Micron Technology, Inc. (MU)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 03:19PM EDT. Market open.
Callsfor19 August 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MU220819C00030000 | 2022-07-19 10:45AM EDT | 30.00 | 31.50 | 35.00 | 35.15 | 0.00 | - | - | 1 | 0.00% |
| MU220819C00035000 | 2022-08-09 12:14PM EDT | 35.00 | 22.90 | 30.00 | 30.15 | 0.00 | - | 6 | 111 | 0.00% |
| MU220819C00037500 | 2022-07-14 3:46PM EDT | 37.50 | 21.89 | 27.45 | 27.70 | 0.00 | - | 1 | 0 | 163.28% |
| MU220819C00040000 | 2022-08-09 3:50PM EDT | 40.00 | 19.20 | 25.00 | 25.15 | 0.00 | - | 11 | 163 | 0.00% |
| MU220819C00042500 | 2022-08-08 2:05PM EDT | 42.50 | 18.95 | 22.45 | 22.65 | 0.00 | - | 1 | 214 | 0.00% |
| MU220819C00045000 | 2022-08-03 10:43AM EDT | 45.00 | 18.00 | 20.05 | 20.20 | 0.00 | - | 1 | 427 | 114.06% |
| MU220819C00047500 | 2022-08-01 10:54AM EDT | 47.50 | 16.22 | 17.55 | 17.70 | 0.00 | - | 1 | 67 | 99.22% |
| MU220819C00050000 | 2022-08-11 11:45AM EDT | 50.00 | 12.90 | 15.00 | 15.15 | 0.00 | - | 311 | 288 | 0.00% |
| MU220819C00052000 | 2022-08-05 9:54AM EDT | 52.00 | 10.70 | 13.00 | 13.15 | 0.00 | - | 1 | 15 | 0.00% |
| MU220819C00052500 | 2022-08-09 11:42AM EDT | 52.50 | 6.20 | 12.50 | 12.65 | 0.00 | - | 5 | 876 | 0.00% |
| MU220819C00053000 | 2022-08-12 12:44PM EDT | 53.00 | 11.90 | 12.00 | 12.15 | +6.50 | +120.37% | 2 | 44 | 0.00% |
| MU220819C00054000 | 2022-08-09 3:31PM EDT | 54.00 | 5.45 | 11.00 | 11.20 | 0.00 | - | 68 | 139 | 62.89% |
| MU220819C00055000 | 2022-08-12 2:23PM EDT | 55.00 | 10.05 | 10.00 | 10.20 | +2.32 | +30.01% | 24 | 4,305 | 57.42% |
| MU220819C00056000 | 2022-08-11 9:52AM EDT | 56.00 | 7.28 | 9.05 | 9.20 | 0.00 | - | 20 | 140 | 52.34% |
| MU220819C00057000 | 2022-08-12 2:53PM EDT | 57.00 | 8.35 | 8.05 | 8.25 | +1.53 | +22.43% | 19 | 156 | 53.91% |
| MU220819C00057500 | 2022-08-12 1:52PM EDT | 57.50 | 7.77 | 7.55 | 7.75 | +2.02 | +35.13% | 4 | 10,648 | 51.17% |
| MU220819C00058000 | 2022-08-12 1:35PM EDT | 58.00 | 7.28 | 7.05 | 7.20 | +2.15 | +41.91% | 216 | 511 | 41.80% |
| MU220819C00058500 | 2022-08-12 1:41PM EDT | 58.50 | 6.77 | 6.60 | 6.70 | +2.17 | +47.17% | 65 | 867 | 39.26% |
| MU220819C00059000 | 2022-08-12 1:35PM EDT | 59.00 | 6.32 | 6.10 | 6.30 | +1.96 | +44.95% | 68 | 587 | 46.68% |
| MU220819C00060000 | 2022-08-12 2:55PM EDT | 60.00 | 5.35 | 5.15 | 5.30 | +2.47 | +85.76% | 170 | 19,144 | 40.43% |
| MU220819C00061000 | 2022-08-12 2:43PM EDT | 61.00 | 4.50 | 4.25 | 4.35 | +2.31 | +105.48% | 155 | 1,474 | 37.11% |
| MU220819C00062000 | 2022-08-12 2:49PM EDT | 62.00 | 3.55 | 3.40 | 3.50 | +1.86 | +110.06% | 340 | 1,971 | 36.96% |
| MU220819C00062500 | 2022-08-12 2:56PM EDT | 62.50 | 3.10 | 3.00 | 3.05 | +1.63 | +110.88% | 907 | 4,328 | 34.96% |
