Micron Technology, Inc. (MU)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor16 June 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MU230616C00025000 | 2023-02-21 11:24AM EDT | 25.00 | 34.70 | 35.90 | 36.10 | 0.00 | - | 1 | 5 | 0.00% |
| MU230616C00027500 | 2023-03-22 11:12AM EDT | 27.50 | 31.40 | 33.65 | 34.25 | 0.00 | - | 2 | 9 | 94.73% |
| MU230616C00030000 | 2023-02-08 4:57PM EDT | 30.00 | 30.80 | 25.25 | 25.60 | 0.00 | - | 10 | 39 | 0.00% |
| MU230616C00032500 | 2023-03-06 11:28AM EDT | 32.50 | 26.46 | 28.60 | 29.35 | 0.00 | - | 3 | 25 | 78.32% |
| MU230616C00035000 | 2023-03-22 3:53PM EDT | 35.00 | 23.90 | 26.15 | 26.85 | 0.00 | - | 1 | 147 | 71.39% |
| MU230616C00037500 | 2023-03-20 12:14PM EDT | 37.50 | 19.65 | 23.70 | 24.50 | 0.00 | - | 2 | 70 | 67.48% |
| MU230616C00040000 | 2023-03-21 1:10PM EDT | 40.00 | 18.95 | 21.45 | 22.10 | 0.00 | - | 12 | 333 | 65.14% |
| MU230616C00042500 | 2023-03-16 2:55PM EDT | 42.50 | 14.90 | 18.95 | 19.80 | 0.00 | - | 23 | 116 | 59.96% |
| MU230616C00045000 | 2023-03-24 2:58PM EDT | 45.00 | 16.91 | 16.65 | 17.55 | +0.46 | +2.80% | 1 | 215 | 57.06% |
| MU230616C00047500 | 2023-03-24 9:30AM EDT | 47.50 | 14.54 | 14.95 | 15.25 | +0.09 | +0.62% | 1 | 439 | 57.47% |
| MU230616C00050000 | 2023-03-24 9:43AM EDT | 50.00 | 12.60 | 12.90 | 13.20 | +0.15 | +1.20% | 1 | 1,365 | 55.37% |
| MU230616C00052500 | 2023-03-24 10:13AM EDT | 52.50 | 11.03 | 10.90 | 11.15 | -0.12 | -1.08% | 2 | 1,955 | 52.39% |
| MU230616C00055000 | 2023-03-24 11:46AM EDT | 55.00 | 9.34 | 9.05 | 9.30 | +0.14 | +1.52% | 6 | 4,093 | 50.20% |
| MU230616C00057500 | 2023-03-24 3:35PM EDT | 57.50 | 7.40 | 7.40 | 7.55 | -0.50 | -6.33% | 40 | 3,827 | 48.80% |
| MU230616C00060000 | 2023-03-24 3:57PM EDT | 60.00 | 5.95 | 5.90 | 6.05 | -0.30 | -4.80% | 41 | 13,882 | 47.11% |
| MU230616C00062500 | 2023-03-24 1:14PM EDT | 62.50 | 4.50 | 4.60 | 4.75 | -0.60 | -11.76% | 41 | 8,519 | 45.67% |
| MU230616C00065000 | 2023-03-24 3:59PM EDT | 65.00 | 3.60 | 3.55 | 3.65 | -0.15 | -4.00% | 1,257 | 9,766 | 44.43% |
| MU230616C00067500 | 2023-03-24 3:39PM EDT | 67.50 | 2.68 | 2.66 | 2.75 | -0.09 | -3.25% | 47 | 3,109 | 43.41% |
| MU230616C00070000 | 2023-03-24 3:59PM EDT | 70.00 | 2.01 | 1.95 | 2.01 | -0.14 | -6.51% | 387 | 9,831 | 42.33% |
| MU230616C00072500 | 2023-03-24 3:40PM EDT | 72.50 | 1.43 | 1.41 | 1.49 | +0.02 | +1.42% | 108 | 5,347 | 42.04% |
| MU230616C00075000 | 2023-03-24 2:16PM EDT | 75.00 | 0.98 | 1.01 | 1.06 | -0.20 | -16.95% | 105 | 1,943 | 41.38% |
| MU230616C00077500 | 2023-03-23 2:23PM EDT | 77.50 | 0.75 | 0.71 | 0.76 | 0.00 | - | 50 | 2,216 | 41.14% |
| MU230616C00080000 | 2023-03-24 3:19PM EDT | 80.00 | 0.50 | 0.50 | 0.55 | -0.10 | -16.67% | 13 | 4,923 | 41.14% |
| MU230616C00082500 | 2023-03-24 3:29PM EDT | 82.50 | 0.36 | 0.35 | 0.38 | -0.02 | -5.26% | 29 | 2,249 | 40.82% |
| MU230616C00085000 | 2023-03-23 2:53PM EDT | 85.00 | 0.26 | 0.25 | 0.27 | 0.00 | - | 88 | 2,985 | 40.82% |
