Micron Technology, Inc. (MU)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
Callsfor19 January 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MU240119C00017500 | 2022-10-11 11:24AM EST | 17.50 | 37.99 | 42.15 | 43.05 | 0.00 | - | 1 | 66 | 106.30% |
| MU240119C00022500 | 2022-10-12 12:15PM EST | 22.50 | 33.15 | 40.90 | 42.20 | 0.00 | - | 1 | 6 | 129.20% |
| MU240119C00025000 | 2022-11-16 10:20AM EST | 25.00 | 34.07 | 34.05 | 34.60 | 0.00 | - | 1 | 31 | 68.56% |
| MU240119C00027500 | 2022-11-10 11:31AM EST | 27.50 | 34.00 | 31.90 | 32.45 | 0.00 | - | 1 | 16 | 65.92% |
| MU240119C00030000 | 2022-11-16 11:46AM EST | 30.00 | 32.50 | 29.85 | 30.50 | 0.00 | - | 1 | 60 | 64.48% |
| MU240119C00032500 | 2022-11-07 9:44AM EST | 32.50 | 27.42 | 27.90 | 28.35 | 0.00 | - | 1 | 30 | 62.16% |
| MU240119C00035000 | 2022-11-10 3:39PM EST | 35.00 | 28.67 | 25.95 | 26.65 | 0.00 | - | 1 | 34 | 61.30% |
| MU240119C00037500 | 2022-11-10 10:29AM EST | 37.50 | 26.00 | 24.05 | 24.45 | 0.00 | - | 1 | 33 | 58.45% |
| MU240119C00040000 | 2022-11-30 3:40PM EST | 40.00 | 22.00 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| MU240119C00042500 | 2022-11-29 3:04PM EST | 42.50 | 18.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MU240119C00045000 | 2022-11-30 3:13PM EST | 45.00 | 18.40 | 0.00 | 0.00 | 0.00 | - | 44 | 0 | 0.00% |
| MU240119C00047500 | 2022-11-30 2:08PM EST | 47.50 | 15.96 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| MU240119C00050000 | 2022-11-30 1:10PM EST | 50.00 | 13.70 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| MU240119C00052500 | 2022-11-30 3:21PM EST | 52.50 | 14.00 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| MU240119C00055000 | 2022-11-30 11:21AM EST | 55.00 | 11.00 | 0.00 | 0.00 | 0.00 | - | 64 | 0 | 0.00% |
| MU240119C00057500 | 2022-11-30 11:21AM EST | 57.50 | 9.95 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MU240119C00060000 | 2022-11-30 3:11PM EST | 60.00 | 10.25 | 0.00 | 0.00 | 0.00 | - | 26 | 0 | 0.78% |
| MU240119C00062500 | 2022-11-30 1:38PM EST | 62.50 | 8.30 | 0.00 | 0.00 | 0.00 | - | 132 | 0 | 1.56% |
| MU240119C00065000 | 2022-11-30 1:46PM EST | 65.00 | 7.40 | 0.00 | 0.00 | 0.00 | - | 49 | 0 | 3.13% |
| MU240119C00067500 | 2022-11-30 11:38AM EST | 67.50 | 6.38 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 3.13% |
| MU240119C00070000 | 2022-11-30 3:44PM EST | 70.00 | 6.75 | 0.00 | 0.00 | 0.00 | - | 264 | 0 | 3.13% |
| MU240119C00072500 | 2022-11-30 3:26PM EST | 72.50 | 5.98 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 6.25% |
| MU240119C00075000 | 2022-11-30 3:39PM EST | 75.00 | 5.37 | 0.00 | 0.00 | 0.00 | - | 43 | 0 | 6.25% |
| MU240119C00077500 | 2022-11-30 2:17PM EST | 77.50 | 4.43 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 6.25% |
| MU240119C00080000 | 2022-11-30 3:55PM EST | 80.00 | 4.29 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 6.25% |
| MU240119C00082500 | 2022-11-30 10:48AM EST | 82.50 | 2.84 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 6.25% |
| MU240119C00085000 | 2022-11-30 10:34AM EST | 85.00 | 2.40 | 0.00 | 0.00 | 0.00 | - | 52 | 0 | 6.25% |
| MU240119C00087500 | 2022-11-30 3:53PM EST | 87.50 | 2.95 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 6.25% |
| MU240119C00090000 | 2022-11-30 10:34AM EST | 90.00 | 1.85 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 6.25% |
