Micron Technology, Inc. (MU)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor8 July 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MU220708C00035000 | 2022-06-29 10:30AM EDT | 35.00 | 21.15 | 18.45 | 18.85 | 0.00 | - | 5 | 11 | 50.00% |
| MU220708C00040000 | 2022-07-01 3:54PM EDT | 40.00 | 13.60 | 13.60 | 13.90 | -5.25 | -27.85% | 28 | 76 | 125.39% |
| MU220708C00042500 | 2022-07-01 11:54AM EDT | 42.50 | 9.55 | 11.00 | 11.40 | +9.55 | - | 4 | 1 | 91.41% |
| MU220708C00043000 | 2022-06-29 10:33AM EDT | 43.00 | 13.25 | 10.45 | 10.90 | +13.25 | - | - | 41 | 78.91% |
| MU220708C00044500 | 2022-07-01 2:14PM EDT | 44.50 | 8.80 | 9.05 | 9.40 | +8.80 | - | 1 | 1 | 81.64% |
| MU220708C00045000 | 2022-07-01 1:50PM EDT | 45.00 | 8.15 | 8.45 | 8.90 | -2.51 | -23.55% | 6 | 47 | 64.84% |
| MU220708C00045500 | 2022-06-29 3:06PM EDT | 45.50 | 10.45 | 8.00 | 8.40 | 0.00 | - | 24 | 26 | 68.36% |
| MU220708C00046000 | 2022-06-29 1:09PM EDT | 46.00 | 9.95 | 7.50 | 7.90 | +9.95 | - | - | 12 | 64.45% |
| MU220708C00046500 | 2022-07-01 3:54PM EDT | 46.50 | 7.15 | 7.10 | 7.35 | -1.95 | -21.43% | 38 | 55 | 65.23% |
| MU220708C00047000 | 2022-07-01 3:37PM EDT | 47.00 | 6.85 | 6.65 | 6.90 | -4.78 | -41.10% | 49 | 13 | 68.16% |
| MU220708C00047500 | 2022-07-01 11:10AM EDT | 47.50 | 4.80 | 6.05 | 6.45 | +4.80 | - | 11 | 0 | 60.74% |
| MU220708C00048000 | 2022-07-01 3:09PM EDT | 48.00 | 5.65 | 5.65 | 5.90 | +5.65 | - | 158 | 0 | 59.57% |
| MU220708C00048500 | 2022-07-01 10:11AM EDT | 48.50 | 4.45 | 5.15 | 5.40 | +4.45 | - | 37 | 0 | 55.27% |
| MU220708C00049000 | 2022-07-01 2:34PM EDT | 49.00 | 4.94 | 4.75 | 4.95 | +4.94 | - | 36 | 1 | 57.62% |
| MU220708C00049500 | 2022-07-01 2:23PM EDT | 49.50 | 4.40 | 4.30 | 4.45 | +4.40 | - | 51 | 59 | 54.69% |
| MU220708C00050000 | 2022-07-01 3:46PM EDT | 50.00 | 3.92 | 3.85 | 4.00 | -2.08 | -34.67% | 472 | 688 | 53.13% |
| MU220708C00051000 | 2022-07-01 3:26PM EDT | 51.00 | 3.00 | 3.00 | 3.15 | -2.01 | -40.12% | 439 | 101 | 50.78% |
| MU220708C00051500 | 2022-07-01 3:13PM EDT | 51.50 | 2.67 | 2.55 | 2.71 | -1.93 | -41.96% | 747 | 188 | 51.17% |
| MU220708C00052000 | 2022-07-01 3:59PM EDT | 52.00 | 2.28 | 2.25 | 2.36 | -1.97 | -46.35% | 2,532 | 165 | 51.12% |
| MU220708C00053000 | 2022-07-01 3:59PM EDT | 53.00 | 1.63 | 1.58 | 1.67 | -1.92 | -54.08% | 3,864 | 171 | 48.39% |
| MU220708C00053500 | 2022-07-01 3:59PM EDT | 53.50 | 1.33 | 1.31 | 1.36 | -2.25 | -62.85% | 1,384 | 149 | 46.88% |
| MU220708C00054000 | 2022-07-01 3:59PM EDT | 54.00 | 1.08 | 1.05 | 1.10 | -2.17 | -66.77% | 1,976 | 344 | 46.05% |
| MU220708C00055000 | 2022-07-01 3:59PM EDT | 55.00 | 0.67 | 0.64 | 0.68 | -1.93 | -74.23% | 5,401 | 1,355 | 44.63% |
