Micron Technology, Inc. (MU)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor16 September 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MU220916C00030000 | 2022-07-22 11:48AM EDT | 30.00 | 31.85 | 33.00 | 33.30 | 0.00 | - | - | 22 | 0.00% |
| MU220916C00035000 | 2022-07-18 12:23PM EDT | 35.00 | 27.20 | 27.90 | 28.15 | 0.00 | - | 2 | 17 | 0.00% |
| MU220916C00037500 | 2022-07-18 12:23PM EDT | 37.50 | 24.74 | 25.45 | 25.65 | 0.00 | - | 6 | 34 | 0.00% |
| MU220916C00040000 | 2022-08-11 1:34PM EDT | 40.00 | 22.81 | 23.00 | 23.15 | -1.46 | -6.02% | 7 | 342 | 0.00% |
| MU220916C00042500 | 2022-08-09 3:57PM EDT | 42.50 | 16.90 | 20.55 | 20.70 | 0.00 | - | 5 | 119 | 0.00% |
| MU220916C00045000 | 2022-08-11 2:03PM EDT | 45.00 | 18.05 | 18.10 | 18.30 | +0.13 | +0.73% | 5 | 143 | 0.00% |
| MU220916C00047500 | 2022-08-05 2:38PM EDT | 47.50 | 15.17 | 15.75 | 15.95 | 0.00 | - | 2 | 256 | 0.00% |
| MU220916C00050000 | 2022-08-11 1:02PM EDT | 50.00 | 13.25 | 13.35 | 13.50 | +3.30 | +33.17% | 46 | 980 | 0.00% |
| MU220916C00052500 | 2022-08-11 11:06AM EDT | 52.50 | 11.25 | 10.85 | 11.15 | +3.45 | +44.23% | 1 | 477 | 0.00% |
| MU220916C00055000 | 2022-08-11 2:39PM EDT | 55.00 | 8.84 | 8.80 | 8.95 | +2.96 | +50.34% | 11 | 1,661 | 0.00% |
| MU220916C00057500 | 2022-08-11 1:57PM EDT | 57.50 | 6.65 | 6.70 | 6.80 | +2.40 | +56.47% | 29 | 2,438 | 0.00% |
| MU220916C00060000 | 2022-08-11 2:39PM EDT | 60.00 | 4.90 | 4.90 | 5.00 | +2.10 | +75.00% | 146 | 6,149 | 23.34% |
| MU220916C00062500 | 2022-08-11 2:16PM EDT | 62.50 | 3.45 | 3.30 | 3.40 | +1.67 | +93.82% | 398 | 4,395 | 28.22% |
| MU220916C00065000 | 2022-08-11 2:34PM EDT | 65.00 | 2.15 | 2.13 | 2.16 | +1.10 | +104.76% | 666 | 6,830 | 30.13% |
| MU220916C00067500 | 2022-08-11 2:33PM EDT | 67.50 | 1.29 | 1.27 | 1.30 | +0.68 | +111.48% | 586 | 2,582 | 31.40% |
| MU220916C00070000 | 2022-08-11 2:38PM EDT | 70.00 | 0.72 | 0.71 | 0.73 | +0.39 | +118.18% | 1,655 | 9,198 | 32.08% |
| MU220916C00072500 | 2022-08-11 2:16PM EDT | 72.50 | 0.40 | 0.39 | 0.41 | +0.23 | +135.29% | 302 | 4,759 | 33.15% |
| MU220916C00075000 | 2022-08-11 1:28PM EDT | 75.00 | 0.19 | 0.21 | 0.22 | +0.08 | +72.73% | 99 | 7,685 | 33.99% |
| MU220916C00077500 | 2022-08-11 12:49PM EDT | 77.50 | 0.12 | 0.12 | 0.13 | +0.05 | +71.43% | 949 | 3,384 | 35.45% |
| MU220916C00080000 | 2022-08-11 2:38PM EDT | 80.00 | 0.08 | 0.07 | 0.08 | +0.04 | +100.00% | 422 | 7,925 | 37.11% |
| MU220916C00082500 | 2022-08-11 9:48AM EDT | 82.50 | 0.04 | 0.05 | 0.06 | +0.02 | +100.00% | 3 | 2,106 | 39.65% |
| MU220916C00085000 | 2022-08-11 11:41AM EDT | 85.00 | 0.04 | 0.03 | 0.05 | +0.02 | +100.00% | 299 | 6,532 | 42.58% |
| MU220916C00087500 | 2022-08-11 11:12AM EDT | 87.50 | 0.03 | 0.02 | 0.03 | +0.02 | +200.00% | 24 | 2,020 | 43.36% |