| MU240119C00092500 | 2022-11-28 10:50AM EST | 92.50 | 2.34 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 12.50% |
| MU240119C00095000 | 2022-11-30 3:35PM EST | 95.00 | 2.00 | 0.00 | 0.00 | 0.00 | - | 70 | 0 | 12.50% |
| MU240119C00097500 | 2022-11-23 11:55AM EST | 97.50 | 2.06 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| MU240119C00100000 | 2022-11-30 10:44AM EST | 100.00 | 1.19 | 0.00 | 0.00 | 0.00 | - | 134 | 0 | 12.50% |
| MU240119C00105000 | 2022-11-30 3:12PM EST | 105.00 | 1.24 | 0.00 | 0.00 | 0.00 | - | 104 | 0 | 12.50% |
| MU240119C00110000 | 2022-11-30 9:45AM EST | 110.00 | 0.80 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| MU240119C00115000 | 2022-11-29 3:06PM EST | 115.00 | 0.75 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| MU240119C00120000 | 2022-11-30 10:03AM EST | 120.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 12.50% |
| MU240119C00125000 | 2022-11-29 3:12PM EST | 125.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 235 | 0 | 12.50% |
| MU240119C00130000 | 2022-11-28 2:17PM EST | 130.00 | 0.45 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| MU240119C00135000 | 2022-11-17 1:49PM EST | 135.00 | 0.52 | 0.33 | 0.75 | 0.00 | - | 22 | 179 | 46.48% |
| MU240119C00140000 | 2022-11-17 2:22PM EST | 140.00 | 0.46 | 0.11 | 0.80 | 0.00 | - | 3 | 199 | 48.54% |
| MU240119C00145000 | 2022-11-29 11:25AM EST | 145.00 | 0.28 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| MU240119C00150000 | 2022-11-28 12:07PM EST | 150.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| MU240119C00155000 | 2022-11-28 12:08PM EST | 155.00 | 0.22 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| MU240119C00160000 | 2022-11-29 3:16PM EST | 160.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
Putsfor19 January 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MU240119P00017500 | 2022-11-29 2:34PM EST | 17.50 | 0.33 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 25.00% |
| MU240119P00022500 | 2022-11-30 1:46PM EST | 22.50 | 0.62 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 25.00% |
| MU240119P00025000 | 2022-11-30 9:30AM EST | 25.00 | 0.90 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| MU240119P00027500 | 2022-11-30 9:30AM EST | 27.50 | 1.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| MU240119P00030000 | 2022-11-30 10:13AM EST | 30.00 | 1.65 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 12.50% |
| MU240119P00032500 | 2022-11-14 9:30AM EST | 32.50 | 1.55 | 1.63 | 1.88 | 0.00 | - | 20 | 1,450 | 51.29% |
| MU240119P00035000 | 2022-11-29 3:46PM EST | 35.00 | 2.40 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 12.50% |
| MU240119P00037500 | 2022-11-30 9:52AM EST | 37.50 | 3.20 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| MU240119P00040000 | 2022-11-29 12:27PM EST | 40.00 | 3.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| MU240119P00042500 | 2022-11-30 9:47AM EST | 42.50 | 4.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| MU240119P00045000 | 2022-11-30 2:50PM EST | 45.00 | 4.65 | 0.00 | 0.00 | 0.00 | - | 100 | 0 | 6.25% |
| MU240119P00047500 | 2022-11-29 3:32PM EST | 47.50 | 5.95 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 3.13% |
| MU240119P00050000 | 2022-11-30 3:55PM EST | 50.00 | 6.15 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 3.13% |
