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 | 2023-07-27 2:36PM EDT | 17.50 | 53.85 | 46.25 | 46.85 | 0.00 | - | 11 | 63 | 0.00% |
| MU240119C00022500 | 2023-05-04 10:37AM EDT | 22.50 | 38.23 | 46.80 | 47.40 | 0.00 | - | 1 | 18 | 158.55% |
| MU240119C00025000 | 2023-08-11 2:44PM EDT | 25.00 | 39.97 | 45.35 | 45.85 | 0.00 | - | 4 | 33 | 168.60% |
| MU240119C00027500 | 2023-09-28 3:03PM EDT | 27.50 | 37.85 | 40.65 | 41.15 | 0.00 | - | 1 | 19 | 94.63% |
| MU240119C00030000 | 2023-09-28 2:36PM EDT | 30.00 | 35.10 | 38.20 | 38.70 | 0.00 | - | 2 | 132 | 88.62% |
| MU240119C00032500 | 2023-08-03 1:59PM EDT | 32.50 | 37.30 | 38.35 | 38.70 | 0.00 | - | 1 | 110 | 137.70% |
| MU240119C00035000 | 2023-08-03 12:00PM EDT | 35.00 | 34.40 | 35.90 | 36.30 | 0.00 | - | 1 | 175 | 127.81% |
| MU240119C00037500 | 2023-09-29 12:48PM EDT | 37.50 | 31.00 | 30.90 | 31.40 | -0.48 | -1.52% | 1 | 113 | 73.10% |
| MU240119C00040000 | 2023-09-25 11:00AM EDT | 40.00 | 29.10 | 28.45 | 29.00 | 0.00 | - | 2 | 638 | 68.26% |
| MU240119C00042500 | 2023-09-29 1:05PM EDT | 42.50 | 25.75 | 26.05 | 26.65 | +1.10 | +4.46% | 3 | 236 | 64.45% |
| MU240119C00045000 | 2023-09-21 11:31AM EDT | 45.00 | 24.55 | 23.85 | 24.05 | 0.00 | - | 1 | 386 | 59.99% |
| MU240119C00047500 | 2023-09-21 2:04PM EDT | 47.50 | 22.18 | 21.45 | 21.75 | 0.00 | - | 3 | 314 | 56.25% |
| MU240119C00050000 | 2023-09-28 10:31AM EDT | 50.00 | 16.75 | 19.15 | 19.50 | 0.00 | - | 9 | 1,096 | 53.30% |
| MU240119C00052500 | 2023-09-27 1:28PM EDT | 52.50 | 16.20 | 17.00 | 17.25 | 0.00 | - | 1 | 1,066 | 50.78% |
| MU240119C00055000 | 2023-09-28 1:07PM EDT | 55.00 | 14.05 | 14.85 | 15.05 | +1.41 | +11.16% | 26 | 2,665 | 48.96% |
| MU240119C00057500 | 2023-09-29 12:42PM EDT | 57.50 | 12.95 | 12.80 | 12.95 | +2.70 | +26.34% | 27 | 2,702 | 46.16% |
| MU240119C00060000 | 2023-09-29 3:21PM EDT | 60.00 | 11.10 | 10.85 | 11.00 | +2.22 | +25.00% | 5 | 7,498 | 43.97% |
| MU240119C00062500 | 2023-09-29 12:35PM EDT | 62.50 | 9.19 | 9.10 | 9.25 | +1.99 | +27.64% | 73 | 4,401 | 42.53% |
| MU240119C00065000 | 2023-09-29 2:54PM EDT | 65.00 | 7.60 | 7.50 | 7.60 | +1.30 | +20.63% | 65 | 7,079 | 40.83% |
| MU240119C00067500 | 2023-09-29 3:34PM EDT | 67.50 | 6.28 | 6.10 | 6.20 | +1.58 | +33.62% | 198 | 5,444 | 39.86% |
| MU240119C00070000 | 2023-09-29 3:50PM EDT | 70.00 | 4.93 | 4.85 | 4.95 | +1.38 | +38.87% | 3,464 | 14,307 | 38.82% |
| MU240119C00072500 | 2023-09-29 3:41PM EDT | 72.50 | 3.95 | 3.80 | 3.90 | +0.90 | +29.51% | 957 | 6,164 | 38.03% |
