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 | 2023-03-13 12:50PM EDT | 17.50 | 36.50 | 42.15 | 44.40 | 0.00 | - | 1 | 132 | 81.98% |
| MU240119C00022500 | 2023-03-29 1:43PM EDT | 22.50 | 41.90 | 37.60 | 39.80 | 0.00 | - | 1 | 18 | 77.34% |
| MU240119C00025000 | 2023-03-29 2:26PM EDT | 25.00 | 39.15 | 35.55 | 37.20 | 0.00 | - | 1 | 32 | 73.36% |
| MU240119C00027500 | 2023-03-13 3:57PM EDT | 27.50 | 27.90 | 33.25 | 34.95 | 0.00 | - | 4 | 19 | 70.14% |
| MU240119C00030000 | 2023-03-31 3:08PM EDT | 30.00 | 32.35 | 31.30 | 32.40 | +0.20 | +0.62% | 3 | 77 | 67.04% |
| MU240119C00032500 | 2023-03-23 10:32AM EDT | 32.50 | 30.15 | 29.10 | 30.15 | 0.00 | - | 4 | 105 | 64.06% |
| MU240119C00035000 | 2023-03-31 12:43PM EDT | 35.00 | 28.39 | 27.05 | 28.00 | -1.51 | -5.05% | 1 | 142 | 62.18% |
| MU240119C00037500 | 2023-03-30 9:40AM EDT | 37.50 | 27.85 | 24.90 | 25.90 | 0.00 | - | 2 | 127 | 59.67% |
| MU240119C00040000 | 2023-03-31 12:50PM EDT | 40.00 | 24.26 | 22.90 | 23.50 | -1.04 | -4.11% | 3 | 578 | 56.30% |
| MU240119C00042500 | 2023-03-31 1:10PM EDT | 42.50 | 21.90 | 20.95 | 21.50 | -2.40 | -9.88% | 3 | 221 | 54.49% |
| MU240119C00045000 | 2023-03-31 9:35AM EDT | 45.00 | 19.50 | 19.15 | 19.55 | -1.75 | -8.24% | 1 | 301 | 53.00% |
| MU240119C00047500 | 2023-03-31 11:00AM EDT | 47.50 | 18.30 | 17.30 | 17.70 | -2.50 | -12.02% | 20 | 215 | 51.27% |
| MU240119C00050000 | 2023-03-31 2:11PM EDT | 50.00 | 16.15 | 15.55 | 16.00 | -1.55 | -8.76% | 55 | 1,399 | 51.16% |
| MU240119C00052500 | 2023-03-29 10:48AM EDT | 52.50 | 15.54 | 13.80 | 14.20 | 0.00 | - | 4 | 1,103 | 48.89% |
| MU240119C00055000 | 2023-03-31 10:03AM EDT | 55.00 | 12.75 | 12.30 | 12.65 | -1.80 | -12.37% | 1 | 2,222 | 47.60% |
| MU240119C00057500 | 2023-03-31 11:26AM EDT | 57.50 | 11.80 | 10.85 | 11.20 | -1.00 | -7.81% | 6 | 2,194 | 46.38% |
| MU240119C00060000 | 2023-03-31 3:58PM EDT | 60.00 | 9.80 | 9.45 | 9.90 | -1.60 | -14.04% | 65 | 7,144 | 45.46% |
| MU240119C00062500 | 2023-03-31 3:49PM EDT | 62.50 | 8.45 | 8.35 | 8.65 | -1.50 | -15.08% | 482 | 4,554 | 44.36% |
| MU240119C00065000 | 2023-03-31 3:52PM EDT | 65.00 | 7.30 | 7.15 | 7.55 | -1.58 | -17.79% | 32 | 7,756 | 43.53% |
| MU240119C00067500 | 2023-03-31 12:48PM EDT | 67.50 | 6.92 | 6.25 | 6.45 | -0.68 | -8.95% | 9 | 5,286 | 42.27% |
| MU240119C00070000 | 2023-03-31 3:52PM EDT | 70.00 | 5.40 | 5.35 | 5.65 | -1.35 | -20.00% | 311 | 7,442 | 42.00% |
| MU240119C00072500 | 2023-03-31 2:49PM EDT | 72.50 | 4.87 | 4.55 | 4.80 | -0.88 | -15.30% | 27 | 4,309 | 41.09% |
