Micron Technology, Inc. (MU)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 11:39AM EDT. Market open.
Callsfor30 September 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MU220930C00035000 | 2022-09-23 1:39PM EDT | 35.00 | 14.34 | 14.40 | 15.95 | 0.00 | - | 36 | 38 | 208.20% |
| MU220930C00038500 | 2022-09-23 1:03PM EDT | 38.50 | 11.25 | 11.00 | 12.05 | 0.00 | - | 11 | 4 | 123.44% |
| MU220930C00040000 | 2022-09-26 11:22AM EDT | 40.00 | 10.00 | 10.05 | 10.35 | 0.00 | - | 31 | 86 | 146.09% |
| MU220930C00041000 | 2022-09-23 1:41PM EDT | 41.00 | 8.39 | 8.75 | 9.20 | 0.00 | - | 28 | 28 | 133.20% |
| MU220930C00042000 | 2022-09-21 10:38AM EDT | 42.00 | 10.00 | 8.10 | 8.25 | 0.00 | - | - | 5 | 116.80% |
| MU220930C00043000 | 2022-09-26 9:36AM EDT | 43.00 | 7.25 | 7.00 | 7.15 | -0.10 | -1.36% | 4 | 32 | 88.67% |
| MU220930C00043500 | 2022-09-20 9:51AM EDT | 43.50 | 7.85 | 6.55 | 6.70 | 0.00 | - | - | 4 | 91.41% |
| MU220930C00044000 | 2022-09-26 3:50PM EDT | 44.00 | 5.50 | 6.15 | 6.20 | 0.00 | - | 14 | 18 | 91.99% |
| MU220930C00044500 | 2022-09-27 10:48AM EDT | 44.50 | 6.00 | 5.65 | 5.85 | -0.90 | -13.04% | 2 | 2 | 93.95% |
| MU220930C00045000 | 2022-09-26 1:45PM EDT | 45.00 | 4.65 | 5.20 | 5.30 | 0.00 | - | 11 | 167 | 87.30% |
| MU220930C00045500 | 2022-09-26 2:50PM EDT | 45.50 | 4.20 | 4.75 | 5.20 | 0.00 | - | 54 | 138 | 99.41% |
| MU220930C00046000 | 2022-09-27 10:40AM EDT | 46.00 | 4.53 | 4.35 | 4.45 | +0.55 | +13.82% | 2 | 39 | 86.33% |
| MU220930C00046500 | 2022-09-26 3:26PM EDT | 46.50 | 3.55 | 4.00 | 4.15 | 0.00 | - | 82 | 174 | 91.02% |
| MU220930C00047000 | 2022-09-27 11:22AM EDT | 47.00 | 3.70 | 3.60 | 3.65 | +0.77 | +26.28% | 39 | 433 | 86.23% |
| MU220930C00047500 | 2022-09-27 10:36AM EDT | 47.50 | 3.50 | 3.20 | 3.30 | +0.80 | +29.63% | 19 | 653 | 85.35% |
| MU220930C00048000 | 2022-09-27 11:07AM EDT | 48.00 | 3.05 | 2.95 | 3.05 | +0.73 | +31.47% | 76 | 10,676 | 90.14% |
| MU220930C00048500 | 2022-09-27 10:46AM EDT | 48.50 | 2.83 | 2.56 | 2.60 | +0.55 | +24.12% | 11 | 227 | 84.67% |
| MU220930C00049000 | 2022-09-27 11:09AM EDT | 49.00 | 2.45 | 2.32 | 2.35 | +0.65 | +36.11% | 138 | 5,592 | 87.21% |
| MU220930C00049500 | 2022-09-27 11:21AM EDT | 49.50 | 2.05 | 1.98 | 2.01 | +0.53 | +34.87% | 97 | 6,154 | 83.98% |
| MU220930C00050000 | 2022-09-27 11:20AM EDT | 50.00 | 1.81 | 1.77 | 1.81 | +0.49 | +37.12% | 1,024 | 3,118 | 86.23% |