| MU240119C00075000 | 2023-09-29 3:13PM EDT | 75.00 | 3.07 | 2.95 | 3.00 | +0.98 | +46.89% | 152 | 8,712 | 37.17% |
| MU240119C00077500 | 2023-09-29 3:57PM EDT | 77.50 | 2.26 | 2.25 | 2.29 | +0.71 | +45.81% | 307 | 4,289 | 36.62% |
| MU240119C00080000 | 2023-09-29 3:28PM EDT | 80.00 | 1.76 | 1.68 | 1.73 | +0.55 | +45.45% | 249 | 9,852 | 36.21% |
| MU240119C00082500 | 2023-09-29 12:31PM EDT | 82.50 | 1.28 | 1.23 | 1.30 | +0.37 | +40.66% | 145 | 2,820 | 35.96% |
| MU240119C00085000 | 2023-09-29 1:13PM EDT | 85.00 | 0.86 | 0.90 | 0.97 | +0.24 | +38.71% | 96 | 3,684 | 35.79% |
| MU240119C00087500 | 2023-09-28 10:15AM EDT | 87.50 | 0.58 | 0.68 | 0.71 | +0.12 | +26.09% | 5 | 1,451 | 35.55% |
| MU240119C00090000 | 2023-09-29 3:25PM EDT | 90.00 | 0.53 | 0.50 | 0.52 | +0.23 | +76.67% | 56 | 5,449 | 35.43% |
| MU240119C00092500 | 2023-09-29 9:52AM EDT | 92.50 | 0.32 | 0.36 | 0.40 | +0.05 | +18.52% | 5 | 4,040 | 35.77% |
| MU240119C00095000 | 2023-09-28 2:21PM EDT | 95.00 | 0.27 | 0.26 | 0.30 | +0.10 | +58.82% | 1 | 2,728 | 35.89% |
| MU240119C00097500 | 2023-09-29 10:37AM EDT | 97.50 | 0.19 | 0.20 | 0.23 | +0.04 | +26.67% | 10 | 1,641 | 36.23% |
| MU240119C00100000 | 2023-09-29 12:50PM EDT | 100.00 | 0.16 | 0.14 | 0.17 | +0.05 | +45.45% | 5 | 7,467 | 36.28% |
| MU240119C00105000 | 2023-09-28 3:51PM EDT | 105.00 | 0.06 | 0.08 | 0.10 | 0.00 | - | 1 | 4,935 | 36.82% |
| MU240119C00110000 | 2023-09-28 12:32PM EDT | 110.00 | 0.05 | 0.05 | 0.06 | 0.00 | - | 9 | 3,064 | 37.50% |
| MU240119C00115000 | 2023-09-28 1:29PM EDT | 115.00 | 0.03 | 0.03 | 0.04 | 0.00 | - | 601 | 724 | 38.48% |
| MU240119C00120000 | 2023-09-28 9:49AM EDT | 120.00 | 0.01 | 0.02 | 0.03 | 0.00 | - | 1 | 2,464 | 39.84% |
| MU240119C00125000 | 2023-09-27 11:17AM EDT | 125.00 | 0.04 | 0.00 | 0.03 | 0.00 | - | 2 | 2,536 | 42.19% |
| MU240119C00130000 | 2023-09-19 12:53PM EDT | 130.00 | 0.04 | 0.00 | 0.03 | 0.00 | - | 3 | 1,922 | 44.53% |
| MU240119C00135000 | 2023-08-14 3:33PM EDT | 135.00 | 0.05 | 0.02 | 0.03 | 0.00 | - | 12 | 277 | 46.88% |
| MU240119C00140000 | 2023-09-18 10:00AM EDT | 140.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 1 | 267 | 48.83% |
| MU240119C00145000 | 2023-09-26 11:32AM EDT | 145.00 | 0.01 | 0.01 | 0.03 | 0.00 | - | 20 | 1,229 | 50.78% |
| MU240119C00150000 | 2023-09-06 11:28AM EDT | 150.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 48 | 502 | 52.73% |
| MU240119C00155000 | 2023-09-18 10:01AM EDT | 155.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 1 | 662 | 51.56% |