| MU240119C00075000 | 2023-03-31 3:52PM EDT | 75.00 | 3.95 | 3.95 | 4.10 | -1.20 | -23.30% | 33 | 6,370 | 40.50% |
| MU240119C00077500 | 2023-03-30 2:32PM EDT | 77.50 | 3.75 | 3.25 | 3.50 | -0.55 | -12.79% | 3 | 2,957 | 40.03% |
| MU240119C00080000 | 2023-03-31 3:33PM EDT | 80.00 | 2.92 | 2.76 | 2.94 | -0.83 | -22.13% | 61 | 5,842 | 39.40% |
| MU240119C00082500 | 2023-03-31 3:34PM EDT | 82.50 | 2.49 | 2.35 | 2.52 | -0.66 | -20.95% | 356 | 1,188 | 39.20% |
| MU240119C00085000 | 2023-03-31 2:48PM EDT | 85.00 | 2.13 | 1.94 | 2.11 | -0.53 | -19.92% | 25 | 2,132 | 38.72% |
| MU240119C00087500 | 2023-03-31 3:52PM EDT | 87.50 | 1.70 | 1.65 | 1.79 | -0.65 | -27.66% | 63 | 936 | 38.49% |
| MU240119C00090000 | 2023-03-31 1:29PM EDT | 90.00 | 1.57 | 1.37 | 1.51 | -0.35 | -18.23% | 67 | 5,186 | 38.25% |
| MU240119C00092500 | 2023-03-29 3:14PM EDT | 92.50 | 1.89 | 1.18 | 1.28 | 0.00 | - | 1 | 1,885 | 38.09% |
| MU240119C00095000 | 2023-03-31 3:49PM EDT | 95.00 | 1.03 | 0.98 | 1.10 | -0.27 | -20.77% | 2 | 1,217 | 38.09% |
| MU240119C00097500 | 2023-03-31 3:49PM EDT | 97.50 | 0.87 | 0.83 | 0.93 | -0.33 | -27.50% | 1 | 1,794 | 37.94% |
| MU240119C00100000 | 2023-03-31 3:49PM EDT | 100.00 | 0.75 | 0.74 | 0.79 | -0.27 | -26.47% | 15 | 5,632 | 37.87% |
| MU240119C00105000 | 2023-03-31 10:24AM EDT | 105.00 | 0.62 | 0.48 | 0.59 | -0.10 | -13.89% | 101 | 1,228 | 38.01% |
| MU240119C00110000 | 2023-03-31 2:43PM EDT | 110.00 | 0.43 | 0.40 | 0.43 | -0.10 | -18.87% | 101 | 2,316 | 37.94% |
| MU240119C00115000 | 2023-03-31 12:16PM EDT | 115.00 | 0.35 | 0.27 | 0.33 | -0.05 | -12.50% | 10 | 685 | 38.23% |
| MU240119C00120000 | 2023-03-30 10:36AM EDT | 120.00 | 0.31 | 0.19 | 0.25 | 0.00 | - | 7 | 2,695 | 38.43% |
| MU240119C00125000 | 2023-03-30 10:43AM EDT | 125.00 | 0.23 | 0.16 | 0.20 | 0.00 | - | 7 | 1,952 | 38.87% |
| MU240119C00130000 | 2023-03-31 12:03PM EDT | 130.00 | 0.16 | 0.11 | 0.16 | -0.07 | -30.43% | 37 | 374 | 39.26% |
| MU240119C00135000 | 2023-03-29 3:19PM EDT | 135.00 | 0.18 | 0.09 | 0.13 | 0.00 | - | 11 | 212 | 39.65% |
| MU240119C00140000 | 2023-03-29 3:35PM EDT | 140.00 | 0.14 | 0.06 | 0.10 | 0.00 | - | 40 | 238 | 39.75% |
| MU240119C00145000 | 2023-03-30 9:34AM EDT | 145.00 | 0.10 | 0.05 | 0.09 | -0.01 | -9.09% | 1 | 811 | 40.63% |
| MU240119C00150000 | 2023-03-17 10:14AM EDT | 150.00 | 0.05 | 0.02 | 0.11 | 0.00 | - | 381 | 501 | 42.97% |
| MU240119C00155000 | 2023-03-29 1:41PM EDT | 155.00 | 0.07 | 0.03 | 0.10 | 0.00 | - | 25 | 394 | 43.75% |