| MU230616C00087500 | 2023-03-23 11:44AM EDT | 87.50 | 0.16 | 0.18 | 0.20 | 0.00 | - | 60 | 6,930 | 41.21% |
| MU230616C00090000 | 2023-03-24 11:23AM EDT | 90.00 | 0.15 | 0.13 | 0.15 | -0.01 | -6.25% | 1 | 2,553 | 41.70% |
| MU230616C00092500 | 2023-03-20 3:58PM EDT | 92.50 | 0.05 | 0.09 | 0.11 | 0.00 | - | 1 | 1,533 | 41.99% |
| MU230616C00095000 | 2023-03-24 12:21PM EDT | 95.00 | 0.09 | 0.07 | 0.09 | +0.05 | +125.00% | 18 | 1,138 | 42.87% |
| MU230616C00097500 | 2023-02-08 4:14PM EDT | 97.50 | 0.09 | 0.02 | 0.04 | 0.00 | - | 10 | 495 | 40.43% |
| MU230616C00100000 | 2023-03-22 9:38AM EDT | 100.00 | 0.02 | 0.04 | 0.06 | 0.00 | - | 1 | 1,991 | 44.53% |
| MU230616C00105000 | 2023-03-24 10:23AM EDT | 105.00 | 0.04 | 0.00 | 0.03 | -0.02 | -33.33% | 35 | 1,058 | 44.34% |
| MU230616C00110000 | 2023-01-23 11:08AM EDT | 110.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 2 | 1,780 | 50.39% |
| MU230616C00115000 | 2023-01-24 1:16PM EDT | 115.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 10 | 661 | 50.78% |
| MU230616C00120000 | 2023-02-06 12:45PM EDT | 120.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 4 | 3,102 | 50.00% |
| MU230616C00125000 | 2023-02-03 2:09PM EDT | 125.00 | 0.03 | 0.00 | 0.03 | 0.00 | - | 20 | 1,019 | 52.34% |
| MU230616C00130000 | 2023-02-03 1:21PM EDT | 130.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 2 | 914 | 55.47% |
| MU230616C00135000 | 2023-01-18 12:14PM EDT | 135.00 | 0.01 | 0.00 | 0.04 | 0.00 | - | 1 | 0 | 59.38% |
| MU230616C00140000 | 2023-03-09 12:49PM EDT | 140.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 1 | 1,905 | 60.16% |
Putsfor16 June 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MU230616P00025000 | 2023-03-15 11:12AM EDT | 25.00 | 0.06 | 0.02 | 0.04 | 0.00 | - | 200 | 1,992 | 75.39% |
| MU230616P00027500 | 2023-03-24 1:49PM EDT | 27.50 | 0.05 | 0.03 | 0.05 | +0.01 | +25.00% | 100 | 1,017 | 70.31% |
| MU230616P00030000 | 2023-03-16 11:41AM EDT | 30.00 | 0.13 | 0.06 | 0.08 | 0.00 | - | 5 | 4,406 | 67.97% |
| MU230616P00032500 | 2023-03-23 11:05AM EDT | 32.50 | 0.09 | 0.10 | 0.11 | 0.00 | - | 26 | 4,676 | 64.65% |
| MU230616P00035000 | 2023-03-24 3:18PM EDT | 35.00 | 0.17 | 0.14 | 0.17 | +0.01 | +6.25% | 9 | 2,916 | 61.62% |
| MU230616P00037500 | 2023-03-24 12:12PM EDT | 37.50 | 0.27 | 0.23 | 0.25 | 0.00 | - | 2 | 4,301 | 59.47% |
| MU230616P00040000 | 2023-03-24 11:14AM EDT | 40.00 | 0.40 | 0.33 | 0.36 | +0.03 | +8.11% | 1,003 | 11,718 | 56.89% |
| MU230616P00042500 | 2023-03-24 1:03PM EDT | 42.50 | 0.55 | 0.48 | 0.51 | -0.03 | -5.17% | 40 | 9,086 | 54.54% |
| MU230616P00045000 | 2023-03-23 2:27PM EDT | 45.00 | 0.73 | 0.68 | 0.72 | 0.00 | - | 52 | 3,718 | 52.30% |
| MU230616P00047500 | 2023-03-23 3:57PM EDT | 47.50 | 0.96 | 0.95 | 1.00 | 0.00 | - | 61 | 4,435 | 50.15% |
| MU230616P00050000 | 2023-03-24 3:39PM EDT | 50.00 | 1.37 | 1.31 | 1.37 | +0.04 | +3.01% | 82 | 18,105 | 48.51% |
| MU230616P00052500 | 2023-03-24 3:37PM EDT | 52.50 | 1.86 | 1.80 | 1.93 | +0.06 | +3.33% | 28 | 9,826 | 47.46% |