| MU240119C00160000 | 2023-09-25 3:55PM EDT | 160.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 2 | 1,309 | 51.56% |
Putsfor19 January 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MU240119P00017500 | 2023-08-29 11:13AM EDT | 17.50 | 0.02 | 0.01 | 0.02 | 0.00 | - | 10 | 3,670 | 89.06% |
| MU240119P00022500 | 2023-09-25 3:15PM EDT | 22.50 | 0.02 | 0.00 | 0.03 | 0.00 | - | 11 | 1,268 | 73.44% |
| MU240119P00025000 | 2023-09-29 9:46AM EDT | 25.00 | 0.03 | 0.00 | 0.03 | 0.00 | - | 5 | 590 | 67.19% |
| MU240119P00027500 | 2023-09-08 9:58AM EDT | 27.50 | 0.05 | 0.00 | 0.04 | 0.00 | - | 1 | 1,025 | 62.50% |
| MU240119P00030000 | 2023-09-28 9:49AM EDT | 30.00 | 0.06 | 0.05 | 0.06 | 0.00 | - | 1 | 2,586 | 64.06% |
| MU240119P00032500 | 2023-09-27 2:17PM EDT | 32.50 | 0.09 | 0.04 | 0.08 | 0.00 | - | 3 | 1,847 | 58.98% |
| MU240119P00035000 | 2023-09-28 2:38PM EDT | 35.00 | 0.12 | 0.05 | 0.11 | 0.00 | - | 20 | 3,908 | 55.66% |
| MU240119P00037500 | 2023-09-28 1:14PM EDT | 37.50 | 0.16 | 0.13 | 0.14 | 0.00 | - | 1 | 6,722 | 54.59% |
| MU240119P00040000 | 2023-09-29 3:59PM EDT | 40.00 | 0.18 | 0.18 | 0.19 | -0.04 | -18.18% | 1,389 | 15,411 | 51.95% |
| MU240119P00042500 | 2023-09-29 3:29PM EDT | 42.50 | 0.25 | 0.24 | 0.25 | -0.04 | -13.79% | 5 | 5,678 | 49.41% |
| MU240119P00045000 | 2023-09-28 2:57PM EDT | 45.00 | 0.34 | 0.32 | 0.33 | -0.07 | -17.07% | 20 | 9,354 | 46.83% |
| MU240119P00047500 | 2023-09-29 1:27PM EDT | 47.50 | 0.45 | 0.42 | 0.44 | -0.10 | -18.18% | 18 | 9,952 | 44.48% |
| MU240119P00050000 | 2023-09-29 3:03PM EDT | 50.00 | 0.59 | 0.58 | 0.60 | -0.16 | -21.33% | 126 | 19,627 | 42.48% |
| MU240119P00052500 | 2023-09-29 3:47PM EDT | 52.50 | 0.80 | 0.77 | 0.83 | -0.23 | -22.33% | 228 | 8,900 | 40.82% |
| MU240119P00055000 | 2023-09-29 3:51PM EDT | 55.00 | 1.08 | 1.08 | 1.13 | -0.31 | -22.30% | 104 | 19,469 | 39.19% |
| MU240119P00057500 | 2023-09-29 3:29PM EDT | 57.50 | 1.50 | 1.49 | 1.54 | -0.51 | -25.37% | 68 | 12,555 | 37.77% |
| MU240119P00060000 | 2023-09-29 3:58PM EDT | 60.00 | 2.09 | 2.04 | 2.08 | -0.66 | -24.00% | 1,668 | 19,932 | 36.50% |
| MU240119P00062500 | 2023-09-29 2:03PM EDT | 62.50 | 2.76 | 2.72 | 2.77 | -0.81 | -22.69% | 421 | 12,487 | 35.33% |
| MU240119P00065000 | 2023-09-29 3:48PM EDT | 65.00 | 3.60 | 3.55 | 3.65 | -1.05 | -22.58% | 3,408 | 17,493 | 34.38% |
| MU240119P00067500 | 2023-09-29 3:14PM EDT | 67.50 | 4.60 | 4.60 | 4.70 | -1.25 | -21.37% | 3,152 | 6,395 | 33.33% |