| MU220708C00056000 | 2022-07-01 3:59PM EDT | 56.00 | 0.38 | 0.36 | 0.40 | -1.76 | -82.24% | 2,850 | 1,898 | 44.04% |
| MU220708C00057000 | 2022-07-01 3:59PM EDT | 57.00 | 0.22 | 0.20 | 0.22 | -1.54 | -87.50% | 1,255 | 1,008 | 43.65% |
| MU220708C00057500 | 2022-07-01 3:59PM EDT | 57.50 | 0.15 | 0.15 | 0.17 | -1.39 | -90.26% | 395 | 431 | 44.34% |
| MU220708C00058000 | 2022-07-01 3:59PM EDT | 58.00 | 0.11 | 0.11 | 0.12 | -1.24 | -91.85% | 2,771 | 1,446 | 43.95% |
| MU220708C00058500 | 2022-07-01 3:52PM EDT | 58.50 | 0.09 | 0.08 | 0.09 | -1.10 | -92.44% | 566 | 538 | 44.53% |
| MU220708C00059000 | 2022-07-01 3:55PM EDT | 59.00 | 0.06 | 0.06 | 0.07 | -1.04 | -94.55% | 608 | 1,406 | 45.31% |
| MU220708C00060000 | 2022-07-01 3:55PM EDT | 60.00 | 0.03 | 0.03 | 0.05 | -0.82 | -96.47% | 2,641 | 4,577 | 48.44% |
| MU220708C00061000 | 2022-07-01 3:59PM EDT | 61.00 | 0.03 | 0.02 | 0.03 | -0.64 | -95.52% | 1,473 | 12,357 | 50.00% |
| MU220708C00062000 | 2022-07-01 3:28PM EDT | 62.00 | 0.02 | 0.01 | 0.03 | -0.48 | -96.00% | 614 | 1,346 | 51.56% |
| MU220708C00063000 | 2022-07-01 3:15PM EDT | 63.00 | 0.01 | 0.00 | 0.04 | -0.35 | -97.22% | 164 | 1,750 | 57.03% |
| MU220708C00064000 | 2022-07-01 3:53PM EDT | 64.00 | 0.01 | 0.01 | 0.02 | -0.29 | -96.67% | 178 | 533 | 59.38% |
| MU220708C00065000 | 2022-07-01 3:52PM EDT | 65.00 | 0.01 | 0.00 | 0.01 | -0.23 | -95.83% | 295 | 1,667 | 56.25% |
| MU220708C00066000 | 2022-07-01 3:01PM EDT | 66.00 | 0.01 | 0.00 | 0.01 | -0.17 | -94.44% | 70 | 554 | 59.38% |
| MU220708C00067000 | 2022-07-01 9:44AM EDT | 67.00 | 0.01 | 0.00 | 0.02 | -0.16 | -94.12% | 9 | 487 | 68.75% |
| MU220708C00068000 | 2022-07-01 3:10PM EDT | 68.00 | 0.01 | 0.00 | 0.01 | -0.13 | -92.86% | 11 | 630 | 68.75% |
| MU220708C00069000 | 2022-07-01 3:29PM EDT | 69.00 | 0.01 | 0.00 | 0.01 | -0.10 | -90.91% | 15 | 752 | 71.88% |
| MU220708C00070000 | 2022-07-01 2:16PM EDT | 70.00 | 0.01 | 0.00 | 0.01 | -0.08 | -88.89% | 37 | 1,931 | 75.00% |
| MU220708C00071000 | 2022-07-01 2:44PM EDT | 71.00 | 0.01 | 0.00 | 0.04 | -0.05 | -83.33% | 1 | 150 | 91.41% |
| MU220708C00072000 | 2022-07-01 11:43AM EDT | 72.00 | 0.01 | 0.00 | 0.04 | -0.05 | -83.33% | 3 | 145 | 95.31% |
| MU220708C00073000 | 2022-07-01 9:33AM EDT | 73.00 | 0.01 | 0.00 | 0.03 | -0.04 | -80.00% | 18 | 262 | 95.31% |
| MU220708C00074000 | 2022-07-01 11:18AM EDT | 74.00 | 0.01 | 0.00 | 0.01 | -0.04 | -80.00% | 1 | 187 | 87.50% |
| MU220708C00075000 | 2022-07-01 10:56AM EDT | 75.00 | 0.01 | 0.00 | 0.01 | -0.03 | -75.00% | 4 | 575 | 90.63% |
| MU220708C00076000 | 2022-07-01 11:11AM EDT | 76.00 | 0.01 | 0.00 | 0.04 | -0.02 | -66.67% | 1 | 659 | 110.16% |
