Micron Technology, Inc. (MU)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
Callsfor27 January 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MU230127C00035000 | 2023-01-18 11:56AM EST | 35.00 | 21.50 | 27.60 | 27.95 | 0.00 | - | 2 | 9 | 582.81% |
| MU230127C00039000 | 2023-01-24 10:18AM EST | 39.00 | 22.30 | 23.60 | 24.00 | 0.00 | - | 2 | 13 | 50.00% |
| MU230127C00040000 | 2023-01-23 1:50PM EST | 40.00 | 21.75 | 22.65 | 22.95 | 0.00 | - | 1 | 10 | 50.00% |
| MU230127C00041000 | 2023-01-19 1:40PM EST | 41.00 | 15.70 | 21.70 | 21.95 | 0.00 | - | 2 | 12 | 340.63% |
| MU230127C00042000 | 2023-01-19 12:19PM EST | 42.00 | 14.25 | 20.70 | 20.95 | 0.00 | - | 5 | 12 | 321.88% |
| MU230127C00043000 | 2023-01-19 12:19PM EST | 43.00 | 13.25 | 19.70 | 20.05 | 0.00 | - | - | 2 | 356.25% |
| MU230127C00044000 | 2023-01-25 2:15PM EST | 44.00 | 17.25 | 18.70 | 18.95 | 0.00 | - | 1 | 100 | 289.06% |
| MU230127C00045000 | 2023-01-25 2:15PM EST | 45.00 | 16.25 | 17.65 | 17.90 | 0.00 | - | 4 | 106 | 333.59% |
| MU230127C00046000 | 2023-01-18 11:20AM EST | 46.00 | 10.70 | 16.70 | 16.95 | 0.00 | - | 1 | 2 | 256.25% |
| MU230127C00047000 | 2023-01-24 12:08PM EST | 47.00 | 14.25 | 15.70 | 15.90 | 0.00 | - | 1 | 404 | 50.00% |
| MU230127C00048000 | 2023-01-23 11:33AM EST | 48.00 | 13.25 | 14.70 | 14.95 | 0.00 | - | 1 | 16 | 225.00% |
| MU230127C00049000 | 2023-01-25 1:02PM EST | 49.00 | 11.90 | 13.70 | 13.95 | 0.00 | - | 1 | 77 | 209.38% |
| MU230127C00050000 | 2023-01-26 12:29PM EST | 50.00 | 12.50 | 12.70 | 12.90 | +1.23 | +10.91% | 4 | 1,090 | 50.00% |
| MU230127C00051000 | 2023-01-25 3:40PM EST | 51.00 | 10.47 | 11.65 | 11.95 | 0.00 | - | 67 | 609 | 50.00% |
| MU230127C00052000 | 2023-01-26 3:45PM EST | 52.00 | 10.56 | 10.70 | 10.95 | +1.49 | +16.43% | 11 | 330 | 165.63% |
| MU230127C00052500 | 2023-01-26 1:39PM EST | 52.50 | 10.10 | 10.20 | 10.45 | +4.55 | +81.98% | 18 | 83 | 157.81% |
| MU230127C00053000 | 2023-01-26 2:39PM EST | 53.00 | 9.90 | 9.70 | 9.95 | +1.90 | +23.75% | 11 | 203 | 150.00% |
| MU230127C00054000 | 2023-01-25 3:31PM EST | 54.00 | 7.55 | 8.70 | 8.95 | -0.05 | -0.66% | 1 | 1,786 | 135.94% |
| MU230127C00055000 | 2023-01-26 3:58PM EST | 55.00 | 7.74 | 7.70 | 7.95 | +1.58 | +25.65% | 46 | 1,428 | 121.88% |
| MU230127C00056000 | 2023-01-26 2:22PM EST | 56.00 | 6.94 | 6.70 | 6.95 | +1.53 | +28.28% | 19 | 2,148 | 107.03% |
| MU230127C00057000 | 2023-01-26 1:27PM EST | 57.00 | 5.40 | 5.70 | 5.90 | +0.99 | +22.45% | 47 | 928 | 50.00% |
| MU230127C00057500 | 2023-01-26 3:46PM EST | 57.50 | 4.95 | 5.20 | 5.40 | +1.10 | +28.57% | 29 | 1,606 | 50.00% |
| MU230127C00058000 | 2023-01-26 3:41PM EST | 58.00 | 4.69 | 4.70 | 4.90 | +1.29 | +37.94% | 153 | 2,103 | 50.00% |
| MU230127C00059000 | 2023-01-26 3:49PM EST | 59.00 | 3.50 | 3.70 | 3.90 | +0.95 | +37.25% | 67 | 1,394 | 85.16% |
| MU230127C00060000 | 2023-01-26 3:54PM EST | 60.00 | 2.70 | 2.76 | 3.05 | +1.02 | +60.71% | 247 | 2,349 | 68.36% |
