Micron Technology, Inc. (MU)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 10:06AM EDT. Market open.
Callsfor6 October 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MU231006C00040000 | 2023-09-01 10:05AM EDT | 40.00 | 30.05 | 27.85 | 28.30 | 0.00 | - | 2 | 2 | 0.00% |
| MU231006C00045000 | 2023-09-28 9:48AM EDT | 45.00 | 19.35 | 23.75 | 23.95 | 0.00 | - | 3 | 5 | 217.97% |
| MU231006C00049500 | 2023-09-28 3:12PM EDT | 49.50 | 16.00 | 19.50 | 19.75 | 0.00 | - | 5 | 14 | 216.02% |
| MU231006C00050000 | 2023-09-28 3:12PM EDT | 50.00 | 15.50 | 18.85 | 19.00 | 0.00 | - | 20 | 19 | 183.98% |
| MU231006C00051000 | 2023-09-28 3:12PM EDT | 51.00 | 14.50 | 18.00 | 18.25 | 0.00 | - | 7 | 7 | 200.20% |
| MU231006C00052000 | 2023-09-25 9:52AM EDT | 52.00 | 16.85 | 17.00 | 17.25 | 0.00 | - | 1 | 1 | 189.65% |
| MU231006C00054000 | 2023-09-26 3:55PM EDT | 54.00 | 14.10 | 15.05 | 15.20 | 0.00 | - | 15 | 42 | 169.14% |
| MU231006C00055000 | 2023-09-22 2:50PM EDT | 55.00 | 14.19 | 14.05 | 14.35 | 0.00 | - | 1 | 7 | 166.02% |
| MU231006C00056000 | 2023-09-27 10:19AM EDT | 56.00 | 11.95 | 13.00 | 13.20 | 0.00 | - | 10 | 24 | 146.88% |
| MU231006C00057000 | 2023-10-02 10:46AM EDT | 57.00 | 10.79 | 11.80 | 12.05 | 0.00 | - | 1 | 13 | 119.34% |
| MU231006C00058000 | 2023-10-02 10:52AM EDT | 58.00 | 9.88 | 10.80 | 11.05 | 0.00 | - | 1 | 4 | 110.35% |
| MU231006C00059000 | 2023-10-02 2:24PM EDT | 59.00 | 8.50 | 10.25 | 10.50 | 0.00 | - | 7 | 68 | 137.40% |
| MU231006C00060000 | 2023-09-29 1:23PM EDT | 60.00 | 7.68 | 9.00 | 9.20 | 0.00 | - | 25 | 180 | 107.81% |
| MU231006C00061000 | 2023-10-02 10:56AM EDT | 61.00 | 6.76 | 8.30 | 8.50 | 0.00 | - | 2 | 151 | 117.48% |
| MU231006C00062000 | 2023-10-03 9:35AM EDT | 62.00 | 5.70 | 7.05 | 7.25 | -0.45 | -7.32% | 1 | 388 | 91.60% |
| MU231006C00063000 | 2023-10-02 12:50PM EDT | 63.00 | 4.55 | 6.00 | 6.25 | 0.00 | - | 17 | 163 | 80.08% |
| MU231006C00064000 | 2023-10-03 9:51AM EDT | 64.00 | 5.25 | 5.30 | 5.35 | +1.00 | +23.53% | 6 | 220 | 80.86% |
| MU231006C00064500 | 2023-10-03 9:36AM EDT | 64.50 | 3.55 | 4.60 | 4.75 | +0.35 | +10.94% | 1 | 279 | 67.58% |
| MU231006C00065000 | 2023-10-03 9:48AM EDT | 65.00 | 3.95 | 4.10 | 4.25 | +0.85 | +27.42% | 201 | 1,264 | 62.31% |
| MU231006C00065500 | 2023-10-03 9:45AM EDT | 65.50 | 3.20 | 3.65 | 3.55 | +0.62 | +24.03% | 5 | 422 | 53.13% |
| MU231006C00066000 | 2023-10-03 9:48AM EDT | 66.00 | 3.01 | 3.20 | 3.35 | +1.21 | +67.22% | 12 | 409 | 56.06% |
| MU231006C00066500 | 2023-10-02 3:00PM EDT | 66.50 | 1.56 | 2.64 | 2.90 | 0.00 | - | 96 | 298 | 50.00% |
| MU231006C00067000 | 2023-10-03 9:48AM EDT | 67.00 | 2.20 | 2.36 | 2.53 | +0.88 | +66.67% | 22 | 832 | 50.98% |
