| MUU260904C00042500 |
$42.50 |
$0.17 |
— |
$0.00 |
$0.57 |
1 |
| MUU260904C00043000 |
$43.00 |
$0.12 |
+0.04 (+50.0%) |
$0.00 |
$0.48 |
33 |
Puts
| Contract | Strike | Last | Change | Bid | Ask | Volume |
|---|
| MUU260904P00013000 |
$13.00 |
$0.05 |
+0.04 (+400.0%) |
$0.00 |
$20.15 |
1 |
| MUU260904P00014000 |
$14.00 |
$0.10 |
-0.15 (-60.0%) |
$0.00 |
$20.05 |
15 |
| MUU260904P00015000 |
$15.00 |
$0.03 |
-0.05 (-62.5%) |
$0.00 |
$0.03 |
3 |
| MUU260904P00016000 |
$16.00 |
$0.03 |
-0.05 (-62.5%) |
$0.00 |
$20.32 |
4 |
| MUU260904P00017000 |
$17.00 |
$0.11 |
-0.08 (-42.1%) |
$0.00 |
$0.03 |
6 |
| MUU260904P00018000 |
$18.00 |
$0.09 |
+0.04 (+80.0%) |
$0.00 |
$0.03 |
8 |
| MUU260904P00019000 |
$19.00 |
$0.08 |
-0.04 (-33.3%) |
$0.00 |
$0.08 |
1 |
| MUU260904P00019500 |
$19.50 |
$0.01 |
-0.15 (-93.8%) |
$0.00 |
$0.07 |
2 |
| MUU260904P00020000 |
$20.00 |
$0.01 |
-0.02 (-66.7%) |
$0.00 |
$0.07 |
11 |
| MUU260904P00020500 |
$20.50 |
$0.05 |
-0.07 (-58.3%) |
$0.00 |
$0.07 |
8 |
| MUU260904P00021000 |
$21.00 |
$0.06 |
-0.09 (-60.0%) |
$0.00 |
$0.07 |
5 |
| MUU260904P00021500 |
$21.50 |
$0.09 |
+0.07 (+350.0%) |
$0.00 |
$0.13 |
1 |
| MUU260904P00022000 |
$22.00 |
$0.03 |
+0.01 (+50.0%) |
$0.00 |
$0.03 |
3 |
| MUU260904P00022500 |
$22.50 |
$0.09 |
+0.00 (+0.0%) |
$0.00 |
$0.63 |
3 |
| MUU260904P00023000 |
$23.00 |
$0.01 |
-0.04 (-80.0%) |
$0.00 |
$0.03 |
1 |
| MUU260904P00023500 |
$23.50 |
$0.08 |
+0.03 (+60.0%) |
$0.00 |
$0.03 |
1 |
| MUU260904P00024000 |
$24.00 |
$0.05 |
+0.04 (+400.0%) |
$0.00 |
$0.22 |
4 |
| MUU260904P00024500 |
$24.50 |
$0.10 |
+0.02 (+25.0%) |
$0.00 |
$0.67 |
1 |
| MUU260904P00025000 |
$25.00 |
$0.03 |
+0.00 (+0.0%) |
$0.00 |
$0.03 |
29 |
| MUU260904P00025500 |
$25.50 |
$0.02 |
-0.03 (-60.0%) |
$0.00 |
$0.63 |
74 |
| MUU260904P00026000 |
$26.00 |
$0.03 |
-0.02 (-40.0%) |
$0.00 |
$0.13 |
11 |
| MUU260904P00026500 |
$26.50 |
$0.05 |
+0.00 (+0.0%) |
$0.00 |
$0.37 |
2 |
| MUU260904P00027000 |
$27.00 |
$0.05 |
+0.02 (+66.7%) |
$0.00 |
$0.07 |
28 |
| MUU260904P00027500 |
$27.50 |
$0.08 |
-0.07 (-46.7%) |
$0.00 |
$0.63 |
55 |
| MUU260904P00028000 |
$28.00 |
$0.03 |
-0.07 (-70.0%) |
$0.00 |
$0.27 |