| MU220916C00090000 | 2022-08-11 11:03AM EDT | 90.00 | 0.02 | 0.02 | 0.03 | +0.01 | +100.00% | 204 | 6,261 | 46.88% |
| MU220916C00092500 | 2022-08-10 10:52AM EDT | 92.50 | 0.01 | 0.02 | 0.03 | 0.00 | - | 2 | 1,180 | 50.00% |
| MU220916C00095000 | 2022-08-11 11:05AM EDT | 95.00 | 0.01 | 0.01 | 0.02 | 0.00 | - | 2 | 4,039 | 50.78% |
| MU220916C00097500 | 2022-08-05 9:38AM EDT | 97.50 | 0.01 | 0.01 | 0.02 | 0.00 | - | 31 | 889 | 52.34% |
| MU220916C00100000 | 2022-08-11 1:39PM EDT | 100.00 | 0.02 | 0.01 | 0.02 | +0.01 | +100.00% | 1 | 3,274 | 54.69% |
| MU220916C00105000 | 2022-08-08 9:48AM EDT | 105.00 | 0.01 | 0.01 | 0.02 | 0.00 | - | 20 | 5,223 | 60.16% |
| MU220916C00110000 | 2022-08-11 11:21AM EDT | 110.00 | 0.02 | 0.00 | 0.02 | +0.01 | +100.00% | 4 | 4,031 | 62.50% |
| MU220916C00115000 | 2022-08-11 10:11AM EDT | 115.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 1 | 946 | 67.19% |
| MU220916C00135000 | 2022-08-10 9:30AM EDT | 135.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 138 | 78.13% |
Putsfor16 September 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MU220916P00030000 | 2022-08-11 11:15AM EDT | 30.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 100 | 4,659 | 87.50% |
| MU220916P00032500 | 2022-08-09 2:12PM EDT | 32.50 | 0.01 | 0.01 | 0.02 | 0.00 | - | 1,216 | 1,247 | 87.50% |
| MU220916P00035000 | 2022-08-11 9:30AM EDT | 35.00 | 0.02 | 0.01 | 0.02 | -0.01 | -33.33% | 1 | 1,120 | 78.91% |
| MU220916P00037500 | 2022-08-11 9:30AM EDT | 37.50 | 0.03 | 0.02 | 0.03 | -0.03 | -50.00% | 27 | 2,032 | 75.00% |
| MU220916P00040000 | 2022-08-11 9:50AM EDT | 40.00 | 0.04 | 0.03 | 0.04 | -0.05 | -55.56% | 6 | 4,962 | 69.53% |
| MU220916P00042500 | 2022-08-11 1:52PM EDT | 42.50 | 0.07 | 0.06 | 0.07 | -0.08 | -53.33% | 42 | 1,649 | 67.19% |
| MU220916P00045000 | 2022-08-11 11:04AM EDT | 45.00 | 0.08 | 0.10 | 0.11 | -0.15 | -65.22% | 24 | 3,544 | 63.67% |
| MU220916P00047500 | 2022-08-11 12:31PM EDT | 47.50 | 0.17 | 0.16 | 0.18 | -0.20 | -54.05% | 42 | 3,243 | 60.55% |
| MU220916P00050000 | 2022-08-11 2:17PM EDT | 50.00 | 0.27 | 0.26 | 0.28 | -0.35 | -56.45% | 1,149 | 8,381 | 57.32% |
| MU220916P00052500 | 2022-08-11 2:31PM EDT | 52.50 | 0.42 | 0.43 | 0.44 | -0.55 | -56.70% | 244 | 4,185 | 54.59% |
| MU220916P00055000 | 2022-08-11 2:20PM EDT | 55.00 | 0.67 | 0.69 | 0.71 | -0.87 | -56.49% | 964 | 13,256 | 52.34% |
| MU220916P00057500 | 2022-08-11 2:20PM EDT | 57.50 | 1.14 | 1.12 | 1.14 | -1.22 | -51.69% | 392 | 7,663 | 50.78% |
| MU220916P00060000 | 2022-08-11 2:38PM EDT | 60.00 | 1.80 | 1.79 | 1.81 | -1.65 | -47.83% | 2,043 | 31,094 | 50.07% |
