Micron Technology, Inc. (MU)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
Callsfor20 January 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MU230120C00017500 | 2022-11-10 9:30AM EST | 17.50 | 41.15 | 40.00 | 40.35 | 0.00 | - | 9 | 123 | 125.00% |
| MU230120C00020000 | 2022-11-30 9:37AM EST | 20.00 | 34.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MU230120C00022500 | 2022-07-01 8:48AM EST | 22.50 | 31.00 | 38.30 | 41.15 | 0.00 | - | 1 | 42 | 313.82% |
| MU230120C00025000 | 2022-11-03 1:25PM EST | 25.00 | 29.27 | 32.60 | 32.90 | 0.00 | - | 3 | 91 | 107.03% |
| MU230120C00027500 | 2022-09-06 11:03AM EST | 27.50 | 29.20 | 27.00 | 27.10 | 0.00 | - | 1 | 80 | 0.00% |
| MU230120C00030000 | 2022-11-17 3:53PM EST | 30.00 | 28.55 | 27.65 | 27.90 | 0.00 | - | 1 | 384 | 88.67% |
| MU230120C00032500 | 2022-11-30 10:18AM EST | 32.50 | 20.75 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MU230120C00035000 | 2022-11-11 2:33PM EST | 35.00 | 28.00 | 22.70 | 23.15 | 0.00 | - | 30 | 199 | 80.66% |
| MU230120C00037500 | 2022-11-17 11:17AM EST | 37.50 | 20.45 | 20.25 | 20.55 | 0.00 | - | 2 | 175 | 69.73% |
| MU230120C00040000 | 2022-11-30 3:40PM EST | 40.00 | 17.52 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| MU230120C00042500 | 2022-11-29 1:55PM EST | 42.50 | 13.35 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| MU230120C00045000 | 2022-11-30 2:18PM EST | 45.00 | 12.25 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| MU230120C00047500 | 2022-11-30 12:35PM EST | 47.50 | 8.25 | 0.00 | 0.00 | 0.00 | - | 27 | 0 | 0.00% |
| MU230120C00050000 | 2022-11-30 3:51PM EST | 50.00 | 8.80 | 0.00 | 0.00 | 0.00 | - | 67 | 0 | 0.00% |
| MU230120C00052500 | 2022-11-30 3:58PM EST | 52.50 | 7.10 | 0.00 | 0.00 | 0.00 | - | 964 | 0 | 0.00% |
| MU230120C00055000 | 2022-11-30 3:58PM EST | 55.00 | 5.42 | 0.00 | 0.00 | 0.00 | - | 1,158 | 0 | 0.00% |
| MU230120C00057500 | 2022-11-30 3:59PM EST | 57.50 | 4.00 | 0.00 | 0.00 | 0.00 | - | 2,515 | 0 | 0.00% |
| MU230120C00060000 | 2022-11-30 3:58PM EST | 60.00 | 2.80 | 0.00 | 0.00 | 0.00 | - | 1,777 | 0 | 3.13% |
| MU230120C00062500 | 2022-11-30 3:59PM EST | 62.50 | 1.90 | 0.00 | 0.00 | 0.00 | - | 574 | 0 | 6.25% |
| MU230120C00065000 | 2022-11-30 3:58PM EST | 65.00 | 1.18 | 0.00 | 0.00 | 0.00 | - | 4,049 | 0 | 6.25% |
| MU230120C00067500 | 2022-11-30 3:51PM EST | 67.50 | 0.70 | 0.00 | 0.00 | 0.00 | - | 247 | 0 | 12.50% |
| MU230120C00070000 | 2022-11-30 3:59PM EST | 70.00 | 0.45 | 0.00 | 0.00 | 0.00 | - | 131 | 0 | 12.50% |
| MU230120C00072500 | 2022-11-30 3:50PM EST | 72.50 | 0.25 | 0.00 | 0.00 | 0.00 | - | 39 | 0 | 12.50% |
| MU230120C00075000 | 2022-11-30 3:59PM EST | 75.00 | 0.16 | 0.00 | 0.00 | 0.00 | - | 31 | 0 | 12.50% |
| MU230120C00077500 | 2022-11-30 3:54PM EST | 77.50 | 0.11 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 12.50% |
| MU230120C00080000 | 2022-11-30 3:28PM EST | 80.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 74 | 0 | 25.00% |
| MU230120C00082500 | 2022-11-29 10:28AM EST | 82.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| MU230120C00085000 | 2022-11-30 3:38PM EST | 85.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 25.00% |
| MU230120C00087500 | 2022-11-30 3:12PM EST | 87.50 | 0.03 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| MU230120C00090000 | 2022-11-30 2:43PM EST | 90.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 25.00% |
