Micron Technology, Inc. (MU)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor19 January 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MU240119C00017500 | 2022-08-01 9:51AM EDT | 17.50 | 46.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MU240119C00022500 | 2022-06-17 2:28PM EDT | 22.50 | 35.27 | 38.90 | 41.00 | 0.00 | - | 1 | 5 | 58.45% |
| MU240119C00025000 | 2022-08-16 3:47PM EDT | 25.00 | 40.76 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MU240119C00027500 | 2022-07-01 12:42PM EDT | 27.50 | 27.63 | 36.30 | 37.05 | 0.00 | - | 5 | 5 | 66.89% |
| MU240119C00030000 | 2022-08-12 10:36AM EDT | 30.00 | 36.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MU240119C00032500 | 2022-06-23 2:13PM EDT | 32.50 | 27.00 | 31.75 | 32.50 | 0.00 | - | 4 | 14 | 59.01% |
| MU240119C00035000 | 2022-08-09 10:58AM EDT | 35.00 | 27.05 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| MU240119C00037500 | 2022-08-08 3:48PM EDT | 37.50 | 27.95 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MU240119C00040000 | 2022-08-16 10:37AM EDT | 40.00 | 27.85 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MU240119C00042500 | 2022-08-16 11:31AM EDT | 42.50 | 26.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MU240119C00045000 | 2022-08-16 2:06PM EDT | 45.00 | 25.23 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| MU240119C00047500 | 2022-08-12 2:58PM EDT | 47.50 | 24.25 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| MU240119C00050000 | 2022-08-15 10:13AM EDT | 50.00 | 21.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MU240119C00052500 | 2022-08-10 11:32AM EDT | 52.50 | 17.90 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 0.00% |
| MU240119C00055000 | 2022-08-15 9:45AM EDT | 55.00 | 18.80 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MU240119C00057500 | 2022-08-17 10:15AM EDT | 57.50 | 15.05 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MU240119C00060000 | 2022-08-17 3:17PM EDT | 60.00 | 14.12 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 0.00% |
| MU240119C00062500 | 2022-08-17 2:28PM EDT | 62.50 | 13.05 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.39% |
| MU240119C00065000 | 2022-08-17 9:30AM EDT | 65.00 | 12.65 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 1.56% |
| MU240119C00067500 | 2022-08-17 2:35PM EDT | 67.50 | 10.95 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 1.56% |
| MU240119C00070000 | 2022-08-17 3:57PM EDT | 70.00 | 9.90 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 3.13% |
| MU240119C00072500 | 2022-08-15 9:44AM EDT | 72.50 | 10.45 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| MU240119C00075000 | 2022-08-17 10:11AM EDT | 75.00 | 8.10 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| MU240119C00077500 | 2022-08-17 3:05PM EDT | 77.50 | 7.50 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 3.13% |
| MU240119C00080000 | 2022-08-17 2:14PM EDT | 80.00 | 6.70 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 6.25% |
| MU240119C00082500 | 2022-08-12 3:53PM EDT | 82.50 | 7.50 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 6.25% |
| MU240119C00085000 | 2022-08-17 12:16PM EDT | 85.00 | 5.30 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 6.25% |
| MU240119C00087500 | 2022-08-12 3:11PM EDT | 87.50 | 6.27 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 6.25% |
| MU240119C00090000 | 2022-08-17 10:53AM EDT | 90.00 | 4.40 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| MU240119C00092500 | 2022-08-11 2:12PM EDT | 92.50 | 4.55 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| MU240119C00095000 | 2022-08-17 3:49PM EDT | 95.00 | 3.70 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 6.25% |
| MU240119C00097500 | 2022-08-08 10:09AM EDT | 97.50 | 3.65 | 0.00 | 0.00 | 0.00 | - | 100 | 0 | 6.25% |
| MU240119C00100000 | 2022-08-17 12:17PM EDT | 100.00 | 2.88 | 0.00 | 0.00 | 0.00 | - | 36 | 0 | 6.25% |
| MU240119C00105000 | 2022-08-17 10:58AM EDT | 105.00 | 2.38 | 0.00 | 0.00 | 0.00 | - | 87 | 0 | 12.50% |
| MU240119C00110000 | 2022-08-16 12:20PM EDT | 110.00 | 2.46 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| MU240119C00115000 | 2022-08-17 3:42PM EDT | 115.00 | 1.65 | 0.00 | 0.00 | 0.00 | - | 35 | 0 | 12.50% |
| MU240119C00120000 | 2022-08-17 12:20PM EDT | 120.00 | 1.34 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| MU240119C00125000 | 2022-08-09 10:27AM EDT | 125.00 | 0.87 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| MU240119C00130000 | 2022-08-17 10:15AM EDT | 130.00 | 0.98 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| MU240119C00135000 | 2022-08-11 10:38AM EDT | 135.00 | 1.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| MU240119C00140000 | 2022-08-17 9:31AM EDT | 140.00 | 0.75 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| MU240119C00145000 | 2022-08-11 10:12AM EDT | 145.00 | 0.69 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| MU240119C00150000 | 2022-08-16 10:28AM EDT | 150.00 | 0.58 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| MU240119C00155000 | 2022-08-12 12:15PM EDT | 155.00 | 0.55 | 0.00 | 0.00 | 0.00 | - | 71 | 0 | 12.50% |