| MU230616P00055000 | 2023-03-24 3:50PM EDT | 55.00 | 2.51 | 2.42 | 2.51 | +0.05 | +2.03% | 1,070 | 19,840 | 45.09% |
| MU230616P00057500 | 2023-03-24 3:47PM EDT | 57.50 | 3.31 | 3.20 | 3.30 | -0.14 | -4.06% | 35 | 4,611 | 43.38% |
| MU230616P00060000 | 2023-03-24 3:47PM EDT | 60.00 | 4.29 | 4.20 | 4.30 | +0.09 | +2.14% | 31 | 15,036 | 41.98% |
| MU230616P00062500 | 2023-03-24 3:36PM EDT | 62.50 | 5.50 | 5.40 | 5.50 | +0.10 | +1.85% | 118 | 4,840 | 40.64% |
| MU230616P00065000 | 2023-03-24 2:50PM EDT | 65.00 | 7.10 | 6.75 | 6.95 | +0.31 | +4.57% | 7 | 9,785 | 39.73% |
| MU230616P00067500 | 2023-03-24 3:39PM EDT | 67.50 | 8.60 | 8.35 | 8.60 | +0.25 | +2.99% | 25 | 1,562 | 38.89% |
| MU230616P00070000 | 2023-03-23 3:18PM EDT | 70.00 | 10.60 | 9.90 | 10.85 | -0.30 | -2.75% | 5 | 23,499 | 42.36% |
| MU230616P00072500 | 2023-03-21 10:04AM EDT | 72.50 | 13.75 | 12.05 | 13.05 | 0.00 | - | 5 | 1,817 | 44.48% |
| MU230616P00075000 | 2023-03-24 3:11PM EDT | 75.00 | 14.87 | 14.25 | 14.75 | -1.98 | -11.75% | 2 | 1,405 | 39.38% |
| MU230616P00077500 | 2023-03-17 3:03PM EDT | 77.50 | 21.05 | 16.45 | 17.15 | 0.00 | - | 6 | 1,108 | 41.94% |
| MU230616P00080000 | 2023-03-24 1:41PM EDT | 80.00 | 19.50 | 18.80 | 19.50 | 0.00 | - | 14 | 524 | 43.16% |
| MU230616P00082500 | 2023-03-16 3:15PM EDT | 82.50 | 26.30 | 21.25 | 21.65 | 0.00 | - | 18 | 141 | 39.11% |
| MU230616P00085000 | 2023-03-08 4:57PM EDT | 85.00 | 28.20 | 23.60 | 24.10 | 0.00 | - | 490 | 121 | 40.58% |
| MU230616P00087500 | 2023-01-03 4:33PM EDT | 87.50 | 36.83 | 24.05 | 25.00 | 0.00 | - | 6 | 0 | 0.00% |
| MU230616P00090000 | 2023-03-03 11:14AM EDT | 90.00 | 33.95 | 28.50 | 29.20 | 0.00 | - | 1 | 0 | 48.93% |
| MU230616P00092500 | 2022-11-15 4:33PM EDT | 92.50 | 34.55 | 37.50 | 37.75 | 0.00 | - | 230 | 8 | 124.02% |
| MU230616P00095000 | 2022-09-15 11:23AM EDT | 95.00 | 42.45 | 40.95 | 43.10 | 0.00 | - | 3 | 1 | 144.91% |
| MU230616P00097500 | 2022-05-16 12:05PM EDT | 97.50 | 29.85 | 38.90 | 39.50 | 0.00 | - | 3 | 5 | 96.22% |
| MU230616P00100000 | 2023-03-16 3:15PM EDT | 100.00 | 43.80 | 38.45 | 39.15 | 0.00 | - | 18 | 43 | 57.23% |
| MU230616P00105000 | 2022-08-02 1:41PM EDT | 105.00 | 42.76 | 48.80 | 49.75 | 0.00 | - | 20 | 0 | 132.54% |
| MU230616P00110000 | 2022-09-15 9:43AM EDT | 110.00 | 57.04 | 56.05 | 58.10 | 0.00 | - | 2 | 0 | 164.78% |
| MU230616P00115000 | 2022-05-20 11:31AM EDT | 115.00 | 47.90 | 58.05 | 60.55 | 0.00 | - | 3 | 14 | 143.97% |
| MU230616P00120000 | 2022-05-10 11:58AM EDT | 120.00 | 51.02 | 52.50 | 54.60 | 0.00 | - | 13 | 161 | 0.00% |
| MU230616P00125000 | 2022-05-06 12:02PM EDT | 125.00 | 55.10 | 54.55 | 56.55 | 0.00 | - | 4 | 4 | 0.00% |
| MU230616P00130000 | 2022-10-18 11:36AM EDT | 130.00 | 78.15 | 71.70 | 72.35 | 0.00 | - | 1 | 0 | 132.84% |
| MU230616P00140000 | 2022-10-21 3:56PM EDT | 140.00 | 84.00 | 81.05 | 81.95 | 0.00 | - | 1 | 0 | 133.79% |
© 2023 Yahoo. All rights reserved.