| MU220930C00051000 | 2022-09-27 11:21AM EDT | 51.00 | 1.32 | 1.25 | 1.29 | +0.38 | +40.43% | 1,053 | 6,750 | 82.23% |
| MU220930C00052000 | 2022-09-27 11:22AM EDT | 52.00 | 0.93 | 0.89 | 0.91 | +0.28 | +43.08% | 686 | 2,624 | 81.05% |
| MU220930C00053000 | 2022-09-27 11:21AM EDT | 53.00 | 0.63 | 0.62 | 0.62 | +0.10 | +18.87% | 512 | 3,161 | 80.27% |
| MU220930C00054000 | 2022-09-27 11:21AM EDT | 54.00 | 0.41 | 0.39 | 0.41 | +0.12 | +41.38% | 883 | 6,574 | 78.71% |
| MU220930C00055000 | 2022-09-27 11:22AM EDT | 55.00 | 0.27 | 0.26 | 0.27 | +0.07 | +35.00% | 1,379 | 7,818 | 78.91% |
| MU220930C00056000 | 2022-09-27 10:57AM EDT | 56.00 | 0.17 | 0.16 | 0.17 | +0.05 | +41.67% | 658 | 3,140 | 78.52% |
| MU220930C00057000 | 2022-09-27 11:10AM EDT | 57.00 | 0.12 | 0.10 | 0.12 | +0.04 | +50.00% | 208 | 936 | 79.69% |
| MU220930C00057500 | 2022-09-27 11:13AM EDT | 57.50 | 0.09 | 0.09 | 0.10 | +0.02 | +28.57% | 549 | 2,401 | 81.25% |
| MU220930C00058000 | 2022-09-27 11:13AM EDT | 58.00 | 0.07 | 0.07 | 0.08 | +0.01 | +16.67% | 165 | 1,351 | 81.25% |
| MU220930C00058500 | 2022-09-27 9:51AM EDT | 58.50 | 0.06 | 0.05 | 0.07 | 0.00 | - | 23 | 334 | 82.03% |
| MU220930C00059000 | 2022-09-27 11:04AM EDT | 59.00 | 0.05 | 0.05 | 0.06 | 0.00 | - | 41 | 1,897 | 83.98% |
| MU220930C00060000 | 2022-09-27 10:39AM EDT | 60.00 | 0.03 | 0.04 | 0.05 | -0.02 | -40.00% | 108 | 1,265 | 88.28% |
| MU220930C00061000 | 2022-09-27 10:42AM EDT | 61.00 | 0.03 | 0.02 | 0.04 | 0.00 | - | 111 | 1,045 | 89.06% |
| MU220930C00062000 | 2022-09-27 10:11AM EDT | 62.00 | 0.02 | 0.02 | 0.03 | -0.01 | -33.33% | 52 | 1,313 | 92.97% |
| MU220930C00063000 | 2022-09-27 10:51AM EDT | 63.00 | 0.02 | 0.01 | 0.03 | -0.01 | -33.33% | 14 | 515 | 95.31% |
| MU220930C00064000 | 2022-09-27 10:18AM EDT | 64.00 | 0.02 | 0.01 | 0.02 | 0.00 | - | 1 | 525 | 98.44% |
| MU220930C00065000 | 2022-09-27 11:23AM EDT | 65.00 | 0.02 | 0.01 | 0.03 | 0.00 | - | 160 | 1,165 | 106.25% |
| MU220930C00066000 | 2022-09-27 9:35AM EDT | 66.00 | 0.02 | 0.01 | 0.02 | 0.00 | - | 7 | 367 | 107.81% |
| MU220930C00067000 | 2022-09-27 9:35AM EDT | 67.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 91 | 667 | 107.81% |
| MU220930C00068000 | 2022-09-27 10:29AM EDT | 68.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 50 | 314 | 106.25% |
| MU220930C00069000 | 2022-09-26 9:51AM EDT | 69.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 12 | 184 | 109.38% |
| MU220930C00070000 | 2022-09-26 2:56PM EDT | 70.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 9 | 418 | 112.50% |