| MU240119C00160000 | 2022-08-15 10:13AM EDT | 160.00 | 0.51 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
Putsfor19 January 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MU240119P00017500 | 2022-08-17 3:35PM EDT | 17.50 | 0.40 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| MU240119P00022500 | 2022-08-04 3:26PM EDT | 22.50 | 0.69 | 0.00 | 0.00 | 0.00 | - | 52 | 0 | 12.50% |
| MU240119P00025000 | 2022-08-17 3:39PM EDT | 25.00 | 0.94 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| MU240119P00027500 | 2022-08-17 3:38PM EDT | 27.50 | 1.21 | 0.00 | 0.00 | 0.00 | - | 272 | 0 | 12.50% |
| MU240119P00030000 | 2022-08-12 1:15PM EDT | 30.00 | 1.35 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| MU240119P00032500 | 2022-08-17 10:19AM EDT | 32.50 | 1.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| MU240119P00035000 | 2022-08-17 3:16PM EDT | 35.00 | 2.25 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| MU240119P00037500 | 2022-08-17 10:21AM EDT | 37.50 | 2.82 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| MU240119P00040000 | 2022-08-17 3:42PM EDT | 40.00 | 3.30 | 0.00 | 0.00 | 0.00 | - | 145 | 0 | 6.25% |
| MU240119P00042500 | 2022-08-17 3:42PM EDT | 42.50 | 3.90 | 0.00 | 0.00 | 0.00 | - | 1,469 | 0 | 6.25% |
| MU240119P00045000 | 2022-08-17 3:42PM EDT | 45.00 | 4.55 | 0.00 | 0.00 | 0.00 | - | 935 | 0 | 6.25% |
| MU240119P00047500 | 2022-08-17 3:42PM EDT | 47.50 | 5.30 | 0.00 | 0.00 | 0.00 | - | 540 | 0 | 6.25% |
| MU240119P00050000 | 2022-08-17 3:42PM EDT | 50.00 | 6.15 | 0.00 | 0.00 | 0.00 | - | 248 | 0 | 3.13% |
| MU240119P00052500 | 2022-08-10 2:15PM EDT | 52.50 | 7.27 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 3.13% |
| MU240119P00055000 | 2022-08-17 11:04AM EDT | 55.00 | 8.17 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| MU240119P00057500 | 2022-08-17 11:04AM EDT | 57.50 | 9.26 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| MU240119P00060000 | 2022-08-17 9:31AM EDT | 60.00 | 9.95 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.78% |
| MU240119P00062500 | 2022-08-11 1:51PM EDT | 62.50 | 11.10 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| MU240119P00065000 | 2022-08-17 2:27PM EDT | 65.00 | 12.70 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| MU240119P00067500 | 2022-08-12 11:37AM EDT | 67.50 | 13.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MU240119P00070000 | 2022-08-17 2:39PM EDT | 70.00 | 15.30 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| MU240119P00072500 | 2022-08-17 2:34PM EDT | 72.50 | 17.00 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| MU240119P00075000 | 2022-08-17 3:01PM EDT | 75.00 | 18.65 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MU240119P00077500 | 2022-08-17 2:39PM EDT | 77.50 | 20.20 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| MU240119P00080000 | 2022-08-15 2:29PM EDT | 80.00 | 20.65 | 0.00 | 0.00 | 0.00 | - | 24 | 0 | 0.00% |
| MU240119P00082500 | 2022-08-17 2:24PM EDT | 82.50 | 24.25 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| MU240119P00085000 | 2022-08-16 11:20AM EDT | 85.00 | 24.65 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| MU240119P00087500 | 2022-07-07 10:41AM EDT | 87.50 | 31.40 | 27.55 | 28.00 | 0.00 | - | 5 | 200 | 29.41% |
| MU240119P00090000 | 2022-08-15 3:29PM EDT | 90.00 | 27.97 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| MU240119P00092500 | 2022-08-11 12:37PM EDT | 92.50 | 31.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MU240119P00095000 | 2022-08-08 10:52AM EDT | 95.00 | 34.15 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MU240119P00097500 | 2022-08-16 9:30AM EDT | 97.50 | 35.35 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MU240119P00100000 | 2022-08-17 10:01AM EDT | 100.00 | 39.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MU240119P00105000 | 2022-08-12 3:00PM EDT | 105.00 | 40.58 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 0.00% |
| MU240119P00110000 | 2022-07-12 9:30AM EDT | 110.00 | 51.50 | 46.65 | 49.55 | 0.00 | - | 4 | 47 | 34.35% |
| MU240119P00115000 | 2022-08-11 3:56PM EDT | 115.00 | 52.45 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| MU240119P00120000 | 2022-06-17 9:37AM EDT | 120.00 | 64.80 | 58.45 | 61.05 | 0.00 | - | 1 | 3 | 46.92% |
| MU240119P00125000 | 2022-06-01 3:06PM EDT | 125.00 | 52.75 | 69.55 | 73.55 | 0.00 | - | - | 2 | 71.80% |
| MU240119P00130000 | 2022-07-08 12:08PM EDT | 130.00 | 70.60 | 65.75 | 69.30 | 0.00 | - | 1 | 0 | 38.98% |
| MU240119P00135000 | 2021-10-21 1:40PM EDT | 135.00 | 68.20 | 55.00 | 59.00 | 0.00 | - | - | 2 | 0.00% |
| MU240119P00145000 | 2022-07-19 12:07PM EDT | 145.00 | 83.10 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| MU240119P00150000 | 2022-06-27 9:32AM EDT | 150.00 | 90.70 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| MU240119P00155000 | 2022-06-24 3:31PM EDT | 155.00 | 96.98 | 91.60 | 95.90 | 0.00 | - | 2 | 0 | 56.79% |
| MU240119P00160000 | 2022-05-12 9:40AM EDT | 160.00 | 94.03 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
© 2022 Yahoo. All rights reserved.
