Micron Technology, Inc. (MU)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
Callsfor2 December 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MU221202C00035000 | 2022-11-28 12:52PM EST | 35.00 | 21.31 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| MU221202C00041000 | 2022-11-22 3:54PM EST | 41.00 | 17.60 | 17.50 | 17.90 | +1.95 | +12.46% | 2 | 2 | 418.75% |
| MU221202C00042000 | 2022-11-16 1:08PM EST | 42.00 | 16.80 | 13.55 | 13.90 | 0.00 | - | - | 4 | 159.77% |
| MU221202C00045000 | 2022-11-11 1:12PM EST | 45.00 | 12.56 | 10.65 | 11.00 | 0.00 | - | 1 | 3 | 110.94% |
| MU221202C00046000 | 2022-11-28 11:05AM EST | 46.00 | 10.59 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MU221202C00047000 | 2022-11-18 10:03AM EST | 47.00 | 11.80 | 8.70 | 9.00 | 0.00 | - | 5 | 5 | 97.27% |
| MU221202C00048000 | 2022-11-16 2:56PM EST | 48.00 | 11.05 | 7.65 | 8.05 | 0.00 | - | 4 | 6 | 87.11% |
| MU221202C00049000 | 2022-11-28 11:56AM EST | 49.00 | 7.35 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MU221202C00050000 | 2022-11-25 11:53AM EST | 50.00 | 8.99 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| MU221202C00051000 | 2022-11-28 1:00PM EST | 51.00 | 5.33 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MU221202C00052000 | 2022-11-28 3:57PM EST | 52.00 | 3.93 | 0.00 | 0.00 | 0.00 | - | 72 | 0 | 0.00% |
| MU221202C00053000 | 2022-11-28 3:00PM EST | 53.00 | 3.15 | 0.00 | 0.00 | 0.00 | - | 328 | 0 | 0.00% |
| MU221202C00054000 | 2022-11-28 3:52PM EST | 54.00 | 2.26 | 0.00 | 0.00 | 0.00 | - | 65 | 0 | 0.00% |
| MU221202C00055000 | 2022-11-28 3:57PM EST | 55.00 | 1.57 | 0.00 | 0.00 | 0.00 | - | 613 | 0 | 0.00% |
| MU221202C00056000 | 2022-11-28 3:57PM EST | 56.00 | 1.02 | 0.00 | 0.00 | 0.00 | - | 1,557 | 0 | 1.56% |
| MU221202C00057000 | 2022-11-28 3:58PM EST | 57.00 | 0.64 | 0.00 | 0.00 | 0.00 | - | 1,800 | 0 | 6.25% |
| MU221202C00057500 | 2022-11-28 3:51PM EST | 57.50 | 0.46 | 0.00 | 0.00 | 0.00 | - | 524 | 0 | 6.25% |
| MU221202C00058000 | 2022-11-28 3:59PM EST | 58.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 557 | 0 | 12.50% |
| MU221202C00058500 | 2022-11-28 3:57PM EST | 58.50 | 0.24 | 0.00 | 0.00 | 0.00 | - | 564 | 0 | 12.50% |
| MU221202C00059000 | 2022-11-28 3:59PM EST | 59.00 | 0.18 | 0.00 | 0.00 | 0.00 | - | 1,133 | 0 | 12.50% |
| MU221202C00060000 | 2022-11-28 3:54PM EST | 60.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 2,321 | 0 | 12.50% |
| MU221202C00061000 | 2022-11-28 3:59PM EST | 61.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 440 | 0 | 25.00% |
| MU221202C00062000 | 2022-11-28 3:55PM EST | 62.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 162 | 0 | 25.00% |
| MU221202C00063000 | 2022-11-28 3:21PM EST | 63.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 163 | 0 | 25.00% |
| MU221202C00064000 | 2022-11-28 3:55PM EST | 64.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 247 | 0 | 25.00% |
| MU221202C00065000 | 2022-11-28 12:37PM EST | 65.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 116 | 0 | 25.00% |
| MU221202C00066000 | 2022-11-25 11:28AM EST | 66.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| MU221202C00067000 | 2022-11-28 9:38AM EST | 67.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| MU221202C00068000 | 2022-11-25 11:24AM EST | 68.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 50.00% |
| MU221202C00069000 | 2022-11-18 11:37AM EST | 69.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 4 | 15 | 75.00% |
| MU221202C00070000 | 2022-11-28 9:30AM EST | 70.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| MU221202C00071000 | 2022-11-25 10:37AM EST | 71.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| MU221202C00075000 | 2022-11-25 10:37AM EST | 75.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| MU221202C00080000 | 2022-11-25 9:46AM EST | 80.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| MU221202C00085000 | 2022-11-16 9:37AM EST | 85.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 157 | 137.50% |
| MU221202C00090000 | 2022-11-15 2:29PM EST | 90.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 5 | 156.25% |