| MU220708C00077000 | 2022-07-01 11:11AM EDT | 77.00 | 0.01 | 0.00 | 0.02 | -0.03 | -75.00% | 1 | 256 | 106.25% |
| MU220708C00078000 | 2022-07-01 12:42PM EDT | 78.00 | 0.01 | 0.00 | 0.04 | -0.03 | -75.00% | 2 | 99 | 117.19% |
| MU220708C00079000 | 2022-06-21 10:16AM EDT | 79.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 2 | 77 | 112.50% |
| MU220708C00080000 | 2022-06-30 12:58PM EDT | 80.00 | 0.03 | 0.00 | 0.02 | 0.00 | - | 101 | 337 | 115.63% |
| MU220708C00081000 | 2022-06-30 3:28PM EDT | 81.00 | 0.02 | 0.00 | 0.04 | 0.00 | - | 23 | 72 | 127.34% |
| MU220708C00082000 | 2022-06-13 1:12PM EDT | 82.00 | 0.05 | 0.00 | 0.04 | 0.00 | - | 1 | 42 | 131.25% |
| MU220708C00085000 | 2022-07-01 12:58PM EDT | 85.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 2 | 188 | 121.88% |
| MU220708C00090000 | 2022-06-10 10:09AM EDT | 90.00 | 0.05 | 0.00 | 0.01 | 0.00 | - | 2 | 33 | 137.50% |
| MU220708C00095000 | 2022-06-10 9:46AM EDT | 95.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 7 | 14 | 150.00% |
| MU220708C00100000 | 2022-07-01 1:21PM EDT | 100.00 | 0.01 | 0.00 | 0.01 | -0.06 | -85.71% | 2 | 2 | 159.38% |
Putsfor8 July 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MU220708P00035000 | 2022-07-01 10:03AM EDT | 35.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 11 | 555 | 118.75% |
| MU220708P00040000 | 2022-07-01 3:35PM EDT | 40.00 | 0.01 | 0.00 | 0.02 | -0.06 | -85.71% | 308 | 499 | 90.63% |
| MU220708P00042500 | 2022-07-01 3:19PM EDT | 42.50 | 0.02 | 0.01 | 0.03 | +0.02 | - | 270 | 1,036 | 80.47% |
| MU220708P00043000 | 2022-07-01 3:11PM EDT | 43.00 | 0.02 | 0.01 | 0.03 | +0.02 | - | 104 | 47 | 76.56% |
| MU220708P00043500 | 2022-07-01 1:47PM EDT | 43.50 | 0.02 | 0.01 | 0.03 | +0.02 | - | 25 | 42 | 73.44% |
| MU220708P00044000 | 2022-07-01 3:28PM EDT | 44.00 | 0.03 | 0.02 | 0.04 | -0.11 | -78.57% | 62 | 82 | 73.44% |
| MU220708P00044500 | 2022-07-01 10:13AM EDT | 44.50 | 0.11 | 0.02 | 0.04 | +0.11 | - | 79 | 3 | 70.31% |
| MU220708P00045000 | 2022-07-01 3:58PM EDT | 45.00 | 0.04 | 0.03 | 0.05 | -0.16 | -80.00% | 770 | 1,422 | 69.53% |
| MU220708P00045500 | 2022-07-01 3:26PM EDT | 45.50 | 0.06 | 0.04 | 0.05 | +0.06 | - | 40 | 7 | 67.19% |
| MU220708P00046000 | 2022-07-01 3:59PM EDT | 46.00 | 0.06 | 0.05 | 0.06 | -0.20 | -76.92% | 144 | 399 | 65.63% |
| MU220708P00046500 | 2022-07-01 2:30PM EDT | 46.50 | 0.07 | 0.06 | 0.08 | -0.23 | -76.67% | 30 | 70 | 64.45% |
| MU220708P00047000 | 2022-07-01 3:57PM EDT | 47.00 | 0.09 | 0.07 | 0.10 | -0.25 | -73.53% | 342 | 368 | 62.89% |
| MU220708P00047500 | 2022-07-01 3:57PM EDT | 47.50 | 0.10 | 0.09 | 0.11 | -0.28 | -73.68% | 160 | 561 | 60.74% |