| MU231006C00067500 | 2023-10-03 9:49AM EDT | 67.50 | 1.96 | 1.91 | 1.97 | +0.81 | +70.43% | 142 | 741 | 45.22% |
| MU231006C00068000 | 2023-10-03 9:49AM EDT | 68.00 | 1.66 | 1.60 | 1.63 | +0.65 | +64.36% | 224 | 2,663 | 43.90% |
| MU231006C00068500 | 2023-10-03 9:50AM EDT | 68.50 | 1.34 | 1.47 | 1.49 | +0.57 | +74.03% | 279 | 736 | 48.54% |
| MU231006C00069000 | 2023-10-03 9:50AM EDT | 69.00 | 1.10 | 1.12 | 1.14 | +0.53 | +92.98% | 2,915 | 1,792 | 44.78% |
| MU231006C00069500 | 2023-10-03 9:50AM EDT | 69.50 | 0.87 | 0.88 | 0.90 | +0.44 | +102.33% | 124 | 825 | 43.75% |
| MU231006C00070000 | 2023-10-03 9:51AM EDT | 70.00 | 0.75 | 0.70 | 0.72 | +0.45 | +150.00% | 485 | 4,051 | 43.75% |
| MU231006C00071000 | 2023-10-03 9:49AM EDT | 71.00 | 0.36 | 0.31 | 0.32 | +0.22 | +157.14% | 133 | 5,032 | 38.18% |
| MU231006C00072000 | 2023-10-03 9:51AM EDT | 72.00 | 0.19 | 0.16 | 0.17 | +0.13 | +216.67% | 559 | 920 | 38.48% |
| MU231006C00073000 | 2023-10-02 3:59PM EDT | 73.00 | 0.03 | 0.07 | 0.08 | -0.01 | -25.00% | 1 | 1,656 | 38.28% |
| MU231006C00074000 | 2023-10-02 2:41PM EDT | 74.00 | 0.01 | 0.04 | 0.05 | 0.00 | - | 721 | 1,390 | 40.63% |
| MU231006C00075000 | 2023-10-03 9:49AM EDT | 75.00 | 0.03 | 0.02 | 0.03 | +0.01 | +50.00% | 42 | 1,781 | 42.58% |
| MU231006C00076000 | 2023-10-02 3:14PM EDT | 76.00 | 0.01 | 0.01 | 0.02 | 0.00 | - | 222 | 453 | 45.31% |
| MU231006C00077000 | 2023-09-29 3:52PM EDT | 77.00 | 0.01 | 0.01 | 0.02 | 0.00 | - | 14 | 123 | 50.00% |
| MU231006C00078000 | 2023-10-02 10:00AM EDT | 78.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 32 | 268 | 53.13% |
| MU231006C00079000 | 2023-10-02 9:43AM EDT | 79.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 6 | 136 | 57.81% |
| MU231006C00080000 | 2023-10-02 3:53PM EDT | 80.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 50 | 739 | 54.69% |
| MU231006C00081000 | 2023-09-28 10:06AM EDT | 81.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 3 | 60 | 66.41% |
| MU231006C00082000 | 2023-09-27 10:01AM EDT | 82.00 | 0.05 | 0.00 | 0.03 | 0.00 | - | 1 | 8 | 70.31% |
| MU231006C00083000 | 2023-09-28 10:55AM EDT | 83.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 1 | 14 | 71.88% |
| MU231006C00084000 | 2023-09-29 3:42PM EDT | 84.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 1 | 26 | 78.13% |
| MU231006C00085000 | 2023-10-02 12:00PM EDT | 85.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 1 | 103 | 78.13% |
| MU231006C00090000 | 2023-09-27 12:09PM EDT | 90.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 26 | 90.63% |
| MU231006C00095000 | 2023-09-08 10:13AM EDT | 95.00 | 0.04 | 0.00 | 0.03 | 0.00 | - | 1 | 3 | 118.75% |