| MU220930C00071000 | 2022-09-21 2:17PM EDT | 71.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 402 | 50.00% |
| MU220930C00072000 | 2022-09-19 12:22PM EDT | 72.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 27 | 50.00% |
| MU220930C00073000 | 2022-09-22 1:29PM EDT | 73.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 32 | 68 | 134.38% |
| MU220930C00075000 | 2022-09-26 9:59AM EDT | 75.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 303 | 134.38% |
| MU220930C00080000 | 2022-09-21 11:25AM EDT | 80.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 70 | 153.13% |
| MU220930C00085000 | 2022-09-20 12:26PM EDT | 85.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | - | 1 | 50.00% |
| MU220930C00090000 | 2022-09-16 1:01PM EDT | 90.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | - | 34 | 198.44% |
Putsfor30 September 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MU220930P00035000 | 2022-09-26 2:44PM EDT | 35.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 101 | 125.00% |
| MU220930P00036500 | 2022-09-22 9:30AM EDT | 36.50 | 0.02 | 0.00 | 0.01 | 0.00 | - | - | 15 | 112.50% |
| MU220930P00037000 | 2022-09-27 9:38AM EDT | 37.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 35 | 34 | 106.25% |
| MU220930P00037500 | 2022-09-27 9:38AM EDT | 37.50 | 0.01 | 0.00 | 0.02 | -0.01 | -50.00% | 36 | 53 | 109.38% |
| MU220930P00038000 | 2022-09-26 2:32PM EDT | 38.00 | 0.03 | 0.01 | 0.00 | 0.00 | - | 45 | 71 | 96.88% |
| MU220930P00038500 | 2022-09-27 10:23AM EDT | 38.50 | 0.02 | 0.00 | 0.02 | -0.01 | -33.33% | 11 | 75 | 100.00% |
| MU220930P00039000 | 2022-09-26 2:48PM EDT | 39.00 | 0.04 | 0.02 | 0.03 | 0.00 | - | 421 | 287 | 107.81% |
| MU220930P00039500 | 2022-09-26 3:55PM EDT | 39.50 | 0.03 | 0.02 | 0.03 | 0.00 | - | 34 | 50 | 103.13% |
| MU220930P00040000 | 2022-09-27 11:23AM EDT | 40.00 | 0.03 | 0.02 | 0.04 | -0.01 | -25.00% | 45 | 467 | 100.78% |
| MU220930P00040500 | 2022-09-27 11:23AM EDT | 40.50 | 0.05 | 0.03 | 0.04 | -0.04 | -44.44% | 3 | 13 | 98.44% |
| MU220930P00041000 | 2022-09-27 11:18AM EDT | 41.00 | 0.05 | 0.04 | 0.05 | -0.02 | -28.57% | 77 | 205 | 96.88% |
| MU220930P00041500 | 2022-09-27 10:39AM EDT | 41.50 | 0.07 | 0.06 | 0.07 | -0.02 | -22.22% | 1 | 509 | 98.05% |
| MU220930P00042000 | 2022-09-27 10:48AM EDT | 42.00 | 0.08 | 0.07 | 0.08 | -0.02 | -20.00% | 11 | 593 | 95.31% |