| MU220708P00048000 | 2022-07-01 3:59PM EDT | 48.00 | 0.13 | 0.12 | 0.14 | -0.29 | -69.05% | 516 | 462 | 60.16% |
| MU220708P00048500 | 2022-07-01 3:59PM EDT | 48.50 | 0.16 | 0.14 | 0.16 | -0.32 | -66.67% | 225 | 230 | 57.81% |
| MU220708P00049000 | 2022-07-01 3:59PM EDT | 49.00 | 0.20 | 0.18 | 0.21 | -0.39 | -66.10% | 935 | 459 | 57.23% |
| MU220708P00049500 | 2022-07-01 3:54PM EDT | 49.50 | 0.25 | 0.23 | 0.25 | -0.42 | -62.69% | 503 | 162 | 55.76% |
| MU220708P00050000 | 2022-07-01 3:59PM EDT | 50.00 | 0.30 | 0.28 | 0.31 | -0.40 | -57.14% | 7,578 | 4,873 | 54.39% |
| MU220708P00051000 | 2022-07-01 3:59PM EDT | 51.00 | 0.46 | 0.43 | 0.48 | -0.52 | -53.06% | 1,875 | 239 | 52.25% |
| MU220708P00051500 | 2022-07-01 3:59PM EDT | 51.50 | 0.56 | 0.54 | 0.59 | -0.51 | -47.66% | 1,158 | 240 | 51.37% |
| MU220708P00052000 | 2022-07-01 3:59PM EDT | 52.00 | 0.67 | 0.67 | 0.73 | -0.49 | -42.24% | 4,800 | 600 | 50.68% |
| MU220708P00053000 | 2022-07-01 3:59PM EDT | 53.00 | 1.05 | 1.03 | 1.06 | -0.49 | -31.82% | 4,780 | 792 | 49.90% |
| MU220708P00053500 | 2022-07-01 3:59PM EDT | 53.50 | 1.25 | 1.24 | 1.28 | -0.54 | -30.17% | 1,610 | 523 | 49.41% |
| MU220708P00054000 | 2022-07-01 3:59PM EDT | 54.00 | 1.50 | 1.46 | 1.57 | -0.35 | -18.92% | 1,727 | 1,439 | 50.39% |
| MU220708P00055000 | 2022-07-01 3:59PM EDT | 55.00 | 2.07 | 2.05 | 2.14 | -0.30 | -12.66% | 2,378 | 1,826 | 48.93% |
| MU220708P00056000 | 2022-07-01 3:59PM EDT | 56.00 | 2.80 | 2.78 | 2.88 | -0.12 | -4.11% | 832 | 719 | 50.05% |
| MU220708P00057000 | 2022-07-01 2:45PM EDT | 57.00 | 3.60 | 3.50 | 3.75 | +0.07 | +1.98% | 190 | 724 | 53.91% |
| MU220708P00057500 | 2022-07-01 3:57PM EDT | 57.50 | 4.15 | 4.00 | 4.20 | +0.36 | +9.50% | 164 | 208 | 55.76% |
| MU220708P00058000 | 2022-07-01 3:22PM EDT | 58.00 | 4.70 | 4.40 | 4.65 | +0.45 | +10.59% | 203 | 2,666 | 57.13% |
| MU220708P00058500 | 2022-07-01 3:54PM EDT | 58.50 | 5.10 | 4.85 | 5.15 | +0.90 | +21.43% | 156 | 277 | 50.29% |
| MU220708P00059000 | 2022-07-01 3:46PM EDT | 59.00 | 5.50 | 5.40 | 5.60 | +0.50 | +10.00% | 175 | 819 | 53.91% |
| MU220708P00060000 | 2022-07-01 3:11PM EDT | 60.00 | 6.46 | 6.35 | 6.55 | +0.76 | +13.33% | 261 | 1,465 | 55.47% |
| MU220708P00061000 | 2022-07-01 3:56PM EDT | 61.00 | 7.50 | 7.30 | 7.60 | +1.15 | +18.11% | 86 | 974 | 61.72% |
| MU220708P00062000 | 2022-07-01 3:41PM EDT | 62.00 | 8.47 | 8.30 | 8.55 | +1.07 | +14.46% | 129 | 705 | 64.06% |
| MU220708P00063000 | 2022-07-01 3:47PM EDT | 63.00 | 9.46 | 9.35 | 9.55 | +1.66 | +21.28% | 73 | 626 | 73.63% |
| MU220708P00064000 | 2022-07-01 3:45PM EDT | 64.00 | 10.57 | 10.35 | 10.60 | +1.87 | +21.49% | 197 | 902 | 82.81% |
