Micron Technology, Inc. (MU)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor20 January 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MU230120C00017500 | 2022-07-29 10:39AM EDT | 17.50 | 44.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MU230120C00020000 | 2022-07-12 10:48AM EDT | 20.00 | 39.35 | 42.20 | 42.80 | 0.00 | - | 1 | 120 | 119.78% |
| MU230120C00022500 | 2022-07-01 9:48AM EDT | 22.50 | 31.00 | 38.30 | 41.15 | 0.00 | - | 1 | 42 | 99.27% |
| MU230120C00025000 | 2022-06-28 11:06AM EDT | 25.00 | 35.00 | 37.25 | 37.80 | 0.00 | - | 1 | 87 | 98.83% |
| MU230120C00027500 | 2022-07-18 10:11AM EDT | 27.50 | 33.95 | 33.70 | 34.20 | 0.00 | - | 2 | 79 | 56.64% |
| MU230120C00030000 | 2022-08-11 2:33PM EDT | 30.00 | 33.75 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MU230120C00032500 | 2022-07-12 1:57PM EDT | 32.50 | 28.17 | 29.60 | 31.70 | 0.00 | - | 6 | 21 | 85.47% |
| MU230120C00035000 | 2022-08-05 3:00PM EDT | 35.00 | 28.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MU230120C00037500 | 2022-08-12 12:50PM EDT | 37.50 | 28.20 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| MU230120C00040000 | 2022-08-15 10:51AM EDT | 40.00 | 25.19 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 0.00% |
| MU230120C00042500 | 2022-08-17 12:52PM EDT | 42.50 | 20.44 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| MU230120C00045000 | 2022-08-17 11:14AM EDT | 45.00 | 18.00 | 0.00 | 0.00 | 0.00 | - | 32 | 0 | 0.00% |
| MU230120C00047500 | 2022-08-15 11:21AM EDT | 47.50 | 18.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MU230120C00050000 | 2022-08-17 9:40AM EDT | 50.00 | 15.18 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MU230120C00052500 | 2022-08-17 2:15PM EDT | 52.50 | 12.75 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MU230120C00055000 | 2022-08-17 2:16PM EDT | 55.00 | 11.05 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 0.00% |
| MU230120C00057500 | 2022-08-17 10:03AM EDT | 57.50 | 9.50 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| MU230120C00060000 | 2022-08-17 3:00PM EDT | 60.00 | 8.10 | 0.00 | 0.00 | 0.00 | - | 156 | 0 | 0.00% |
| MU230120C00062500 | 2022-08-17 3:00PM EDT | 62.50 | 6.80 | 0.00 | 0.00 | 0.00 | - | 206 | 0 | 0.78% |
| MU230120C00065000 | 2022-08-17 3:50PM EDT | 65.00 | 5.60 | 0.00 | 0.00 | 0.00 | - | 352 | 0 | 1.56% |
| MU230120C00067500 | 2022-08-17 12:06PM EDT | 67.50 | 4.40 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 3.13% |
| MU230120C00070000 | 2022-08-17 3:50PM EDT | 70.00 | 3.75 | 0.00 | 0.00 | 0.00 | - | 166 | 0 | 6.25% |
| MU230120C00072500 | 2022-08-17 2:12PM EDT | 72.50 | 3.00 | 0.00 | 0.00 | 0.00 | - | 52 | 0 | 6.25% |
| MU230120C00075000 | 2022-08-17 3:56PM EDT | 75.00 | 2.45 | 0.00 | 0.00 | 0.00 | - | 140 | 0 | 6.25% |
| MU230120C00077500 | 2022-08-17 3:14PM EDT | 77.50 | 1.94 | 0.00 | 0.00 | 0.00 | - | 48 | 0 | 6.25% |
| MU230120C00080000 | 2022-08-17 3:44PM EDT | 80.00 | 1.53 | 0.00 | 0.00 | 0.00 | - | 264 | 0 | 6.25% |
| MU230120C00082500 | 2022-08-17 1:50PM EDT | 82.50 | 1.15 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 12.50% |
| MU230120C00085000 | 2022-08-17 3:41PM EDT | 85.00 | 0.94 | 0.00 | 0.00 | 0.00 | - | 75 | 0 | 12.50% |
| MU230120C00087500 | 2022-08-17 3:17PM EDT | 87.50 | 0.75 | 0.00 | 0.00 | 0.00 | - | 24 | 0 | 12.50% |
| MU230120C00090000 | 2022-08-17 3:42PM EDT | 90.00 | 0.59 | 0.00 | 0.00 | 0.00 | - | 104 | 0 | 12.50% |