| MU220819C00063000 | 2022-08-12 2:51PM EDT | 63.00 | 2.84 | 2.63 | 2.66 | +1.70 | +149.12% | 711 | 2,935 | 34.62% |
| MU220819C00064000 | 2022-08-12 3:00PM EDT | 64.00 | 1.96 | 1.94 | 1.96 | +1.16 | +145.00% | 956 | 2,877 | 34.13% |
| MU220819C00065000 | 2022-08-12 3:03PM EDT | 65.00 | 1.34 | 1.36 | 1.38 | +0.85 | +173.47% | 5,312 | 13,324 | 33.84% |
| MU220819C00066000 | 2022-08-12 3:03PM EDT | 66.00 | 0.90 | 0.91 | 0.93 | +0.60 | +200.00% | 1,367 | 1,631 | 33.79% |
| MU220819C00067000 | 2022-08-12 3:03PM EDT | 67.00 | 0.59 | 0.58 | 0.59 | +0.37 | +168.18% | 1,289 | 2,104 | 33.59% |
| MU220819C00067500 | 2022-08-12 3:01PM EDT | 67.50 | 0.47 | 0.46 | 0.47 | +0.29 | +161.11% | 2,295 | 2,917 | 33.84% |
| MU220819C00068000 | 2022-08-12 3:01PM EDT | 68.00 | 0.37 | 0.36 | 0.37 | +0.23 | +164.29% | 891 | 1,016 | 34.03% |
| MU220819C00069000 | 2022-08-12 3:01PM EDT | 69.00 | 0.22 | 0.22 | 0.23 | +0.12 | +120.00% | 473 | 1,015 | 34.77% |
| MU220819C00070000 | 2022-08-12 3:03PM EDT | 70.00 | 0.14 | 0.14 | 0.15 | +0.06 | +75.00% | 1,123 | 6,354 | 36.13% |
| MU220819C00071000 | 2022-08-12 2:51PM EDT | 71.00 | 0.10 | 0.09 | 0.10 | +0.04 | +66.67% | 231 | 250 | 37.50% |
| MU220819C00072000 | 2022-08-12 2:45PM EDT | 72.00 | 0.06 | 0.06 | 0.07 | +0.02 | +50.00% | 231 | 277 | 39.26% |
| MU220819C00072500 | 2022-08-12 3:02PM EDT | 72.50 | 0.06 | 0.06 | 0.07 | +0.02 | +50.00% | 21 | 1,065 | 41.41% |
| MU220819C00073000 | 2022-08-12 1:39PM EDT | 73.00 | 0.06 | 0.04 | 0.05 | +0.02 | +50.00% | 11 | 313 | 41.02% |
| MU220819C00075000 | 2022-08-12 1:39PM EDT | 75.00 | 0.04 | 0.02 | 0.03 | +0.02 | +100.00% | 184 | 3,931 | 45.31% |
| MU220819C00077500 | 2022-08-12 2:06PM EDT | 77.50 | 0.02 | 0.01 | 0.02 | 0.00 | - | 212 | 1,424 | 50.78% |
| MU220819C00080000 | 2022-08-12 2:17PM EDT | 80.00 | 0.01 | 0.01 | 0.02 | 0.00 | - | 13 | 11,817 | 57.03% |
| MU220819C00082500 | 2022-08-11 3:32PM EDT | 82.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 205 | 965 | 56.25% |
| MU220819C00085000 | 2022-08-10 11:39AM EDT | 85.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 933 | 62.50% |
| MU220819C00090000 | 2022-08-04 10:32AM EDT | 90.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 458 | 75.00% |
| MU220819C00095000 | 2022-07-29 11:04AM EDT | 95.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 100 | 180 | 87.50% |
| MU220819C00100000 | 2022-07-05 3:16PM EDT | 100.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 10 | 33 | 96.88% |
| MU220819C00105000 | 2022-06-30 12:30PM EDT | 105.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 6 | 30 | 118.75% |