| MU230127C00061000 | 2023-01-26 3:58PM EST | 61.00 | 1.86 | 1.81 | 1.97 | +0.71 | +61.74% | 839 | 3,042 | 58.01% |
| MU230127C00062000 | 2023-01-26 3:59PM EST | 62.00 | 1.10 | 1.03 | 1.11 | +0.47 | +74.60% | 1,877 | 2,422 | 48.44% |
| MU230127C00063000 | 2023-01-26 3:59PM EST | 63.00 | 0.50 | 0.46 | 0.52 | +0.21 | +72.41% | 1,721 | 1,956 | 46.88% |
| MU230127C00064000 | 2023-01-26 3:57PM EST | 64.00 | 0.18 | 0.16 | 0.20 | +0.06 | +50.00% | 612 | 930 | 47.27% |
| MU230127C00065000 | 2023-01-26 3:59PM EST | 65.00 | 0.07 | 0.05 | 0.07 | +0.03 | +75.00% | 1,418 | 1,001 | 49.22% |
| MU230127C00066000 | 2023-01-26 3:37PM EST | 66.00 | 0.03 | 0.02 | 0.03 | +0.01 | +50.00% | 247 | 470 | 52.34% |
| MU230127C00067000 | 2023-01-26 3:43PM EST | 67.00 | 0.01 | 0.01 | 0.02 | 0.00 | - | 66 | 125 | 60.16% |
| MU230127C00068000 | 2023-01-25 9:45AM EST | 68.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 3 | 115 | 67.19% |
| MU230127C00069000 | 2023-01-23 3:56PM EST | 69.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 8 | 84 | 71.88% |
| MU230127C00070000 | 2023-01-24 2:41PM EST | 70.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 40 | 375 | 81.25% |
| MU230127C00075000 | 2023-01-17 3:49PM EST | 75.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 19 | 90 | 125.00% |
| MU230127C00080000 | 2023-01-06 3:34PM EST | 80.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 3 | 7 | 168.75% |
| MU230127C00085000 | 2023-01-11 12:54PM EST | 85.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | - | 40 | 200.00% |
| MU230127C00090000 | 2022-12-21 10:24AM EST | 90.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | - | 1 | 237.50% |
| MU230127C00095000 | 2023-01-05 9:51AM EST | 95.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | - | 29 | 50.00% |
Putsfor27 January 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MU230127P00035000 | 2023-01-04 10:13AM EST | 35.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 1 | 13 | 387.50% |
| MU230127P00039000 | 2023-01-11 11:41AM EST | 39.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 18 | 312.50% |
| MU230127P00040000 | 2023-01-19 11:05AM EST | 40.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 1,137 | 300.00% |
| MU230127P00041000 | 2023-01-11 11:44AM EST | 41.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 720 | 1,154 | 287.50% |
| MU230127P00042000 | 2023-01-24 12:01PM EST | 42.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 67 | 275.00% |
| MU230127P00043000 | 2023-01-11 3:21PM EST | 43.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 1 | 7,572 | 256.25% |
| MU230127P00044000 | 2023-01-24 12:56PM EST | 44.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 254 | 237.50% |
| MU230127P00045000 | 2023-01-24 12:01PM EST | 45.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 770 | 225.00% |
| MU230127P00046000 | 2023-01-19 9:53AM EST | 46.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 1 | 240 | 212.50% |
| MU230127P00047000 | 2023-01-19 10:30AM EST | 47.00 | 0.03 | 0.00 | 0.01 | 0.00 | - | 10 | 586 | 200.00% |