| MU220930P00042500 | 2022-09-26 3:12PM EDT | 42.50 | 0.14 | 0.08 | 0.09 | 0.00 | - | 178 | 254 | 92.19% |
| MU220930P00043000 | 2022-09-27 10:46AM EDT | 43.00 | 0.11 | 0.10 | 0.13 | -0.09 | -45.00% | 25 | 913 | 92.19% |
| MU220930P00043500 | 2022-09-27 10:59AM EDT | 43.50 | 0.14 | 0.14 | 0.15 | -0.12 | -46.15% | 46 | 58 | 91.41% |
| MU220930P00044000 | 2022-09-27 10:35AM EDT | 44.00 | 0.18 | 0.18 | 0.19 | -0.09 | -33.33% | 40 | 290 | 90.63% |
| MU220930P00044500 | 2022-09-27 11:00AM EDT | 44.50 | 0.21 | 0.21 | 0.23 | -0.13 | -38.24% | 9 | 219 | 88.67% |
| MU220930P00045000 | 2022-09-27 10:49AM EDT | 45.00 | 0.27 | 0.27 | 0.28 | -0.18 | -40.00% | 2,074 | 2,641 | 87.89% |
| MU220930P00045500 | 2022-09-27 10:27AM EDT | 45.50 | 0.35 | 0.33 | 0.34 | -0.18 | -33.96% | 38 | 891 | 86.52% |
| MU220930P00046000 | 2022-09-27 11:22AM EDT | 46.00 | 0.42 | 0.42 | 0.44 | -0.24 | -36.36% | 256 | 1,372 | 87.11% |
| MU220930P00046500 | 2022-09-27 10:48AM EDT | 46.50 | 0.49 | 0.52 | 0.52 | -0.30 | -37.97% | 39 | 98 | 86.04% |
| MU220930P00047000 | 2022-09-27 11:23AM EDT | 47.00 | 0.65 | 0.64 | 0.65 | -0.32 | -32.99% | 120 | 1,396 | 86.23% |
| MU220930P00047500 | 2022-09-27 10:40AM EDT | 47.50 | 0.75 | 0.76 | 0.78 | -0.39 | -34.21% | 76 | 809 | 85.35% |
| MU220930P00048000 | 2022-09-27 11:23AM EDT | 48.00 | 0.93 | 0.93 | 0.95 | -0.47 | -33.57% | 282 | 1,950 | 85.84% |
| MU220930P00048500 | 2022-09-27 11:20AM EDT | 48.50 | 1.08 | 1.08 | 1.10 | -0.47 | -30.32% | 200 | 331 | 84.18% |
| MU220930P00049000 | 2022-09-27 11:11AM EDT | 49.00 | 1.20 | 1.30 | 1.32 | -0.63 | -34.43% | 625 | 2,330 | 85.06% |
| MU220930P00049500 | 2022-09-27 11:15AM EDT | 49.50 | 1.50 | 1.48 | 1.50 | -0.37 | -19.79% | 349 | 911 | 82.81% |
| MU220930P00050000 | 2022-09-27 11:18AM EDT | 50.00 | 1.76 | 1.77 | 1.79 | -0.57 | -24.46% | 390 | 2,062 | 84.77% |
| MU220930P00051000 | 2022-09-27 11:24AM EDT | 51.00 | 2.30 | 2.30 | 2.34 | -0.63 | -21.50% | 62 | 961 | 83.69% |
| MU220930P00052000 | 2022-09-27 11:08AM EDT | 52.00 | 2.77 | 2.84 | 2.89 | -0.91 | -24.73% | 50 | 1,556 | 78.13% |
| MU220930P00053000 | 2022-09-27 11:21AM EDT | 53.00 | 3.56 | 3.55 | 3.60 | -0.63 | -15.04% | 37 | 1,468 | 76.37% |
| MU220930P00054000 | 2022-09-27 10:36AM EDT | 54.00 | 4.20 | 4.25 | 4.40 | -0.89 | -17.49% | 10 | 1,135 | 71.68% |
| MU220930P00055000 | 2022-09-27 11:17AM EDT | 55.00 | 5.22 | 5.10 | 5.25 | -0.73 | -12.27% | 8 | 1,294 | 67.97% |