| MU240119P00070000 | 2023-09-29 3:56PM EDT | 70.00 | 5.95 | 5.85 | 6.00 | -1.70 | -22.22% | 290 | 11,990 | 32.68% |
| MU240119P00072500 | 2023-09-29 3:45PM EDT | 72.50 | 7.33 | 7.30 | 7.45 | -2.02 | -21.60% | 86 | 2,020 | 31.71% |
| MU240119P00075000 | 2023-09-29 3:03PM EDT | 75.00 | 8.95 | 8.90 | 9.10 | -0.97 | -9.78% | 76 | 3,930 | 30.81% |
| MU240119P00077500 | 2023-09-26 11:20AM EDT | 77.50 | 10.85 | 10.70 | 10.90 | 0.00 | - | 23 | 1,248 | 29.65% |
| MU240119P00080000 | 2023-09-29 10:07AM EDT | 80.00 | 13.08 | 12.70 | 12.90 | -1.72 | -11.62% | 13 | 1,125 | 28.76% |
| MU240119P00082500 | 2023-09-29 9:35AM EDT | 82.50 | 14.97 | 14.85 | 15.05 | -2.33 | -13.47% | 13 | 458 | 27.95% |
| MU240119P00085000 | 2023-09-27 3:56PM EDT | 85.00 | 17.05 | 17.10 | 17.40 | 0.00 | - | 7 | 670 | 28.69% |
| MU240119P00087500 | 2023-09-29 2:03PM EDT | 87.50 | 19.80 | 19.45 | 19.65 | +0.95 | +5.04% | 7 | 198 | 26.17% |
| MU240119P00090000 | 2023-09-28 3:49PM EDT | 90.00 | 24.65 | 21.80 | 22.20 | 0.00 | - | 5 | 56 | 29.79% |
| MU240119P00092500 | 2023-09-19 1:45PM EDT | 92.50 | 22.10 | 24.35 | 24.60 | 0.00 | - | 6 | 25 | 29.00% |
| MU240119P00095000 | 2023-09-18 9:31AM EDT | 95.00 | 24.30 | 26.75 | 27.15 | 0.00 | - | 1 | 0 | 32.76% |
| MU240119P00097500 | 2023-09-28 11:56AM EDT | 97.50 | 30.50 | 29.25 | 29.65 | 0.00 | - | 2 | 2 | 34.77% |
| MU240119P00100000 | 2023-09-27 3:48PM EDT | 100.00 | 32.00 | 31.75 | 32.15 | 0.00 | - | 1 | 1 | 36.72% |
| MU240119P00105000 | 2023-08-10 9:32AM EDT | 105.00 | 37.80 | 34.60 | 35.05 | 0.00 | - | 160 | 0 | 0.00% |
| MU240119P00110000 | 2022-09-06 10:27AM EDT | 110.00 | 54.54 | 55.40 | 56.25 | 0.00 | - | 18 | 0 | 163.21% |
| MU240119P00115000 | 2022-11-10 3:22PM EDT | 115.00 | 55.61 | 59.65 | 60.35 | 0.00 | - | 5 | 0 | 162.93% |
| MU240119P00120000 | 2023-09-28 3:10PM EDT | 120.00 | 54.36 | 51.70 | 52.20 | 0.00 | - | 118 | 0 | 52.10% |
| MU240119P00125000 | 2023-09-28 3:05PM EDT | 125.00 | 59.80 | 58.85 | 60.55 | 0.00 | - | 1 | 0 | 93.65% |
| MU240119P00130000 | 2023-02-07 1:41PM EDT | 130.00 | 69.20 | 73.95 | 74.50 | 0.00 | - | 1 | 0 | 171.55% |
| MU240119P00135000 | 2022-11-10 3:22PM EDT | 135.00 | 75.59 | 79.50 | 80.90 | 0.00 | - | - | 0 | 182.30% |
| MU240119P00145000 | 2022-07-19 12:07PM EDT | 145.00 | 83.10 | 81.35 | 82.10 | 0.00 | - | 20 | 0 | 126.94% |
| 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 | 150.17% |
| MU240119P00160000 | 2023-09-27 11:44AM EDT | 160.00 | 92.29 | 91.50 | 92.40 | 0.00 | - | 2 | 0 | 79.49% |
© 2023 Yahoo. All rights reserved.