| MU240119P00052500 | 2022-11-30 3:16PM EST | 52.50 | 7.25 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 1.56% |
| MU240119P00055000 | 2022-11-30 2:52PM EST | 55.00 | 8.40 | 0.00 | 0.00 | 0.00 | - | 47 | 0 | 1.56% |
| MU240119P00057500 | 2022-11-30 2:46PM EST | 57.50 | 9.63 | 0.00 | 0.00 | 0.00 | - | 52 | 0 | 0.10% |
| MU240119P00060000 | 2022-11-30 3:53PM EST | 60.00 | 10.72 | 0.00 | 0.00 | 0.00 | - | 81 | 0 | 0.00% |
| MU240119P00062500 | 2022-11-30 3:05PM EST | 62.50 | 12.30 | 0.00 | 0.00 | 0.00 | - | 79 | 0 | 0.00% |
| MU240119P00065000 | 2022-11-30 3:17PM EST | 65.00 | 13.70 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| MU240119P00067500 | 2022-11-29 12:38PM EST | 67.50 | 16.25 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MU240119P00070000 | 2022-11-30 3:12PM EST | 70.00 | 17.00 | 0.00 | 0.00 | 0.00 | - | 54 | 0 | 0.00% |
| MU240119P00072500 | 2022-11-30 3:42PM EST | 72.50 | 18.60 | 0.00 | 0.00 | 0.00 | - | 97 | 0 | 0.00% |
| MU240119P00075000 | 2022-11-29 12:50PM EST | 75.00 | 21.75 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| MU240119P00077500 | 2022-11-14 2:49PM EST | 77.50 | 22.55 | 21.85 | 22.25 | 0.00 | - | 1 | 1,002 | 31.98% |
| MU240119P00080000 | 2022-11-16 11:15AM EST | 80.00 | 22.90 | 23.85 | 24.25 | 0.00 | - | 3 | 897 | 31.13% |
| MU240119P00082500 | 2022-11-04 8:30AM EST | 82.50 | 28.26 | 25.90 | 26.60 | 0.00 | - | 10 | 663 | 31.97% |
| MU240119P00085000 | 2022-11-28 10:38AM EST | 85.00 | 29.06 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 0.00% |
| MU240119P00087500 | 2022-10-11 9:26AM EST | 87.50 | 32.40 | 0.00 | 0.00 | 0.00 | - | 6 | 223 | 0.00% |
| MU240119P00090000 | 2022-11-28 9:57AM EST | 90.00 | 33.15 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MU240119P00092500 | 2022-10-12 10:27AM EST | 92.50 | 39.13 | 32.25 | 32.80 | 0.00 | - | 1 | 611 | 0.00% |
| MU240119P00095000 | 2022-10-04 11:38AM EST | 95.00 | 40.85 | 40.95 | 41.55 | 0.00 | - | 1 | 32 | 51.45% |
| MU240119P00097500 | 2022-08-16 8:30AM EST | 97.50 | 35.35 | 0.00 | 0.00 | 0.00 | - | 2 | 548 | 0.00% |
| MU240119P00100000 | 2022-11-28 9:33AM EST | 100.00 | 43.10 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| MU240119P00105000 | 2022-09-23 2:13PM EST | 105.00 | 55.45 | 47.75 | 49.95 | 0.00 | - | 160 | 0 | 49.78% |
| MU240119P00110000 | 2022-09-06 9:27AM EST | 110.00 | 54.54 | 55.40 | 56.25 | 0.00 | - | 18 | 0 | 57.10% |
| MU240119P00115000 | 2022-11-10 2:22PM EST | 115.00 | 55.61 | 56.55 | 58.10 | 0.00 | - | 5 | 0 | 40.04% |
| MU240119P00120000 | 2022-06-17 8:37AM EST | 120.00 | 64.80 | 58.45 | 61.05 | 0.00 | - | 1 | 3 | 0.00% |
| MU240119P00125000 | 2022-06-01 2:06PM EST | 125.00 | 52.75 | 69.55 | 73.55 | 0.00 | - | - | 2 | 67.46% |
| MU240119P00130000 | 2022-07-08 11:08AM EST | 130.00 | 70.60 | 65.75 | 69.30 | 0.00 | - | 1 | 0 | 0.00% |
| MU240119P00135000 | 2022-11-10 2:22PM EST | 135.00 | 75.59 | 76.70 | 78.35 | 0.00 | - | - | 0 | 49.39% |
| MU240119P00145000 | 2022-07-19 11:07AM EST | 145.00 | 83.10 | 81.35 | 82.10 | 0.00 | - | 20 | 0 | 0.00% |
| MU240119P00150000 | 2022-06-27 8:32AM EST | 150.00 | 90.70 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| MU240119P00155000 | 2022-06-24 2:31PM EST | 155.00 | 96.98 | 91.60 | 95.90 | 0.00 | - | 2 | 0 | 0.00% |
| MU240119P00160000 | 2022-05-12 8:40AM EST | 160.00 | 94.03 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
© 2022 Yahoo. All rights reserved.