59 |
| MUU260904P00028500 |
$28.50 |
$0.03 |
-0.17 (-85.0%) |
$0.00 |
$0.03 |
38 |
| MUU260904P00029000 |
$29.00 |
$0.03 |
-0.25 (-89.3%) |
$0.00 |
$0.03 |
161 |
| MUU260904P00029500 |
$29.50 |
$0.03 |
-0.30 (-90.9%) |
$0.00 |
$0.23 |
55 |
| MUU260904P00030000 |
$30.00 |
$0.03 |
-0.57 (-95.0%) |
$0.00 |
$0.03 |
28 |
| MUU260904P00030500 |
$30.50 |
$0.08 |
-0.77 (-90.6%) |
$0.00 |
$0.08 |
2 |
| MUU260904P00031000 |
$31.00 |
$0.03 |
-1.17 (-97.5%) |
$0.00 |
$0.07 |
18 |
| MUU260904P00031500 |
$31.50 |
$0.13 |
-1.23 (-90.4%) |
$0.00 |
$0.13 |
6 |
| MUU260904P00032000 |
$32.00 |
$0.07 |
-1.78 (-96.2%) |
$0.00 |
$0.08 |
129 |
| MUU260904P00032500 |
$32.50 |
$0.30 |
-2.25 (-88.2%) |
$0.07 |
$0.13 |
33 |
| MUU260904P00033000 |
$33.00 |
$0.30 |
-3.45 (-92.0%) |
$0.12 |
$0.32 |
234 |
| MUU260904P00033500 |
$33.50 |
$0.60 |
-3.14 (-84.0%) |
$0.27 |
$0.78 |
7 |
| MUU260904P00034000 |
$34.00 |
$1.02 |
-2.82 (-73.4%) |
$0.47 |
$1.27 |
27 |
| MUU260904P00034500 |
$34.50 |
$1.34 |
-3.83 (-74.1%) |
$1.02 |
$1.83 |
1 |
| MUU260904P00035000 |
$35.00 |
$4.90 |
+0.02 (+0.4%) |
$1.32 |
$2.27 |
16 |
| MUU260904P00035500 |
$35.50 |
— |
— |
$1.82 |
$2.85 |
— |
| MUU260904P00036000 |
$36.00 |
$6.65 |
+0.77 (+13.1%) |
$2.34 |
$3.32 |
1 |
| MUU260904P00036500 |
$36.50 |
$6.57 |
-1.37 (-17.3%) |
$2.84 |
$3.92 |
1 |
| MUU260904P00037000 |
$37.00 |
$4.14 |
-3.26 (-44.1%) |
$3.14 |
$4.42 |
7 |
| MUU260904P00037500 |
$37.50 |
— |
— |
$3.77 |
$5.00 |
— |
| MUU260904P00038000 |
$38.00 |
— |
— |
$4.22 |
$5.34 |
— |
| MUU260904P00038500 |
$38.50 |
— |
— |
$4.72 |
$5.81 |
— |
| MUU260904P00039000 |
$39.00 |
— |
— |
$5.18 |
$6.44 |
— |
| MUU260904P00039500 |
$39.50 |
— |
— |
$5.67 |
$6.78 |
— |
| MUU260904P00040000 |
$40.00 |
$11.01 |
— |
$6.32 |
$7.08 |
5 |
| MUU260904P00040500 |
$40.50 |
— |
— |
$6.52 |
$8.02 |
— |
| MUU260904P00041000 |
$41.00 |
— |
— |
$7.08 |
$8.36 |
— |
| MUU260904P00041500 |
$41.50 |
— |
— |
$7.66 |
$8.57 |
— |
| MUU260904P00042000 |
$42.00 |
$12.65 |
+4.35 (+52.4%) |
$8.14 |
$9.48 |
41 |
| MUU260904P00042500 |
$42.50 |
— |
— |
$8.72 |
$9.92 |
— |
| MUU260904P00043000 |
$43.00 |
$11.50 |
-0.80 (-6.5%) |
$9.14 |
$10.16 |
1 |