Putsfor19 August 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MU220819P00030000 | 2022-08-09 12:11PM EDT | 30.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 8 | 366 | 175.00% |
| MU220819P00032500 | 2022-08-01 1:02PM EDT | 32.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 376 | 50.00% |
| MU220819P00035000 | 2022-08-03 3:30PM EDT | 35.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 714 | 143.75% |
| MU220819P00037500 | 2022-08-09 9:31AM EDT | 37.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 360 | 128.13% |
| MU220819P00040000 | 2022-08-09 3:47PM EDT | 40.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 51 | 5,772 | 112.50% |
| MU220819P00042500 | 2022-08-11 1:13PM EDT | 42.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 958 | 100.00% |
| MU220819P00045000 | 2022-08-12 2:10PM EDT | 45.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 101 | 7,591 | 87.50% |
| MU220819P00047500 | 2022-08-12 11:35AM EDT | 47.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 55 | 3,964 | 75.00% |
| MU220819P00050000 | 2022-08-12 2:42PM EDT | 50.00 | 0.01 | 0.01 | 0.02 | -0.01 | -50.00% | 44 | 6,022 | 73.44% |
| MU220819P00051000 | 2022-08-12 9:54AM EDT | 51.00 | 0.02 | 0.01 | 0.02 | -0.01 | -33.33% | 2 | 195 | 68.75% |
| MU220819P00052000 | 2022-08-12 12:18PM EDT | 52.00 | 0.01 | 0.01 | 0.02 | -0.03 | -75.00% | 245 | 965 | 63.28% |
| MU220819P00052500 | 2022-08-12 2:18PM EDT | 52.50 | 0.02 | 0.01 | 0.02 | -0.02 | -50.00% | 244 | 2,205 | 60.94% |
| MU220819P00053000 | 2022-08-12 12:30PM EDT | 53.00 | 0.03 | 0.02 | 0.03 | 0.00 | - | 7 | 428 | 62.50% |
| MU220819P00054000 | 2022-08-12 11:09AM EDT | 54.00 | 0.03 | 0.02 | 0.03 | -0.03 | -50.00% | 5 | 1,069 | 57.81% |
| MU220819P00055000 | 2022-08-12 2:56PM EDT | 55.00 | 0.03 | 0.03 | 0.04 | -0.05 | -62.50% | 192 | 7,926 | 55.47% |
| MU220819P00056000 | 2022-08-12 2:50PM EDT | 56.00 | 0.03 | 0.03 | 0.04 | -0.09 | -75.00% | 114 | 1,129 | 50.39% |
| MU220819P00057000 | 2022-08-12 2:37PM EDT | 57.00 | 0.05 | 0.04 | 0.05 | -0.11 | -68.75% | 117 | 920 | 48.05% |
| MU220819P00057500 | 2022-08-12 2:56PM EDT | 57.50 | 0.06 | 0.05 | 0.06 | -0.14 | -70.00% | 503 | 15,705 | 46.88% |
| MU220819P00058000 | 2022-08-12 1:40PM EDT | 58.00 | 0.07 | 0.06 | 0.07 | -0.16 | -69.57% | 249 | 2,773 | 45.31% |
| MU220819P00058500 | 2022-08-12 2:51PM EDT | 58.50 | 0.08 | 0.07 | 0.08 | -0.23 | -74.19% | 162 | 1,507 | 43.75% |
| MU220819P00059000 | 2022-08-12 3:01PM EDT | 59.00 | 0.10 | 0.09 | 0.10 | -0.29 | -74.36% | 248 | 3,619 | 42.97% |
| MU220819P00060000 | 2022-08-12 2:58PM EDT | 60.00 | 0.14 | 0.14 | 0.15 | -0.45 | -76.27% | 1,704 | 17,843 | 40.82% |
| MU220819P00061000 | 2022-08-12 2:33PM EDT | 61.00 | 0.25 | 0.21 | 0.23 | -0.62 | -71.26% | 321 | 2,016 | 38.97% |