| MU220930P00056000 | 2022-09-26 3:54PM EDT | 56.00 | 6.70 | 6.05 | 6.15 | 0.00 | - | 11 | 2,024 | 66.80% |
| MU220930P00057000 | 2022-09-27 11:20AM EDT | 57.00 | 7.05 | 7.00 | 7.10 | -0.88 | -11.10% | 14 | 2,789 | 62.89% |
| MU220930P00057500 | 2022-09-27 9:35AM EDT | 57.50 | 7.64 | 7.55 | 7.70 | +0.04 | +0.53% | 5 | 635 | 83.01% |
| MU220930P00058000 | 2022-09-27 10:36AM EDT | 58.00 | 7.86 | 7.90 | 8.10 | -0.81 | -9.34% | 20 | 1,553 | 82.42% |
| MU220930P00058500 | 2022-09-26 2:49PM EDT | 58.50 | 9.45 | 8.45 | 8.60 | 0.00 | - | 1 | 263 | 57.81% |
| MU220930P00059000 | 2022-09-27 9:35AM EDT | 59.00 | 8.55 | 8.90 | 9.05 | -0.90 | -9.52% | 1 | 1,310 | 76.56% |
| MU220930P00060000 | 2022-09-27 10:35AM EDT | 60.00 | 9.85 | 10.00 | 10.15 | -1.05 | -9.63% | 1 | 2,357 | 91.02% |
| MU220930P00061000 | 2022-09-22 3:38PM EDT | 61.00 | 11.38 | 10.90 | 11.10 | +0.41 | +3.74% | 1 | 935 | 104.30% |
| MU220930P00062000 | 2022-09-27 9:30AM EDT | 62.00 | 12.31 | 11.80 | 12.00 | -0.34 | -2.69% | 20 | 1,162 | 0.00% |
| MU220930P00063000 | 2022-09-27 10:17AM EDT | 63.00 | 13.10 | 12.85 | 13.15 | -0.67 | -4.87% | 1 | 1,376 | 128.52% |
| MU220930P00064000 | 2022-09-26 12:46PM EDT | 64.00 | 14.83 | 13.80 | 14.05 | 0.00 | - | 2 | 978 | 107.03% |
| MU220930P00065000 | 2022-09-23 12:37PM EDT | 65.00 | 15.83 | 14.85 | 15.45 | 0.00 | - | 1 | 843 | 141.80% |
| MU220930P00066000 | 2022-09-21 2:41PM EDT | 66.00 | 14.70 | 15.90 | 16.05 | 0.00 | - | 1,000 | 926 | 117.97% |
| MU220930P00067000 | 2022-09-26 3:52PM EDT | 67.00 | 17.78 | 16.50 | 17.25 | 0.00 | - | 3 | 580 | 172.66% |
| MU220930P00068000 | 2022-09-22 3:55PM EDT | 68.00 | 18.30 | 17.85 | 18.15 | 0.00 | - | 1,300 | 629 | 160.94% |
| MU220930P00069000 | 2022-09-21 3:34PM EDT | 69.00 | 17.85 | 18.65 | 19.10 | 0.00 | - | 2,791 | 547 | 153.91% |
| MU220930P00070000 | 2022-09-21 3:54PM EDT | 70.00 | 19.40 | 18.90 | 21.00 | 0.00 | - | 732 | 0 | 272.66% |
| MU220930P00071000 | 2022-09-21 3:54PM EDT | 71.00 | 20.50 | 19.70 | 21.95 | 0.00 | - | 270 | 0 | 275.98% |
| MU220930P00072000 | 2022-09-21 2:41PM EDT | 72.00 | 20.50 | 20.95 | 23.05 | 0.00 | - | 25 | 0 | 291.80% |
| MU220930P00073000 | 2022-09-21 2:41PM EDT | 73.00 | 21.55 | 22.20 | 23.80 | 0.00 | - | 25 | 0 | 276.95% |
| MU220930P00075000 | 2022-09-02 10:37AM EDT | 75.00 | 16.40 | 24.30 | 25.30 | 0.00 | - | 1 | 1 | 230.47% |
| MU220930P00080000 | 2022-08-12 2:44PM EDT | 80.00 | 15.00 | 22.40 | 22.70 | 0.00 | - | - | 1 | 0.00% |
© 2022 Yahoo. All rights reserved.