| MU230127P00048000 | 2023-01-23 11:46AM EST | 48.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 574 | 187.50% |
| MU230127P00048500 | 2023-01-20 12:29PM EST | 48.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 3 | 3 | 50.00% |
| MU230127P00049000 | 2023-01-23 11:22AM EST | 49.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 992 | 175.00% |
| MU230127P00050000 | 2023-01-26 3:46PM EST | 50.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 11 | 1,561 | 162.50% |
| MU230127P00051000 | 2023-01-24 10:04AM EST | 51.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 975 | 150.00% |
| MU230127P00052000 | 2023-01-24 3:59PM EST | 52.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 17 | 986 | 153.13% |
| MU230127P00052500 | 2023-01-25 3:49PM EST | 52.50 | 0.01 | 0.00 | 0.03 | 0.00 | - | 61 | 1,089 | 146.88% |
| MU230127P00053000 | 2023-01-26 2:09PM EST | 53.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 1 | 755 | 140.63% |
| MU230127P00054000 | 2023-01-26 2:09PM EST | 54.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 4 | 1,740 | 112.50% |
| MU230127P00055000 | 2023-01-26 2:33PM EST | 55.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 21 | 544 | 96.88% |
| MU230127P00056000 | 2023-01-26 1:25PM EST | 56.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 35 | 4,108 | 87.50% |
| MU230127P00057000 | 2023-01-26 3:23PM EST | 57.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 114 | 1,752 | 75.00% |
| MU230127P00057500 | 2023-01-26 11:16AM EST | 57.50 | 0.02 | 0.01 | 0.02 | -0.01 | -33.33% | 7 | 689 | 79.69% |
| MU230127P00058000 | 2023-01-26 3:21PM EST | 58.00 | 0.01 | 0.00 | 0.01 | -0.05 | -83.33% | 152 | 1,475 | 62.50% |
| MU230127P00059000 | 2023-01-26 3:57PM EST | 59.00 | 0.01 | 0.01 | 0.02 | -0.10 | -90.91% | 602 | 2,173 | 59.38% |
| MU230127P00060000 | 2023-01-26 3:59PM EST | 60.00 | 0.03 | 0.02 | 0.04 | -0.24 | -88.89% | 1,535 | 4,225 | 51.17% |
| MU230127P00061000 | 2023-01-26 3:59PM EST | 61.00 | 0.10 | 0.08 | 0.10 | -0.50 | -83.33% | 1,807 | 3,047 | 48.83% |
| MU230127P00062000 | 2023-01-26 3:59PM EST | 62.00 | 0.27 | 0.26 | 0.30 | -0.73 | -73.00% | 1,040 | 898 | 47.56% |
| MU230127P00063000 | 2023-01-26 3:59PM EST | 63.00 | 0.70 | 0.66 | 0.73 | -1.17 | -62.57% | 800 | 441 | 47.56% |
| MU230127P00064000 | 2023-01-26 3:37PM EST | 64.00 | 1.48 | 1.34 | 1.45 | -1.43 | -49.14% | 26 | 41 | 52.15% |
| MU230127P00065000 | 2023-01-26 2:25PM EST | 65.00 | 2.18 | 2.10 | 2.51 | -1.32 | -37.71% | 7 | 20 | 55.08% |
| MU230127P00066000 | 2023-01-25 2:16PM EST | 66.00 | 4.70 | 3.05 | 3.35 | 0.00 | - | 5 | 5 | 79.30% |
| MU230127P00067000 | 2023-01-26 3:45PM EST | 67.00 | 4.40 | 4.05 | 4.30 | -1.25 | -22.12% | 5 | 9 | 86.33% |
| MU230127P00068000 | 2023-01-25 10:01AM EST | 68.00 | 6.85 | 5.05 | 5.35 | 0.00 | - | 5 | 5 | 50.00% |
| MU230127P00069000 | 2023-01-19 10:28AM EST | 69.00 | 13.50 | 6.05 | 6.30 | 0.00 | - | 1 | 0 | 114.84% |
© 2023 Yahoo. All rights reserved.
