Micron Technology, Inc. (MU)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor20 May 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MU220520C00037500 | 2022-05-13 12:38PM EDT | 37.50 | 34.72 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MU220520C00040000 | 2022-05-19 11:07AM EDT | 40.00 | 30.60 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| MU220520C00042500 | 2022-05-02 9:30AM EDT | 42.50 | 25.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MU220520C00045000 | 2022-05-18 11:59AM EDT | 45.00 | 26.73 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MU220520C00047500 | 2022-05-06 2:50PM EDT | 47.50 | 22.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MU220520C00050000 | 2022-05-19 12:45PM EDT | 50.00 | 19.91 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| MU220520C00055000 | 2022-05-18 1:06PM EDT | 55.00 | 16.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MU220520C00058000 | 2022-05-13 11:16AM EDT | 58.00 | 13.15 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| MU220520C00059000 | 2022-05-12 3:26PM EDT | 59.00 | 8.65 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| MU220520C00060000 | 2022-05-18 3:07PM EDT | 60.00 | 11.20 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| MU220520C00061000 | 2022-05-16 3:54PM EDT | 61.00 | 11.50 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| MU220520C00062000 | 2022-05-19 10:29AM EDT | 62.00 | 8.35 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| MU220520C00062500 | 2022-05-19 9:33AM EDT | 62.50 | 8.80 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MU220520C00063000 | 2022-05-18 2:59PM EDT | 63.00 | 7.65 | 0.00 | 0.00 | 0.00 | - | 93 | 0 | 0.00% |
| MU220520C00064000 | 2022-05-18 1:32PM EDT | 64.00 | 6.70 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 0.00% |
| MU220520C00065000 | 2022-05-19 1:13PM EDT | 65.00 | 4.50 | 0.00 | 0.00 | 0.00 | - | 34 | 0 | 0.00% |
| MU220520C00066000 | 2022-05-19 12:16PM EDT | 66.00 | 4.36 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| MU220520C00067000 | 2022-05-19 3:29PM EDT | 67.00 | 2.86 | 0.00 | 0.00 | 0.00 | - | 77 | 0 | 0.00% |
| MU220520C00067500 | 2022-05-19 3:56PM EDT | 67.50 | 2.18 | 0.00 | 0.00 | 0.00 | - | 124 | 0 | 0.00% |
| MU220520C00068000 | 2022-05-19 3:59PM EDT | 68.00 | 1.89 | 0.00 | 0.00 | 0.00 | - | 96 | 0 | 0.00% |
| MU220520C00069000 | 2022-05-19 3:59PM EDT | 69.00 | 1.21 | 0.00 | 0.00 | 0.00 | - | 1,412 | 0 | 0.00% |
| MU220520C00070000 | 2022-05-19 3:59PM EDT | 70.00 | 0.70 | 0.00 | 0.00 | 0.00 | - | 2,602 | 0 | 6.25% |
| MU220520C00071000 | 2022-05-19 3:59PM EDT | 71.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 3,788 | 0 | 12.50% |
| MU220520C00072000 | 2022-05-19 3:59PM EDT | 72.00 | 0.18 | 0.00 | 0.00 | 0.00 | - | 1,728 | 0 | 25.00% |
| MU220520C00072500 | 2022-05-19 3:57PM EDT | 72.50 | 0.12 | 0.00 | 0.00 | 0.00 | - | 1,588 | 0 | 25.00% |
| MU220520C00073000 | 2022-05-19 3:59PM EDT | 73.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 1,025 | 0 | 25.00% |
| MU220520C00074000 | 2022-05-19 3:53PM EDT | 74.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 603 | 0 | 25.00% |
| MU220520C00075000 | 2022-05-19 3:59PM EDT | 75.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 1,729 | 0 | 50.00% |
| MU220520C00076000 | 2022-05-19 3:53PM EDT | 76.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 625 | 0 | 50.00% |
| MU220520C00077000 | 2022-05-19 3:34PM EDT | 77.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 301 | 0 | 50.00% |
| MU220520C00077500 | 2022-05-19 3:57PM EDT | 77.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 117 | 0 | 50.00% |
| MU220520C00078000 | 2022-05-19 3:23PM EDT | 78.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 83 | 0 | 50.00% |
| MU220520C00079000 | 2022-05-19 3:38PM EDT | 79.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 86 | 0 | 50.00% |
| MU220520C00080000 | 2022-05-19 3:59PM EDT | 80.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 163 | 0 | 50.00% |