| MU230120C00092500 | 2022-08-17 3:42PM EDT | 92.50 | 0.47 | 0.00 | 0.00 | 0.00 | - | 75 | 0 | 12.50% |
| MU230120C00095000 | 2022-08-17 3:05PM EDT | 95.00 | 0.39 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 12.50% |
| MU230120C00097500 | 2022-08-17 2:15PM EDT | 97.50 | 0.30 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| MU230120C00100000 | 2022-08-17 2:49PM EDT | 100.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 35 | 0 | 12.50% |
| MU230120C00105000 | 2022-08-12 3:33PM EDT | 105.00 | 0.26 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
| MU230120C00110000 | 2022-08-17 2:11PM EDT | 110.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 69 | 0 | 25.00% |
| MU230120C00115000 | 2022-08-12 3:54PM EDT | 115.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 25.00% |
| MU230120C00120000 | 2022-08-16 12:23PM EDT | 120.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 25.00% |
| MU230120C00125000 | 2022-08-17 11:06AM EDT | 125.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| MU230120C00130000 | 2022-08-16 3:59PM EDT | 130.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| MU230120C00135000 | 2022-08-10 2:03PM EDT | 135.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 25.00% |
| MU230120C00140000 | 2022-08-09 12:50PM EDT | 140.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 25.00% |
| MU230120C00145000 | 2022-08-17 9:46AM EDT | 145.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| MU230120C00150000 | 2022-08-16 3:12PM EDT | 150.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 25.00% |
| MU230120C00155000 | 2022-08-16 11:24AM EDT | 155.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 25.00% |
| MU230120C00160000 | 2022-08-09 10:54AM EDT | 160.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
Putsfor20 January 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MU230120P00017500 | 2022-08-11 2:27PM EDT | 17.50 | 0.04 | 0.00 | 0.00 | 0.00 | - | 384 | 0 | 50.00% |
| MU230120P00020000 | 2022-08-17 11:17AM EDT | 20.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| MU230120P00022500 | 2022-08-17 2:10PM EDT | 22.50 | 0.09 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 25.00% |
| MU230120P00025000 | 2022-08-09 3:34PM EDT | 25.00 | 0.18 | 0.00 | 0.00 | 0.00 | - | 23 | 0 | 25.00% |
| MU230120P00027500 | 2022-08-12 11:16AM EDT | 27.50 | 0.18 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 25.00% |
| MU230120P00030000 | 2022-08-16 3:33PM EDT | 30.00 | 0.24 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| MU230120P00032500 | 2022-08-16 9:57AM EDT | 32.50 | 0.30 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 25.00% |
| MU230120P00035000 | 2022-08-17 1:52PM EDT | 35.00 | 0.52 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 25.00% |
| MU230120P00037500 | 2022-08-17 2:40PM EDT | 37.50 | 0.64 | 0.00 | 0.00 | 0.00 | - | 101 | 0 | 12.50% |
| MU230120P00040000 | 2022-08-17 2:57PM EDT | 40.00 | 0.86 | 0.00 | 0.00 | 0.00 | - | 43 | 0 | 12.50% |
| MU230120P00042500 | 2022-08-17 2:59PM EDT | 42.50 | 1.13 | 0.00 | 0.00 | 0.00 | - | 54 | 0 | 12.50% |
| MU230120P00045000 | 2022-08-17 3:26PM EDT | 45.00 | 1.50 | 0.00 | 0.00 | 0.00 | - | 129 | 0 | 12.50% |
| MU230120P00047500 | 2022-08-17 3:42PM EDT | 47.50 | 1.94 | 0.00 | 0.00 | 0.00 | - | 57 | 0 | 12.50% |
| MU230120P00050000 | 2022-08-17 3:42PM EDT | 50.00 | 2.47 | 0.00 | 0.00 | 0.00 | - | 151 | 0 | 6.25% |
| MU230120P00052500 | 2022-08-17 2:40PM EDT | 52.50 | 3.00 | 0.00 | 0.00 | 0.00 | - | 493 | 0 | 6.25% |