| MU240119C00160000 | 2023-03-30 1:51PM EDT | 160.00 | 0.04 | 0.03 | 0.09 | 0.00 | - | 50 | 797 | 44.34% |
Putsfor19 January 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MU240119P00017500 | 2023-03-31 11:24AM EDT | 17.50 | 0.12 | 0.07 | 0.15 | +0.02 | +20.00% | 1 | 3,115 | 64.84% |
| MU240119P00022500 | 2023-03-31 10:42AM EDT | 22.50 | 0.24 | 0.22 | 0.26 | +0.03 | +14.29% | 15 | 1,288 | 59.38% |
| MU240119P00025000 | 2023-03-29 3:33PM EDT | 25.00 | 0.29 | 0.32 | 0.37 | 0.00 | - | 15 | 520 | 57.32% |
| MU240119P00027500 | 2023-03-29 2:33PM EDT | 27.50 | 0.40 | 0.45 | 0.50 | 0.00 | - | 2 | 606 | 55.23% |
| MU240119P00030000 | 2023-03-31 3:55PM EDT | 30.00 | 0.63 | 0.60 | 0.66 | +0.07 | +12.50% | 2 | 2,968 | 53.13% |
| MU240119P00032500 | 2023-03-29 1:35PM EDT | 32.50 | 0.70 | 0.78 | 0.87 | 0.00 | - | 80 | 1,789 | 51.22% |
| MU240119P00035000 | 2023-03-31 3:26PM EDT | 35.00 | 1.06 | 1.03 | 1.10 | +0.11 | +11.58% | 40 | 4,946 | 49.93% |
| MU240119P00037500 | 2023-03-31 3:34PM EDT | 37.50 | 1.38 | 1.32 | 1.42 | +0.20 | +16.95% | 718 | 5,549 | 48.51% |
| MU240119P00040000 | 2023-03-31 3:57PM EDT | 40.00 | 1.70 | 1.65 | 1.71 | +0.23 | +15.65% | 21 | 15,384 | 46.29% |
| MU240119P00042500 | 2023-03-31 3:47PM EDT | 42.50 | 2.12 | 2.06 | 2.15 | +0.22 | +11.58% | 39 | 4,704 | 45.00% |
| MU240119P00045000 | 2023-03-31 2:27PM EDT | 45.00 | 2.56 | 2.55 | 2.70 | +0.24 | +10.34% | 6 | 6,838 | 43.99% |
| MU240119P00047500 | 2023-03-31 3:32PM EDT | 47.50 | 3.15 | 3.10 | 3.25 | +0.37 | +13.31% | 7 | 6,915 | 42.43% |
| MU240119P00050000 | 2023-03-31 3:52PM EDT | 50.00 | 3.90 | 3.75 | 3.95 | +0.55 | +16.42% | 246 | 17,184 | 41.32% |
| MU240119P00052500 | 2023-03-30 1:25PM EDT | 52.50 | 4.05 | 4.50 | 4.70 | 0.00 | - | 70 | 7,052 | 39.98% |
| MU240119P00055000 | 2023-03-31 3:59PM EDT | 55.00 | 5.50 | 5.40 | 5.60 | +0.65 | +13.40% | 757 | 16,750 | 38.92% |
| MU240119P00057500 | 2023-03-31 11:05AM EDT | 57.50 | 6.25 | 6.40 | 6.60 | +0.60 | +10.62% | 24 | 10,811 | 37.83% |
| MU240119P00060000 | 2023-03-31 3:42PM EDT | 60.00 | 7.56 | 7.40 | 7.70 | +0.96 | +14.55% | 712 | 10,702 | 36.71% |
| MU240119P00062500 | 2023-03-30 11:49AM EDT | 62.50 | 7.80 | 8.70 | 8.90 | 0.00 | - | 41 | 7,002 | 35.51% |
| MU240119P00065000 | 2023-03-31 3:32PM EDT | 65.00 | 10.02 | 10.00 | 10.30 | +0.92 | +10.11% | 3 | 10,715 | 34.71% |
| MU240119P00067500 | 2023-03-31 2:36PM EDT | 67.50 | 11.33 | 11.50 | 11.75 | +0.98 | +9.47% | 19 | 4,067 | 33.57% |