| MU230120C00092500 | 2022-11-30 2:43PM EST | 92.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| MU230120C00095000 | 2022-11-25 9:31AM EST | 95.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 25.00% |
| MU230120C00097500 | 2022-11-29 9:36AM EST | 97.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 25.00% |
| MU230120C00100000 | 2022-11-30 9:30AM EST | 100.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| MU230120C00105000 | 2022-11-28 3:42PM EST | 105.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 40 | 0 | 25.00% |
| MU230120C00110000 | 2022-11-23 2:36PM EST | 110.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 25.00% |
| MU230120C00115000 | 2022-10-27 8:52AM EST | 115.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 9 | 0 | 59.38% |
| MU230120C00120000 | 2022-11-15 11:14AM EST | 120.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 8 | 4,899 | 62.50% |
| MU230120C00125000 | 2022-11-10 11:21AM EST | 125.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 100 | 6,401 | 65.63% |
| MU230120C00130000 | 2022-11-04 2:37PM EST | 130.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 50 | 3,640 | 73.44% |
| MU230120C00135000 | 2022-10-07 12:09PM EST | 135.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 496 | 3,256 | 71.88% |
| MU230120C00140000 | 2022-09-27 9:38AM EST | 140.00 | 0.03 | 0.00 | 0.01 | 0.00 | - | 15 | 3,299 | 75.00% |
| MU230120C00145000 | 2022-09-13 8:30AM EST | 145.00 | 0.02 | 0.00 | 0.08 | 0.00 | - | 5 | 1,338 | 93.36% |
| MU230120C00150000 | 2022-11-16 2:33PM EST | 150.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 28 | 9,273 | 50.00% |
| MU230120C00155000 | 2022-09-09 12:06PM EST | 155.00 | 0.02 | 0.00 | 0.05 | 0.00 | - | 5 | 589 | 94.53% |
| MU230120C00160000 | 2022-11-16 1:33PM EST | 160.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 1,865 | 84.38% |
Putsfor20 January 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MU230120P00017500 | 2022-10-20 9:35AM EST | 17.50 | 0.04 | 0.00 | 0.02 | 0.00 | - | 100 | 3,118 | 114.06% |
| MU230120P00020000 | 2022-11-30 2:19PM EST | 20.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| MU230120P00022500 | 2022-11-30 2:19PM EST | 22.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| MU230120P00025000 | 2022-11-30 1:12PM EST | 25.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
| MU230120P00027500 | 2022-11-28 11:40AM EST | 27.50 | 0.04 | 0.00 | 0.00 | 0.00 | - | 26 | 0 | 50.00% |
| MU230120P00030000 | 2022-11-30 3:21PM EST | 30.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| MU230120P00032500 | 2022-11-29 9:33AM EST | 32.50 | 0.08 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 25.00% |
| MU230120P00035000 | 2022-11-30 1:38PM EST | 35.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 25.00% |
| MU230120P00037500 | 2022-11-30 3:28PM EST | 37.50 | 0.14 | 0.00 | 0.00 | 0.00 | - | 24 | 0 | 25.00% |
| MU230120P00040000 | 2022-11-30 3:14PM EST | 40.00 | 0.24 | 0.00 | 0.00 | 0.00 | - | 196 | 0 | 25.00% |
| MU230120P00042500 | 2022-11-30 3:50PM EST | 42.50 | 0.35 | 0.00 | 0.00 | 0.00 | - | 82 | 0 | 25.00% |
| MU230120P00045000 | 2022-11-30 3:59PM EST | 45.00 | 0.53 | 0.00 | 0.00 | 0.00 | - | 273 | 0 | 12.50% |
| MU230120P00047500 | 2022-11-30 3:51PM EST | 47.50 | 0.84 | 0.00 | 0.00 | 0.00 | - | 204 | 0 | 12.50% |
| MU230120P00050000 | 2022-11-30 3:59PM EST | 50.00 | 1.22 | 0.00 | 0.00 | 0.00 | - | 3,258 | 0 | 12.50% |