| MU220916P00062500 | 2022-08-11 2:16PM EDT | 62.50 | 2.65 | 2.73 | 2.76 | -2.26 | -46.03% | 787 | 7,302 | 50.07% |
| MU220916P00065000 | 2022-08-11 2:18PM EDT | 65.00 | 3.87 | 4.00 | 4.10 | -2.83 | -42.24% | 265 | 13,795 | 50.93% |
| MU220916P00067500 | 2022-08-11 9:57AM EDT | 67.50 | 5.55 | 5.60 | 5.70 | -3.35 | -37.64% | 8 | 3,822 | 52.56% |
| MU220916P00070000 | 2022-08-11 2:40PM EDT | 70.00 | 7.65 | 7.55 | 7.70 | -4.19 | -35.39% | 23 | 12,883 | 56.49% |
| MU220916P00072500 | 2022-08-11 1:03PM EDT | 72.50 | 9.95 | 9.75 | 9.85 | -0.40 | -3.86% | 25 | 3,697 | 61.28% |
| MU220916P00075000 | 2022-08-11 9:57AM EDT | 75.00 | 12.03 | 12.00 | 12.15 | -3.67 | -23.38% | 2 | 4,836 | 66.21% |
| MU220916P00077500 | 2022-08-10 3:07PM EDT | 77.50 | 16.30 | 14.40 | 14.65 | -3.00 | -15.54% | 15 | 1,724 | 73.05% |
| MU220916P00080000 | 2022-08-10 3:01PM EDT | 80.00 | 16.83 | 16.90 | 17.15 | -5.02 | -22.97% | 1 | 1,283 | 80.18% |
| MU220916P00082500 | 2022-08-11 10:14AM EDT | 82.50 | 18.80 | 19.50 | 19.65 | -0.32 | -1.67% | 9 | 98 | 87.74% |
| MU220916P00085000 | 2022-08-10 3:01PM EDT | 85.00 | 23.70 | 21.95 | 22.10 | +0.80 | +3.49% | 2,000 | 3,087 | 93.12% |
| MU220916P00087500 | 2022-08-10 3:01PM EDT | 87.50 | 26.20 | 24.40 | 24.60 | +1.60 | +6.50% | 1 | 112 | 98.56% |
| MU220916P00090000 | 2022-08-04 2:52PM EDT | 90.00 | 25.25 | 27.00 | 27.15 | 0.00 | - | 2 | 14 | 105.66% |
| MU220916P00092500 | 2022-08-10 3:01PM EDT | 92.50 | 31.11 | 29.45 | 29.60 | +2.71 | +9.54% | 2,500 | 5,007 | 110.06% |
| MU220916P00095000 | 2022-08-10 3:01PM EDT | 95.00 | 33.70 | 31.85 | 32.10 | -0.55 | -1.61% | 500 | 253 | 114.16% |
| MU220916P00097500 | 2022-01-05 11:09AM EDT | 97.50 | 12.49 | 14.15 | 14.45 | -2.51 | -16.73% | 1 | 9 | 0.00% |
| MU220916P00100000 | 2022-01-05 11:24AM EDT | 100.00 | 13.85 | 15.55 | 16.05 | -2.15 | -13.44% | 1 | 176 | 0.00% |
| MU220916P00105000 | 2022-01-03 12:48PM EDT | 105.00 | 18.70 | 19.00 | 19.25 | 0.00 | - | 1 | 137 | 0.00% |
| MU220916P00110000 | 2022-07-05 9:30AM EDT | 110.00 | 57.66 | 45.60 | 45.85 | 0.00 | - | 4 | 0 | 103.13% |
| MU220916P00115000 | 2022-01-04 3:54PM EDT | 115.00 | 25.40 | 26.30 | 26.60 | 0.00 | - | 100 | 333 | 0.00% |
| MU220916P00120000 | 2022-01-03 11:58AM EDT | 120.00 | 29.95 | 30.30 | 30.60 | 0.00 | - | 12 | 39 | 0.00% |
| MU220916P00125000 | 2021-12-28 4:12PM EDT | 125.00 | 35.40 | 34.45 | 34.70 | 0.00 | - | 6 | 25 | 0.00% |
| MU220916P00130000 | 2022-01-03 11:56AM EDT | 130.00 | 38.30 | 38.75 | 39.00 | 0.00 | - | 1 | 7 | 0.00% |
| MU220916P00135000 | 2022-08-11 9:39AM EDT | 135.00 | 71.95 | 71.95 | 72.10 | +71.95 | - | 2 | 0 | 176.66% |
| MU220916P00140000 | 2022-01-04 10:50AM EDT | 140.00 | 46.85 | 47.60 | 48.10 | 0.00 | - | 2 | 2 | 0.00% |
© 2022 Yahoo. All rights reserved.