| MU220708P00065000 | 2022-07-01 3:28PM EDT | 65.00 | 11.60 | 11.30 | 11.55 | +2.30 | +24.73% | 32 | 366 | 80.47% |
| MU220708P00066000 | 2022-07-01 3:40PM EDT | 66.00 | 12.44 | 12.25 | 12.60 | +1.85 | +17.47% | 25 | 142 | 85.55% |
| MU220708P00067000 | 2022-07-01 2:51PM EDT | 67.00 | 13.35 | 13.35 | 13.55 | +1.94 | +17.00% | 23 | 159 | 95.31% |
| MU220708P00068000 | 2022-07-01 2:49PM EDT | 68.00 | 14.25 | 14.35 | 14.55 | +1.70 | +13.55% | 41 | 122 | 100.39% |
| MU220708P00069000 | 2022-07-01 1:56PM EDT | 69.00 | 15.94 | 15.35 | 15.50 | +2.79 | +21.22% | 48 | 112 | 100.39% |
| MU220708P00070000 | 2022-07-01 3:48PM EDT | 70.00 | 16.45 | 16.30 | 16.55 | +1.45 | +9.67% | 92 | 170 | 105.08% |
| MU220708P00071000 | 2022-06-30 2:14PM EDT | 71.00 | 15.00 | 17.20 | 17.65 | 0.00 | - | 33 | 180 | 109.77% |
| MU220708P00072000 | 2022-06-29 10:16AM EDT | 72.00 | 15.93 | 18.20 | 18.65 | 0.00 | - | 8 | 84 | 114.06% |
| MU220708P00073000 | 2022-07-01 1:29PM EDT | 73.00 | 20.34 | 19.20 | 19.60 | +2.14 | +11.76% | 11 | 96 | 111.72% |
| MU220708P00074000 | 2022-06-30 3:35PM EDT | 74.00 | 18.50 | 20.20 | 20.65 | 0.00 | - | 33 | 142 | 122.66% |
| MU220708P00075000 | 2022-07-01 1:20PM EDT | 75.00 | 22.47 | 21.20 | 21.65 | +3.46 | +18.20% | 6 | 231 | 126.95% |
| MU220708P00076000 | 2022-06-30 2:42PM EDT | 76.00 | 20.10 | 22.20 | 22.65 | 0.00 | - | 178 | 252 | 131.25% |
| MU220708P00077000 | 2022-06-30 2:42PM EDT | 77.00 | 21.10 | 23.20 | 23.60 | 0.00 | - | 111 | 152 | 127.34% |
| MU220708P00078000 | 2022-06-30 3:49PM EDT | 78.00 | 22.60 | 24.15 | 24.65 | 0.00 | - | 129 | 150 | 131.25% |
| MU220708P00079000 | 2022-07-01 10:43AM EDT | 79.00 | 27.61 | 25.20 | 25.65 | +4.31 | +18.50% | 3 | 73 | 142.97% |
| MU220708P00080000 | 2022-06-29 11:39AM EDT | 80.00 | 23.95 | 26.20 | 26.65 | 0.00 | - | 2 | 55 | 146.88% |
| MU220708P00081000 | 2022-06-28 10:42AM EDT | 81.00 | 21.35 | 27.20 | 27.65 | 0.00 | - | 23 | 72 | 150.78% |
| MU220708P00082000 | 2022-06-24 9:47AM EDT | 82.00 | 24.35 | 28.20 | 28.65 | 0.00 | - | 4 | 7 | 154.69% |
| MU220708P00085000 | 2022-06-23 12:41PM EDT | 85.00 | 29.65 | 31.20 | 31.65 | 0.00 | - | 3 | 4 | 165.23% |
| MU220708P00090000 | 2022-06-28 9:37AM EDT | 90.00 | 30.20 | 36.10 | 36.70 | 0.00 | - | 6 | 7 | 172.66% |
| MU220708P00095000 | 2022-06-23 12:30PM EDT | 95.00 | 39.45 | 41.15 | 41.65 | 0.00 | - | - | 0 | 187.50% |
| MU220708P00100000 | 2022-06-28 9:33AM EDT | 100.00 | 40.25 | 46.20 | 46.65 | 0.00 | - | 4 | 5 | 212.50% |
| MU220708P00105000 | 2022-06-24 9:30AM EDT | 105.00 | 47.80 | 51.15 | 51.65 | 0.00 | - | 20 | 20 | 214.84% |
© 2022 Yahoo. All rights reserved.