| MU220520C00081000 | 2022-05-19 12:10PM EDT | 81.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 50.00% |
| MU220520C00082000 | 2022-05-19 3:28PM EDT | 82.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 50.00% |
| MU220520C00082500 | 2022-05-19 3:00PM EDT | 82.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 50.00% |
| MU220520C00085000 | 2022-05-19 2:26PM EDT | 85.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 28 | 0 | 50.00% |
| MU220520C00087500 | 2022-05-19 12:07PM EDT | 87.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
| MU220520C00090000 | 2022-05-19 3:37PM EDT | 90.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 50.00% |
| MU220520C00092500 | 2022-05-19 2:39PM EDT | 92.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| MU220520C00095000 | 2022-05-19 10:32AM EDT | 95.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| MU220520C00097500 | 2022-05-18 10:42AM EDT | 97.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| MU220520C00100000 | 2022-05-19 2:39PM EDT | 100.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| MU220520C00105000 | 2022-05-19 3:20PM EDT | 105.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 50.00% |
| MU220520C00110000 | 2022-05-17 12:54PM EDT | 110.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| MU220520C00115000 | 2022-05-16 1:24PM EDT | 115.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| MU220520C00120000 | 2022-05-11 2:10PM EDT | 120.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
| MU220520C00125000 | 2022-05-16 10:15AM EDT | 125.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 50.00% |
| MU220520C00130000 | 2022-05-03 2:04PM EDT | 130.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| MU220520C00135000 | 2022-03-29 12:43PM EDT | 135.00 | 0.06 | 0.00 | 0.01 | 0.00 | - | 19 | 262 | 400.00% |
| MU220520C00140000 | 2022-04-14 11:44AM EDT | 140.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 146 | 425.00% |
| MU220520C00145000 | 2022-03-28 12:01PM EDT | 145.00 | 0.03 | 0.00 | 0.01 | 0.00 | - | 3 | 25 | 450.00% |
| MU220520C00150000 | 2022-03-30 1:41PM EDT | 150.00 | 0.03 | 0.00 | 0.01 | 0.00 | - | 35 | 669 | 462.50% |
Putsfor20 May 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MU220520P00037500 | 2022-05-09 10:24AM EDT | 37.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| MU220520P00040000 | 2022-05-10 12:17PM EDT | 40.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 99 | 0 | 50.00% |
| MU220520P00042500 | 2022-05-10 2:23PM EDT | 42.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 50.00% |
| MU220520P00045000 | 2022-05-13 3:59PM EDT | 45.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 100.00% |
| MU220520P00047500 | 2022-05-16 11:14AM EDT | 47.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| MU220520P00050000 | 2022-05-17 2:08PM EDT | 50.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 50.00% |
| MU220520P00055000 | 2022-05-19 3:37PM EDT | 55.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 50.00% |
| MU220520P00058000 | 2022-05-19 9:30AM EDT | 58.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
| MU220520P00059000 | 2022-05-19 11:20AM EDT | 59.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
| MU220520P00060000 | 2022-05-19 3:37PM EDT | 60.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 32 | 0 | 50.00% |
| MU220520P00061000 | 2022-05-19 2:33PM EDT | 61.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 50.00% |
| MU220520P00062000 | 2022-05-19 1:08PM EDT | 62.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| MU220520P00062500 | 2022-05-19 2:16PM EDT | 62.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 33 | 0 | 50.00% |
| MU220520P00063000 | 2022-05-19 2:33PM EDT | 63.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 313 | 0 | 50.00% |
| MU220520P00064000 | 2022-05-19 3:29PM EDT | 64.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 83 | 0 | 50.00% |