| MU230120P00055000 | 2022-08-17 1:58PM EDT | 55.00 | 3.95 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 3.13% |
| MU230120P00057500 | 2022-08-17 2:00PM EDT | 57.50 | 4.85 | 0.00 | 0.00 | 0.00 | - | 698 | 0 | 3.13% |
| MU230120P00060000 | 2022-08-17 2:58PM EDT | 60.00 | 5.65 | 0.00 | 0.00 | 0.00 | - | 3,094 | 0 | 1.56% |
| MU230120P00062500 | 2022-08-17 3:51PM EDT | 62.50 | 6.95 | 0.00 | 0.00 | 0.00 | - | 256 | 0 | 0.00% |
| MU230120P00065000 | 2022-08-17 3:04PM EDT | 65.00 | 8.15 | 0.00 | 0.00 | 0.00 | - | 103 | 0 | 0.00% |
| MU230120P00067500 | 2022-08-17 2:40PM EDT | 67.50 | 9.60 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 0.00% |
| MU230120P00070000 | 2022-08-17 2:51PM EDT | 70.00 | 11.25 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 0.00% |
| MU230120P00072500 | 2022-08-17 1:30PM EDT | 72.50 | 13.45 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 0.00% |
| MU230120P00075000 | 2022-08-16 1:38PM EDT | 75.00 | 13.19 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| MU230120P00077500 | 2022-08-11 3:57PM EDT | 77.50 | 16.75 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| MU230120P00080000 | 2022-08-17 9:31AM EDT | 80.00 | 18.77 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| MU230120P00082500 | 2022-08-12 3:00PM EDT | 82.50 | 18.65 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MU230120P00085000 | 2022-08-17 2:25PM EDT | 85.00 | 23.90 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| MU230120P00087500 | 2022-08-17 9:31AM EDT | 87.50 | 25.52 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| MU230120P00090000 | 2022-08-15 12:58PM EDT | 90.00 | 25.65 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MU230120P00092500 | 2022-08-10 9:31AM EDT | 92.50 | 32.44 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MU230120P00095000 | 2022-08-15 12:58PM EDT | 95.00 | 30.43 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MU230120P00097500 | 2022-08-17 2:21PM EDT | 97.50 | 36.10 | 0.00 | 0.00 | 0.00 | - | 700 | 0 | 0.00% |
| MU230120P00100000 | 2022-08-17 3:07PM EDT | 100.00 | 38.15 | 0.00 | 0.00 | 0.00 | - | 1,700 | 0 | 0.00% |
| MU230120P00105000 | 2022-08-10 3:01PM EDT | 105.00 | 43.65 | 0.00 | 0.00 | 0.00 | - | 90 | 0 | 0.00% |
| MU230120P00110000 | 2022-07-11 10:45AM EDT | 110.00 | 51.75 | 48.00 | 49.45 | 0.00 | - | 5 | 29 | 61.28% |
| MU230120P00115000 | 2022-08-17 3:07PM EDT | 115.00 | 53.15 | 0.00 | 0.00 | 0.00 | - | 2,400 | 0 | 0.00% |
| MU230120P00120000 | 2022-07-18 2:17PM EDT | 120.00 | 59.25 | 57.95 | 59.15 | 0.00 | - | 4 | 0 | 62.99% |
| MU230120P00125000 | 2022-07-18 12:54PM EDT | 125.00 | 63.30 | 63.15 | 64.10 | 0.00 | - | 5 | 0 | 53.76% |
| MU230120P00130000 | 2021-12-31 12:32PM EDT | 130.00 | 41.17 | 51.40 | 54.70 | 0.00 | - | 1 | 286 | 0.00% |
| MU230120P00135000 | 2022-08-10 3:01PM EDT | 135.00 | 74.05 | 0.00 | 0.00 | 0.00 | - | 45 | 0 | 0.00% |
| MU230120P00140000 | 2022-08-10 3:01PM EDT | 140.00 | 78.60 | 0.00 | 0.00 | 0.00 | - | 45 | 0 | 0.00% |
| MU230120P00145000 | 2022-08-15 10:36AM EDT | 145.00 | 80.65 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| MU230120P00150000 | 2022-08-12 10:00AM EDT | 150.00 | 86.90 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| MU230120P00155000 | 2022-04-05 3:14PM EDT | 155.00 | 80.63 | 83.05 | 85.15 | 0.00 | - | 1 | 0 | 0.00% |
| MU230120P00160000 | 2022-04-05 2:32PM EDT | 160.00 | 85.10 | 87.65 | 90.05 | 0.00 | - | 4 | 0 | 0.00% |
© 2022 Yahoo. All rights reserved.