| MU240119P00070000 | 2023-03-31 3:05PM EDT | 70.00 | 12.90 | 13.05 | 13.40 | +1.10 | +9.32% | 24 | 8,388 | 32.84% |
| MU240119P00072500 | 2023-03-29 11:08AM EDT | 72.50 | 13.60 | 14.70 | 15.25 | 0.00 | - | 10 | 997 | 32.56% |
| MU240119P00075000 | 2023-03-30 1:40PM EDT | 75.00 | 15.38 | 16.50 | 16.85 | 0.00 | - | 6 | 3,619 | 30.34% |
| MU240119P00077500 | 2023-03-31 10:29AM EDT | 77.50 | 18.05 | 18.45 | 18.90 | -0.96 | -5.05% | 10 | 1,006 | 30.03% |
| MU240119P00080000 | 2023-03-30 10:55AM EDT | 80.00 | 18.65 | 20.50 | 20.90 | 0.00 | - | 2 | 770 | 28.78% |
| MU240119P00082500 | 2023-03-28 12:48PM EDT | 82.50 | 24.60 | 22.70 | 23.20 | 0.00 | - | 4 | 485 | 29.21% |
| MU240119P00085000 | 2023-03-29 10:35AM EDT | 85.00 | 23.30 | 24.90 | 25.45 | 0.00 | - | 2 | 605 | 28.83% |
| MU240119P00087500 | 2023-03-21 10:05AM EDT | 87.50 | 28.57 | 27.05 | 27.95 | 0.00 | - | 2 | 2 | 30.52% |
| MU240119P00090000 | 2023-02-09 11:24AM EDT | 90.00 | 28.65 | 34.85 | 35.35 | 0.00 | - | 7 | 22 | 61.45% |
| MU240119P00092500 | 2023-03-08 4:57PM EDT | 92.50 | 35.60 | 31.55 | 33.15 | 0.00 | - | 1,600 | 0 | 35.62% |
| MU240119P00095000 | 2023-03-29 11:27AM EDT | 95.00 | 32.20 | 33.95 | 35.70 | 0.00 | - | 2 | 1 | 37.61% |
| MU240119P00097500 | 2022-08-16 9:30AM EDT | 97.50 | 35.35 | 0.00 | 0.00 | 0.00 | - | 2 | 548 | 0.00% |
| MU240119P00100000 | 2023-01-12 2:45PM EDT | 100.00 | 42.65 | 39.05 | 41.15 | 0.00 | - | 2 | 0 | 44.48% |
| MU240119P00105000 | 2022-09-23 3:13PM EDT | 105.00 | 55.45 | 47.75 | 49.95 | 0.00 | - | 160 | 0 | 65.31% |
| MU240119P00110000 | 2022-09-06 10:27AM EDT | 110.00 | 54.54 | 55.40 | 56.25 | 0.00 | - | 18 | 0 | 79.11% |
| MU240119P00115000 | 2022-11-10 3:22PM EDT | 115.00 | 55.61 | 59.65 | 60.35 | 0.00 | - | 5 | 0 | 77.59% |
| MU240119P00120000 | 2022-06-17 9:37AM EDT | 120.00 | 64.80 | 58.45 | 61.05 | 0.00 | - | 1 | 3 | 53.78% |
| MU240119P00125000 | 2022-06-01 3:06PM EDT | 125.00 | 52.75 | 69.55 | 73.55 | 0.00 | - | - | 2 | 91.14% |
| MU240119P00130000 | 2023-02-07 1:41PM EDT | 130.00 | 69.20 | 73.95 | 74.50 | 0.00 | - | 1 | 0 | 80.75% |
| MU240119P00135000 | 2022-11-10 3:22PM EDT | 135.00 | 75.59 | 79.50 | 80.90 | 0.00 | - | - | 0 | 88.60% |
| MU240119P00145000 | 2022-07-19 12:07PM EDT | 145.00 | 83.10 | 81.35 | 82.10 | 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 | 65.36% |
| MU240119P00160000 | 2022-05-12 9:40AM EDT | 160.00 | 94.03 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
© 2023 Yahoo. All rights reserved.