| MU220819P00062000 | 2022-08-12 3:00PM EDT | 62.00 | 0.35 | 0.35 | 0.37 | -0.92 | -72.44% | 609 | 2,169 | 37.99% |
| MU220819P00062500 | 2022-08-12 2:56PM EDT | 62.50 | 0.44 | 0.44 | 0.46 | -1.01 | -69.66% | 650 | 2,753 | 37.31% |
| MU220819P00063000 | 2022-08-12 3:03PM EDT | 63.00 | 0.56 | 0.56 | 0.57 | -1.25 | -69.06% | 1,193 | 1,402 | 36.72% |
| MU220819P00064000 | 2022-08-12 3:02PM EDT | 64.00 | 0.88 | 0.86 | 0.88 | -1.48 | -62.71% | 1,309 | 2,447 | 36.23% |
| MU220819P00065000 | 2022-08-12 3:03PM EDT | 65.00 | 1.29 | 1.28 | 1.29 | -1.59 | -55.21% | 812 | 6,265 | 35.55% |
| MU220819P00066000 | 2022-08-12 3:02PM EDT | 66.00 | 1.82 | 1.82 | 1.84 | -2.03 | -52.73% | 263 | 184 | 35.55% |
| MU220819P00067000 | 2022-08-12 2:51PM EDT | 67.00 | 2.36 | 2.46 | 2.50 | -1.14 | -32.57% | 261 | 125 | 35.55% |
| MU220819P00067500 | 2022-08-12 1:38PM EDT | 67.50 | 2.85 | 2.86 | 2.89 | -1.78 | -38.44% | 166 | 814 | 36.23% |
| MU220819P00068000 | 2022-08-12 2:15PM EDT | 68.00 | 3.25 | 3.25 | 3.30 | -2.06 | -38.79% | 36 | 251 | 37.06% |
| MU220819P00069000 | 2022-08-12 1:31PM EDT | 69.00 | 4.00 | 4.10 | 4.20 | -2.00 | -33.33% | 3 | 53 | 40.14% |
| MU220819P00070000 | 2022-08-12 1:33PM EDT | 70.00 | 4.85 | 5.00 | 5.10 | -2.85 | -37.01% | 79 | 1,031 | 41.80% |
| MU220819P00071000 | 2022-08-09 3:50PM EDT | 71.00 | 11.85 | 5.90 | 6.05 | 0.00 | - | 2 | 1 | 44.73% |
| MU220819P00072000 | 2022-08-09 9:56AM EDT | 72.00 | 13.60 | 6.95 | 7.05 | 0.00 | - | 1 | 2 | 49.81% |
| MU220819P00072500 | 2022-08-12 10:18AM EDT | 72.50 | 8.67 | 7.40 | 7.50 | -0.96 | -9.97% | 1 | 296 | 49.02% |
| MU220819P00073000 | 2022-08-11 2:16PM EDT | 73.00 | 9.85 | 7.90 | 8.05 | 0.00 | - | 4 | 8 | 54.88% |
| MU220819P00075000 | 2022-08-11 2:42PM EDT | 75.00 | 12.07 | 9.90 | 10.00 | 0.00 | - | 3 | 59 | 55.86% |
| MU220819P00077500 | 2022-08-02 11:30AM EDT | 77.50 | 15.60 | 12.40 | 12.50 | 0.00 | - | 5 | 24 | 66.02% |
| MU220819P00080000 | 2022-08-11 2:26PM EDT | 80.00 | 16.82 | 14.85 | 15.00 | 0.00 | - | 2 | 3 | 72.07% |
| MU220819P00082500 | 2022-08-11 10:21AM EDT | 82.50 | 18.60 | 17.40 | 17.50 | 0.00 | - | 1 | 1 | 84.57% |
| MU220819P00085000 | 2022-07-22 3:59PM EDT | 85.00 | 23.70 | 19.90 | 20.00 | 0.00 | - | 2 | 0 | 93.16% |
| MU220819P00090000 | 2022-07-18 2:13PM EDT | 90.00 | 29.45 | 24.90 | 25.00 | 0.00 | - | 2 | 0 | 109.18% |
| MU220819P00095000 | 2022-07-08 12:32PM EDT | 95.00 | 35.75 | 32.30 | 32.80 | 0.00 | - | 2 | 0 | 263.97% |
| MU220819P00100000 | 2022-07-05 3:54PM EDT | 100.00 | 43.30 | 34.85 | 35.25 | 0.00 | - | 36 | 0 | 152.93% |
| MU220819P00105000 | 2022-06-24 2:01PM EDT | 105.00 | 46.80 | 43.40 | 43.90 | 0.00 | - | 108 | 0 | 341.80% |
© 2022 Yahoo. All rights reserved.