| MU230120P00052500 | 2022-11-30 3:53PM EST | 52.50 | 1.87 | 0.00 | 0.00 | 0.00 | - | 939 | 0 | 6.25% |
| MU230120P00055000 | 2022-11-30 3:59PM EST | 55.00 | 2.62 | 0.00 | 0.00 | 0.00 | - | 1,411 | 0 | 3.13% |
| MU230120P00057500 | 2022-11-30 3:56PM EST | 57.50 | 3.70 | 0.00 | 0.00 | 0.00 | - | 1,163 | 0 | 0.20% |
| MU230120P00060000 | 2022-11-30 3:57PM EST | 60.00 | 4.99 | 0.00 | 0.00 | 0.00 | - | 182 | 0 | 0.00% |
| MU230120P00062500 | 2022-11-30 3:49PM EST | 62.50 | 6.80 | 0.00 | 0.00 | 0.00 | - | 170 | 0 | 0.00% |
| MU230120P00065000 | 2022-11-30 3:57PM EST | 65.00 | 8.40 | 0.00 | 0.00 | 0.00 | - | 216 | 0 | 0.00% |
| MU230120P00067500 | 2022-11-30 3:54PM EST | 67.50 | 10.65 | 0.00 | 0.00 | 0.00 | - | 67 | 0 | 0.00% |
| MU230120P00070000 | 2022-11-30 3:06PM EST | 70.00 | 13.40 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 0.00% |
| MU230120P00072500 | 2022-11-23 10:52AM EST | 72.50 | 14.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MU230120P00075000 | 2022-11-30 2:36PM EST | 75.00 | 18.25 | 0.00 | 0.00 | 0.00 | - | 834 | 0 | 0.00% |
| MU230120P00077500 | 2022-11-30 3:12PM EST | 77.50 | 20.55 | 0.00 | 0.00 | 0.00 | - | 7,061 | 0 | 0.00% |
| MU230120P00080000 | 2022-11-30 3:26PM EST | 80.00 | 22.70 | 0.00 | 0.00 | 0.00 | - | 11,420 | 0 | 0.00% |
| MU230120P00082500 | 2022-11-30 3:12PM EST | 82.50 | 25.50 | 0.00 | 0.00 | 0.00 | - | 7,870 | 0 | 0.00% |
| MU230120P00085000 | 2022-11-30 3:12PM EST | 85.00 | 28.05 | 0.00 | 0.00 | 0.00 | - | 7,095 | 0 | 0.00% |
| MU230120P00087500 | 2022-11-30 1:22PM EST | 87.50 | 33.20 | 0.00 | 0.00 | 0.00 | - | 75 | 0 | 0.00% |
| MU230120P00090000 | 2022-11-30 3:22PM EST | 90.00 | 32.90 | 0.00 | 0.00 | 0.00 | - | 655 | 0 | 0.00% |
| MU230120P00092500 | 2022-11-30 3:26PM EST | 92.50 | 35.20 | 0.00 | 0.00 | 0.00 | - | 3,499 | 0 | 0.00% |
| MU230120P00095000 | 2022-11-30 12:55PM EST | 95.00 | 40.90 | 0.00 | 0.00 | 0.00 | - | 200 | 0 | 0.00% |
| MU230120P00097500 | 2022-10-26 2:22PM EST | 97.50 | 42.40 | 38.75 | 39.25 | 0.00 | - | 100 | 0 | 0.00% |
| MU230120P00100000 | 2022-11-28 11:46AM EST | 100.00 | 43.55 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| MU230120P00105000 | 2022-10-26 2:22PM EST | 105.00 | 49.85 | 46.45 | 46.80 | 0.00 | - | 25 | 0 | 0.00% |
| MU230120P00110000 | 2022-10-26 2:22PM EST | 110.00 | 54.85 | 51.40 | 51.75 | 0.00 | - | 50 | 0 | 0.00% |
| MU230120P00115000 | 2022-11-30 3:50PM EST | 115.00 | 57.85 | 0.00 | 0.00 | 0.00 | - | 9,929 | 0 | 0.00% |
| MU230120P00120000 | 2022-07-18 1:17PM EST | 120.00 | 59.25 | 57.95 | 59.15 | 0.00 | - | 4 | 0 | 0.00% |
| MU230120P00125000 | 2022-07-18 11:54AM EST | 125.00 | 63.30 | 63.15 | 64.10 | 0.00 | - | 5 | 0 | 0.00% |
| MU230120P00130000 | 2022-11-17 2:16PM EST | 130.00 | 71.70 | 72.25 | 72.55 | 0.00 | - | 1 | 0 | 86.33% |
| MU230120P00135000 | 2022-10-26 2:22PM EST | 135.00 | 79.80 | 76.35 | 76.85 | 0.00 | - | 119 | 0 | 0.00% |
| MU230120P00140000 | 2022-10-26 2:22PM EST | 140.00 | 84.90 | 81.30 | 81.90 | 0.00 | - | 50 | 0 | 0.00% |
| MU230120P00145000 | 2022-10-26 2:22PM EST | 145.00 | 89.75 | 86.30 | 86.75 | 0.00 | - | 25 | 0 | 0.00% |
| MU230120P00150000 | 2022-10-26 2:22PM EST | 150.00 | 94.55 | 91.15 | 91.70 | 0.00 | - | 115 | 0 | 0.00% |
| MU230120P00155000 | 2022-04-05 2:14PM EST | 155.00 | 80.63 | 83.05 | 85.15 | 0.00 | - | 1 | 0 | 0.00% |
| MU230120P00160000 | 2022-11-17 2:31PM EST | 160.00 | 101.60 | 102.15 | 102.60 | 0.00 | - | 12 | 0 | 97.66% |
© 2022 Yahoo. All rights reserved.