Putsfor6 October 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MU231006P00045000 | 2023-09-28 10:01AM EDT | 45.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 1,929 | 50.00% |
| MU231006P00049500 | 2023-09-26 2:02PM EDT | 49.50 | 0.02 | 0.00 | 0.03 | 0.00 | - | 730 | 790 | 125.00% |
| MU231006P00050000 | 2023-10-02 12:00PM EDT | 50.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 1 | 66 | 115.63% |
| MU231006P00051000 | 2023-09-27 1:06PM EDT | 51.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 861 | 778 | 109.38% |
| MU231006P00052000 | 2023-09-29 2:17PM EDT | 52.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 1 | 773 | 107.81% |
| MU231006P00053000 | 2023-09-28 10:55AM EDT | 53.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 46 | 67 | 101.56% |
| MU231006P00054000 | 2023-09-28 2:48PM EDT | 54.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 36 | 88 | 95.31% |
| MU231006P00055000 | 2023-09-29 2:14PM EDT | 55.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 24 | 359 | 50.00% |
| MU231006P00056000 | 2023-09-28 9:53AM EDT | 56.00 | 0.04 | 0.00 | 0.03 | 0.00 | - | 6 | 19 | 81.25% |
| MU231006P00057000 | 2023-09-29 9:34AM EDT | 57.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 100 | 234 | 50.00% |
| MU231006P00058000 | 2023-09-29 3:57PM EDT | 58.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 339 | 252 | 68.75% |
| MU231006P00059000 | 2023-10-02 3:05PM EDT | 59.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 10 | 701 | 62.50% |
| MU231006P00060000 | 2023-10-02 3:48PM EDT | 60.00 | 0.01 | 0.01 | 0.02 | 0.00 | - | 20 | 1,757 | 57.03% |
| MU231006P00061000 | 2023-10-03 9:42AM EDT | 61.00 | 0.02 | 0.01 | 0.02 | 0.00 | - | 4 | 728 | 50.78% |
| MU231006P00062000 | 2023-10-03 9:49AM EDT | 62.00 | 0.02 | 0.02 | 0.03 | -0.02 | -50.00% | 27 | 821 | 49.22% |
| MU231006P00063000 | 2023-10-03 9:32AM EDT | 63.00 | 0.07 | 0.03 | 0.04 | 0.00 | - | 4 | 1,459 | 44.92% |
| MU231006P00064000 | 2023-10-03 9:31AM EDT | 64.00 | 0.14 | 0.05 | 0.06 | +0.03 | +27.27% | 5 | 820 | 41.02% |
| MU231006P00064500 | 2023-10-03 9:40AM EDT | 64.50 | 0.12 | 0.07 | 0.08 | -0.03 | -20.00% | 7 | 532 | 39.84% |
| MU231006P00065000 | 2023-10-03 9:51AM EDT | 65.00 | 0.10 | 0.10 | 0.11 | -0.11 | -52.38% | 58 | 1,640 | 38.87% |
| MU231006P00065500 | 2023-10-03 9:44AM EDT | 65.50 | 0.20 | 0.15 | 0.16 | -0.14 | -41.18% | 34 | 765 | 38.67% |
| MU231006P00066000 | 2023-10-03 9:51AM EDT | 66.00 | 0.17 | 0.19 | 0.20 | -0.20 | -54.05% | 40 | 1,884 | 36.72% |
| MU231006P00066500 | 2023-10-03 9:50AM EDT | 66.50 | 0.27 | 0.27 | 0.28 | -0.27 | -50.00% | 124 | 645 | 36.33% |
