Micron Technology, Inc. (MU)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 11:36AM EDT. Market open.
Callsfor21 April 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MU230421C00030000 | 2022-08-11 1:58PM EDT | 30.00 | 33.95 | 33.90 | 34.20 | 0.00 | - | 2 | 5 | 277.10% |
| MU230421C00040000 | 2022-07-15 11:14AM EDT | 40.00 | 23.56 | 25.20 | 25.45 | 0.00 | - | - | 5 | 219.73% |
| MU230421C00042500 | 2022-08-11 10:16AM EDT | 42.50 | 23.80 | 23.10 | 23.45 | -0.10 | -0.42% | 20 | 20 | 208.94% |
| MU230421C00047500 | 2022-08-05 9:48AM EDT | 47.50 | 18.85 | 19.20 | 19.60 | 0.00 | - | - | 2 | 190.80% |
| MU230421C00052500 | 2022-07-15 2:28PM EDT | 52.50 | 14.95 | 15.60 | 15.90 | 0.00 | - | - | 6 | 174.37% |
| MU230421C00055000 | 2022-08-11 11:18AM EDT | 55.00 | 13.82 | 13.95 | 14.30 | +2.32 | +20.17% | 6 | 15 | 168.31% |
| MU230421C00057500 | 2022-07-14 10:33AM EDT | 57.50 | 10.05 | 12.45 | 12.75 | 0.00 | - | - | 5 | 162.84% |
| MU230421C00060000 | 2022-08-11 10:01AM EDT | 60.00 | 11.15 | 11.00 | 11.20 | +2.75 | +32.74% | 1 | 183 | 156.74% |
| MU230421C00062500 | 2022-08-11 9:39AM EDT | 62.50 | 9.70 | 9.70 | 9.90 | +1.35 | +16.17% | 3 | 215 | 152.49% |
| MU230421C00065000 | 2022-08-11 10:09AM EDT | 65.00 | 8.85 | 8.55 | 8.70 | +0.95 | +12.03% | 1 | 506 | 148.93% |
| MU230421C00067500 | 2022-08-11 10:14AM EDT | 67.50 | 7.77 | 7.45 | 7.60 | +2.43 | +45.51% | 1 | 85 | 145.26% |
| MU230421C00070000 | 2022-08-11 2:01PM EDT | 70.00 | 6.45 | 6.35 | 6.55 | +0.15 | +2.38% | 18 | 209 | 140.77% |
| MU230421C00072500 | 2022-08-09 12:04PM EDT | 72.50 | 3.77 | 5.45 | 5.65 | 0.00 | - | 2 | 10 | 137.65% |
| MU230421C00075000 | 2022-08-11 2:12PM EDT | 75.00 | 4.75 | 4.65 | 4.90 | -0.95 | -16.67% | 1 | 28 | 135.16% |
| MU230421C00080000 | 2022-08-09 1:54PM EDT | 80.00 | 2.45 | 3.40 | 3.65 | 0.00 | - | 3 | 34 | 131.49% |
| MU230421C00085000 | 2022-08-11 10:02AM EDT | 85.00 | 2.53 | 2.49 | 2.62 | +0.21 | +9.05% | 250 | 88 | 128.22% |
| MU230421C00090000 | 2022-08-11 10:45AM EDT | 90.00 | 1.96 | 1.83 | 1.91 | -0.10 | -4.85% | 110 | 18 | 126.37% |
Putsfor21 April 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MU230421P00030000 | 2022-08-09 9:30AM EDT | 30.00 | 0.75 | 0.50 | 0.99 | 0.00 | - | 22 | 52 | 174.22% |
| MU230421P00032500 | 2022-08-08 2:15PM EDT | 32.50 | 0.87 | 0.79 | 0.85 | 0.00 | - | - | 10 | 161.23% |
| MU230421P00035000 | 2022-08-05 2:55PM EDT | 35.00 | 1.13 | 1.00 | 1.07 | 0.00 | - | - | 4 | 154.79% |
| MU230421P00037500 | 2022-08-10 3:47PM EDT | 37.50 | 1.37 | 1.27 | 1.35 | -0.34 | -19.88% | 9 | 19 | 149.32% |
| MU230421P00040000 | 2022-07-29 2:58PM EDT | 40.00 | 1.82 | 1.59 | 1.66 | 0.00 | - | - | 1,005 | 143.65% |
| MU230421P00042500 | 2022-08-05 10:26AM EDT | 42.50 | 2.06 | 1.96 | 2.07 | 0.00 | - | - | 4 | 138.77% |
| MU230421P00045000 | 2022-08-11 11:06AM EDT | 45.00 | 2.40 | 2.40 | 2.51 | -0.28 | -10.45% | 3 | 18 | 133.59% |
| MU230421P00047500 | 2022-08-10 10:17AM EDT | 47.50 | 3.45 | 2.93 | 3.05 | +0.35 | +11.29% | 1 | 5 | 129.10% |
| MU230421P00050000 | 2022-08-09 12:40PM EDT | 50.00 | 4.70 | 3.55 | 3.65 | 0.00 | - | 4 | 467 | 124.56% |
| MU230421P00052500 | 2022-08-11 11:07AM EDT | 52.50 | 4.16 | 4.25 | 4.40 | -1.45 | -25.85% | 10 | 239 | 120.58% |
| MU230421P00055000 | 2022-08-10 11:55AM EDT | 55.00 | 5.55 | 5.00 | 5.15 | -1.08 | -16.29% | 2 | 253 | 115.43% |
| MU230421P00057500 | 2022-08-11 10:16AM EDT | 57.50 | 5.75 | 5.95 | 6.10 | -1.75 | -23.33% | 16 | 12 | 111.87% |
| MU230421P00060000 | 2022-08-10 3:17PM EDT | 60.00 | 7.55 | 6.95 | 7.10 | -0.05 | -0.66% | - | 1,012 | 107.37% |
| MU230421P00062500 | 2022-08-05 1:01PM EDT | 62.50 | 8.55 | 8.10 | 8.25 | 0.00 | - | - | 61 | 103.35% |
| MU230421P00065000 | 2022-07-29 3:18PM EDT | 65.00 | 10.05 | 9.35 | 9.50 | 0.00 | - | - | 18 | 98.93% |
| MU230421P00067500 | 2022-07-29 3:53PM EDT | 67.50 | 11.40 | 10.70 | 10.85 | 0.00 | - | - | 12 | 93.99% |
| MU230421P00070000 | 2022-08-05 1:23PM EDT | 70.00 | 12.65 | 12.15 | 12.40 | 0.00 | - | - | 4 | 89.16% |
| MU230421P00075000 | 2022-08-05 10:15AM EDT | 75.00 | 15.77 | 15.45 | 15.70 | 0.00 | - | 1 | 14 | 76.22% |
| MU230421P00080000 | 2022-08-01 12:31PM EDT | 80.00 | 19.40 | 19.15 | 19.55 | 0.00 | - | - | 19 | 60.16% |
| MU230421P00085000 | 2022-08-01 2:30PM EDT | 85.00 | 23.90 | 23.30 | 23.55 | 0.00 | - | - | 34 | 0.00% |
| MU230421P00090000 | 2022-08-08 11:15AM EDT | 90.00 | 28.80 | 27.65 | 27.95 | 0.00 | - | - | 5 | 0.00% |
© 2023 Yahoo. All rights reserved.