Putsfor2 December 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MU221202P00035000 | 2022-11-16 10:00AM EST | 35.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 88 | 108 | 156.25% |
| MU221202P00040000 | 2022-11-18 3:47PM EST | 40.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 12 | 284 | 115.63% |
| MU221202P00041000 | 2022-11-25 12:05PM EST | 41.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| MU221202P00042000 | 2022-11-17 11:00AM EST | 42.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 1 | 210 | 98.44% |
| MU221202P00043000 | 2022-11-16 1:13PM EST | 43.00 | 0.04 | 0.00 | 0.01 | 0.00 | - | 14 | 2,644 | 90.63% |
| MU221202P00044000 | 2022-11-23 11:06AM EST | 44.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| MU221202P00045000 | 2022-11-25 10:22AM EST | 45.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| MU221202P00046000 | 2022-11-28 12:46PM EST | 46.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| MU221202P00046500 | 2022-11-23 10:25AM EST | 46.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| MU221202P00047000 | 2022-11-28 12:09PM EST | 47.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 50.00% |
| MU221202P00048000 | 2022-11-25 12:05PM EST | 48.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 25.00% |
| MU221202P00048500 | 2022-11-28 3:52PM EST | 48.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 25.00% |
| MU221202P00049000 | 2022-11-28 3:44PM EST | 49.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 25.00% |
| MU221202P00050000 | 2022-11-28 3:38PM EST | 50.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 24 | 0 | 25.00% |
| MU221202P00051000 | 2022-11-28 3:59PM EST | 51.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 413 | 0 | 25.00% |
| MU221202P00052000 | 2022-11-28 3:59PM EST | 52.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 2,233 | 0 | 12.50% |
| MU221202P00053000 | 2022-11-28 3:59PM EST | 53.00 | 0.27 | 0.00 | 0.00 | 0.00 | - | 856 | 0 | 12.50% |
| MU221202P00054000 | 2022-11-28 3:58PM EST | 54.00 | 0.48 | 0.00 | 0.00 | 0.00 | - | 1,590 | 0 | 6.25% |
| MU221202P00055000 | 2022-11-28 3:58PM EST | 55.00 | 0.77 | 0.00 | 0.00 | 0.00 | - | 5,050 | 0 | 3.13% |
| MU221202P00056000 | 2022-11-28 3:56PM EST | 56.00 | 1.24 | 0.00 | 0.00 | 0.00 | - | 3,499 | 0 | 0.00% |
| MU221202P00057000 | 2022-11-28 3:51PM EST | 57.00 | 1.83 | 0.00 | 0.00 | 0.00 | - | 796 | 0 | 0.00% |
| MU221202P00057500 | 2022-11-28 3:11PM EST | 57.50 | 2.20 | 0.00 | 0.00 | 0.00 | - | 237 | 0 | 0.00% |
| MU221202P00058000 | 2022-11-28 3:50PM EST | 58.00 | 2.55 | 0.00 | 0.00 | 0.00 | - | 2,059 | 0 | 0.00% |
| MU221202P00058500 | 2022-11-28 3:11PM EST | 58.50 | 3.00 | 0.00 | 0.00 | 0.00 | - | 374 | 0 | 0.00% |
| MU221202P00059000 | 2022-11-28 3:58PM EST | 59.00 | 3.40 | 0.00 | 0.00 | 0.00 | - | 247 | 0 | 0.00% |
| MU221202P00060000 | 2022-11-28 3:39PM EST | 60.00 | 4.55 | 0.00 | 0.00 | 0.00 | - | 1,061 | 0 | 0.00% |
| MU221202P00061000 | 2022-11-28 3:21PM EST | 61.00 | 5.40 | 0.00 | 0.00 | 0.00 | - | 47 | 0 | 0.00% |
| MU221202P00062000 | 2022-11-28 3:58PM EST | 62.00 | 6.25 | 0.00 | 0.00 | 0.00 | - | 37 | 0 | 0.00% |
| MU221202P00063000 | 2022-11-25 11:08AM EST | 63.00 | 3.99 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MU221202P00064000 | 2022-11-23 2:48PM EST | 64.00 | 5.30 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| MU221202P00065000 | 2022-11-28 2:30PM EST | 65.00 | 9.25 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| MU221202P00066000 | 2022-11-25 9:30AM EST | 66.00 | 7.46 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MU221202P00067000 | 2022-11-18 9:55AM EST | 67.00 | 7.95 | 11.10 | 11.45 | 0.00 | - | 7 | 16 | 79.69% |
| MU221202P00068000 | 2022-11-15 2:56PM EST | 68.00 | 5.25 | 12.00 | 12.40 | 0.00 | - | 52 | 24 | 114.45% |
| MU221202P00070000 | 2022-11-25 9:30AM EST | 70.00 | 11.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MU221202P00075000 | 2022-11-28 11:05AM EST | 75.00 | 18.47 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MU221202P00080000 | 2022-11-28 11:05AM EST | 80.00 | 23.49 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MU221202P00085000 | 2022-10-21 11:45AM EST | 85.00 | 29.50 | 26.20 | 26.60 | 0.00 | - | 10 | 0 | 0.00% |
© 2022 Yahoo. All rights reserved.