| MU231006P00067000 | 2023-10-03 9:44AM EDT | 67.00 | 0.50 | 0.33 | 0.34 | -0.19 | -27.54% | 60 | 2,091 | 33.79% |
| MU231006P00067500 | 2023-10-03 9:49AM EDT | 67.50 | 0.50 | 0.48 | 0.50 | -0.39 | -43.82% | 232 | 1,525 | 34.57% |
| MU231006P00068000 | 2023-10-03 9:50AM EDT | 68.00 | 0.62 | 0.61 | 0.62 | -0.54 | -46.55% | 230 | 1,959 | 32.42% |
| MU231006P00068500 | 2023-10-03 9:50AM EDT | 68.50 | 0.85 | 0.90 | 0.92 | -0.68 | -44.44% | 178 | 692 | 35.35% |
| MU231006P00069000 | 2023-10-03 9:50AM EDT | 69.00 | 1.07 | 1.03 | 1.05 | -1.05 | -49.53% | 55 | 1,010 | 30.86% |
| MU231006P00069500 | 2023-10-02 2:52PM EDT | 69.50 | 2.53 | 1.30 | 1.33 | 0.00 | - | 149 | 232 | 30.08% |
| MU231006P00070000 | 2023-10-03 9:47AM EDT | 70.00 | 1.90 | 1.51 | 1.69 | -0.50 | -20.83% | 25 | 991 | 30.66% |
| MU231006P00071000 | 2023-10-02 12:13PM EDT | 71.00 | 3.49 | 2.29 | 2.55 | 0.00 | - | 11 | 2,145 | 34.38% |
| MU231006P00072000 | 2023-10-02 3:29PM EDT | 72.00 | 4.60 | 3.10 | 3.25 | 0.00 | - | 18 | 362 | 0.00% |
| MU231006P00073000 | 2023-10-03 9:48AM EDT | 73.00 | 4.35 | 4.00 | 4.15 | -0.95 | -17.92% | 1 | 165 | 0.00% |
| MU231006P00074000 | 2023-09-28 9:41AM EDT | 74.00 | 8.99 | 4.95 | 5.05 | 0.00 | - | 42 | 63 | 0.00% |
| MU231006P00075000 | 2023-10-02 2:36PM EDT | 75.00 | 7.75 | 5.90 | 6.20 | 0.00 | - | 18 | 201 | 0.00% |
| MU231006P00076000 | 2023-09-26 1:50PM EDT | 76.00 | 8.05 | 7.20 | 7.35 | 0.00 | - | 1 | 120 | 50.78% |
| MU231006P00077000 | 2023-09-28 9:40AM EDT | 77.00 | 12.30 | 7.85 | 8.20 | 0.00 | - | 11 | 23 | 0.00% |
| MU231006P00078000 | 2023-09-29 10:30AM EDT | 78.00 | 10.65 | 8.90 | 9.10 | 0.00 | - | 2 | 9 | 0.00% |
| MU231006P00079000 | 2023-09-28 11:04AM EDT | 79.00 | 13.05 | 9.85 | 10.15 | 0.00 | - | 1 | 1 | 0.00% |
| MU231006P00080000 | 2023-10-02 1:40PM EDT | 80.00 | 12.35 | 10.90 | 11.15 | 0.00 | - | 29 | 38 | 0.00% |
| MU231006P00081000 | 2023-10-02 3:48PM EDT | 81.00 | 13.20 | 11.90 | 12.10 | 0.00 | - | 17 | 20 | 0.00% |
| MU231006P00082000 | 2023-10-02 3:32PM EDT | 82.00 | 14.40 | 13.10 | 13.25 | 0.00 | - | 28 | 33 | 0.00% |
| MU231006P00083000 | 2023-09-29 12:39PM EDT | 83.00 | 14.90 | 14.05 | 14.25 | 0.00 | - | 1 | 1 | 0.00% |
| MU231006P00084000 | 2023-10-02 2:12PM EDT | 84.00 | 16.25 | 14.90 | 15.10 | 0.00 | - | 1 | 2 | 0.00% |
| MU231006P00085000 | 2023-09-29 11:03AM EDT | 85.00 | 16.70 | 15.60 | 15.80 | 0.00 | - | 6 | 6 | 0.00% |
| MU231006P00090000 | 2023-09-15 10:23AM EDT | 90.00 | 19.00 | 20.90 | 21.05 | 0.00 | - | 2 | 0 | 0.00% |
| MU231006P00095000 | 2023-09-27 3:13PM EDT | 95.00 | 26.20 | 26.00 | 26.25 | 0.00 | - | 4 | 0 | 0.00% |
© 2023 Yahoo. All rights reserved.