| MU220520P00065000 | 2022-05-19 3:59PM EDT | 65.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 1,029 | 0 | 25.00% |
| MU220520P00066000 | 2022-05-19 3:59PM EDT | 66.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 792 | 0 | 25.00% |
| MU220520P00067000 | 2022-05-19 3:59PM EDT | 67.00 | 0.24 | 0.00 | 0.00 | 0.00 | - | 704 | 0 | 25.00% |
| MU220520P00067500 | 2022-05-19 3:59PM EDT | 67.50 | 0.33 | 0.00 | 0.00 | 0.00 | - | 510 | 0 | 12.50% |
| MU220520P00068000 | 2022-05-19 3:59PM EDT | 68.00 | 0.42 | 0.00 | 0.00 | 0.00 | - | 1,897 | 0 | 12.50% |
| MU220520P00069000 | 2022-05-19 3:59PM EDT | 69.00 | 0.76 | 0.00 | 0.00 | 0.00 | - | 1,998 | 0 | 3.13% |
| MU220520P00070000 | 2022-05-19 3:59PM EDT | 70.00 | 1.30 | 0.00 | 0.00 | 0.00 | - | 3,042 | 0 | 0.00% |
| MU220520P00071000 | 2022-05-19 3:53PM EDT | 71.00 | 1.98 | 0.00 | 0.00 | 0.00 | - | 950 | 0 | 0.00% |
| MU220520P00072000 | 2022-05-19 3:38PM EDT | 72.00 | 2.58 | 0.00 | 0.00 | 0.00 | - | 351 | 0 | 0.00% |
| MU220520P00072500 | 2022-05-19 3:53PM EDT | 72.50 | 3.16 | 0.00 | 0.00 | 0.00 | - | 213 | 0 | 0.00% |
| MU220520P00073000 | 2022-05-19 3:41PM EDT | 73.00 | 3.52 | 0.00 | 0.00 | 0.00 | - | 218 | 0 | 0.00% |
| MU220520P00074000 | 2022-05-19 3:51PM EDT | 74.00 | 4.50 | 0.00 | 0.00 | 0.00 | - | 71 | 0 | 0.00% |
| MU220520P00075000 | 2022-05-19 3:58PM EDT | 75.00 | 5.62 | 0.00 | 0.00 | 0.00 | - | 768 | 0 | 0.00% |
| MU220520P00076000 | 2022-05-19 3:35PM EDT | 76.00 | 6.40 | 0.00 | 0.00 | 0.00 | - | 127 | 0 | 0.00% |
| MU220520P00077000 | 2022-05-19 3:48PM EDT | 77.00 | 7.37 | 0.00 | 0.00 | 0.00 | - | 49 | 0 | 0.00% |
| MU220520P00077500 | 2022-05-19 3:34PM EDT | 77.50 | 8.05 | 0.00 | 0.00 | 0.00 | - | 27 | 0 | 0.00% |
| MU220520P00078000 | 2022-05-19 1:56PM EDT | 78.00 | 7.87 | 0.00 | 0.00 | 0.00 | - | 45 | 0 | 0.00% |
| MU220520P00079000 | 2022-05-19 12:29PM EDT | 79.00 | 8.45 | 0.00 | 0.00 | 0.00 | - | 24 | 0 | 0.00% |
| MU220520P00080000 | 2022-05-19 3:56PM EDT | 80.00 | 10.62 | 0.00 | 0.00 | 0.00 | - | 128 | 0 | 0.00% |
| MU220520P00081000 | 2022-05-17 3:47PM EDT | 81.00 | 7.55 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| MU220520P00082000 | 2022-05-19 3:39PM EDT | 82.00 | 12.42 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| MU220520P00082500 | 2022-05-19 2:57PM EDT | 82.50 | 12.07 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| MU220520P00085000 | 2022-05-19 2:54PM EDT | 85.00 | 14.40 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| MU220520P00087500 | 2022-05-19 3:36PM EDT | 87.50 | 17.90 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| MU220520P00090000 | 2022-05-19 1:55PM EDT | 90.00 | 19.75 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MU220520P00092500 | 2022-05-17 2:48PM EDT | 92.50 | 18.20 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| MU220520P00095000 | 2022-05-19 3:32PM EDT | 95.00 | 25.34 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MU220520P00097500 | 2022-05-18 1:17PM EDT | 97.50 | 27.00 | 0.00 | 0.00 | 0.00 | - | 34 | 0 | 0.00% |
| MU220520P00100000 | 2022-05-04 9:46AM EDT | 100.00 | 28.38 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| MU220520P00105000 | 2022-03-23 1:17PM EDT | 105.00 | 28.70 | 35.35 | 37.20 | 0.00 | - | 3 | 10 | 525.39% |
| MU220520P00110000 | 2022-03-22 2:20PM EDT | 110.00 | 31.05 | 38.75 | 39.10 | 0.00 | - | 20 | 0 | 0.00% |
| MU220520P00115000 | 2022-05-11 10:08AM EDT | 115.00 | 44.95 | 0.00 | 0.00 | 0.00 | - | 3 | 74 | 0.00% |
| MU220520P00120000 | 2022-03-03 1:32PM EDT | 120.00 | 31.15 | 43.50 | 44.35 | 0.00 | - | 2 | 62 | 0.00% |
| MU220520P00130000 | 2022-04-29 12:12PM EDT | 130.00 | 60.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MU220520P00140000 | 2022-01-10 10:57AM EDT | 140.00 | 47.95 | 54.00 | 54.30 | 0.00 | - | 4 | 4 | 0.00% |
| MU220520P00145000 | 2022-05-13 11:22AM EDT | 145.00 | 73.75 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MU220520P00150000 | 2022-05-06 2:05PM EDT | 150.00 | 79.75 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
© 2022 Yahoo. All rights reserved.
