Micron Technology, Inc. (MU)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 10:37AM EDT. Market open.
Callsfor12 August 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MU220812C00044000 | 2022-07-28 3:23PM EDT | 44.00 | 18.20 | 18.05 | 18.55 | 0.00 | - | 1 | 5 | 134.38% |
| MU220812C00047000 | 2022-07-11 9:50AM EDT | 47.00 | 11.45 | 15.05 | 15.60 | 0.00 | - | - | 16 | 120.31% |
| MU220812C00047500 | 2022-08-01 9:39AM EDT | 47.50 | 15.60 | 14.30 | 15.10 | 0.00 | - | - | 8 | 160.35% |
| MU220812C00048000 | 2022-07-11 9:50AM EDT | 48.00 | 10.50 | 13.75 | 14.65 | 0.00 | - | - | 22 | 160.74% |
| MU220812C00049000 | 2022-07-29 3:53PM EDT | 49.00 | 13.00 | 12.75 | 13.60 | 0.00 | - | 1 | 27 | 145.51% |
| MU220812C00049500 | 2022-08-01 11:04AM EDT | 49.50 | 14.45 | 12.35 | 13.20 | 0.00 | - | - | 1 | 82.03% |
| MU220812C00050000 | 2022-08-05 2:09PM EDT | 50.00 | 12.17 | 11.65 | 12.70 | 0.00 | - | 10 | 42 | 145.31% |
| MU220812C00051000 | 2022-07-05 9:35AM EDT | 51.00 | 4.65 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| MU220812C00052000 | 2022-08-05 1:38PM EDT | 52.00 | 10.70 | 10.30 | 10.70 | 0.00 | - | 3 | 20 | 107.03% |
| MU220812C00053000 | 2022-08-05 12:31PM EDT | 53.00 | 9.23 | 9.35 | 9.60 | 0.00 | - | 1 | 51 | 95.51% |
| MU220812C00054000 | 2022-08-05 2:08PM EDT | 54.00 | 8.22 | 8.40 | 8.70 | 0.00 | - | 4 | 32 | 93.65% |
| MU220812C00055000 | 2022-08-05 3:44PM EDT | 55.00 | 7.30 | 7.40 | 7.60 | 0.00 | - | 9 | 50 | 80.27% |
| MU220812C00056000 | 2022-08-03 3:22PM EDT | 56.00 | 8.50 | 6.40 | 6.65 | 0.00 | - | 5 | 46 | 73.44% |
| MU220812C00057000 | 2022-08-08 10:20AM EDT | 57.00 | 5.60 | 5.60 | 5.75 | 0.00 | - | 17 | 297 | 74.02% |
| MU220812C00057500 | 2022-08-05 3:13PM EDT | 57.50 | 4.62 | 5.05 | 5.30 | -0.30 | -6.10% | 6 | 188 | 69.04% |
| MU220812C00058000 | 2022-08-08 10:02AM EDT | 58.00 | 4.50 | 4.50 | 4.70 | +0.05 | +1.12% | 16 | 309 | 59.67% |
| MU220812C00058500 | 2022-08-05 1:19PM EDT | 58.50 | 4.34 | 4.15 | 4.35 | 0.00 | - | 18 | 46 | 62.79% |
| MU220812C00059000 | 2022-08-08 9:37AM EDT | 59.00 | 3.20 | 3.80 | 3.90 | -0.40 | -11.11% | 54 | 339 | 62.21% |
| MU220812C00060000 | 2022-08-08 10:15AM EDT | 60.00 | 2.80 | 2.87 | 2.92 | -0.25 | -8.20% | 147 | 660 | 52.64% |
| MU220812C00061000 | 2022-08-08 10:16AM EDT | 61.00 | 2.08 | 2.19 | 2.22 | -0.16 | -7.14% | 53 | 497 | 51.86% |
| MU220812C00062000 | 2022-08-08 10:21AM EDT | 62.00 | 1.57 | 1.55 | 1.58 | -0.03 | -1.87% | 275 | 1,641 | 49.85% |
| MU220812C00063000 | 2022-08-08 10:21AM EDT | 63.00 | 1.03 | 1.03 | 1.05 | -0.08 | -7.21% | 685 | 1,605 | 47.46% |
| MU220812C00064000 | 2022-08-08 10:20AM EDT | 64.00 | 0.61 | 0.60 | 0.63 | -0.08 | -11.59% | 460 | 1,544 | 44.82% |
| MU220812C00065000 | 2022-08-08 10:21AM EDT | 65.00 | 0.37 | 0.34 | 0.36 | -0.04 | -9.76% | 852 | 2,409 | 43.56% |
| MU220812C00066000 | 2022-08-08 10:19AM EDT | 66.00 | 0.19 | 0.19 | 0.20 | -0.04 | -17.39% | 550 | 1,828 | 43.16% |
| MU220812C00067000 | 2022-08-08 10:21AM EDT | 67.00 | 0.11 | 0.10 | 0.11 | -0.04 | -26.67% | 63 | 2,102 | 43.56% |
| MU220812C00068000 | 2022-08-08 10:16AM EDT | 68.00 | 0.06 | 0.06 | 0.07 | -0.03 | -33.33% | 97 | 1,368 | 45.31% |
| MU220812C00069000 | 2022-08-08 10:13AM EDT | 69.00 | 0.04 | 0.03 | 0.04 | -0.02 | -33.33% | 32 | 484 | 46.48% |
| MU220812C00070000 | 2022-08-08 9:55AM EDT | 70.00 | 0.03 | 0.02 | 0.03 | -0.01 | -25.00% | 75 | 3,713 | 49.22% |
| MU220812C00071000 | 2022-08-05 2:25PM EDT | 71.00 | 0.03 | 0.01 | 0.02 | 0.00 | - | 213 | 725 | 51.56% |
| MU220812C00072000 | 2022-08-08 10:11AM EDT | 72.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 113 | 381 | 51.56% |
| MU220812C00073000 | 2022-08-08 9:41AM EDT | 73.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 9 | 43 | 51.56% |
| MU220812C00074000 | 2022-08-05 3:47PM EDT | 74.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 7 | 18 | 54.69% |
| MU220812C00075000 | 2022-08-08 9:41AM EDT | 75.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 232 | 59.38% |
| MU220812C00080000 | 2022-08-04 11:37AM EDT | 80.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 34 | 78.13% |
| MU220812C00085000 | 2022-07-27 9:30AM EDT | 85.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 45 | 46 | 93.75% |
| MU220812C00105000 | 2022-08-01 11:47AM EDT | 105.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | - | 1 | 150.00% |
Putsfor12 August 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MU220812P00040000 | 2022-07-21 1:58PM EDT | 40.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 2 | 21 | 131.25% |
| MU220812P00044000 | 2022-08-03 2:07PM EDT | 44.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 11 | 35 | 106.25% |
| MU220812P00045000 | 2022-08-03 12:34PM EDT | 45.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 4 | 40 | 98.44% |
| MU220812P00046000 | 2022-08-05 11:00AM EDT | 46.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 6 | 69 | 93.75% |
| MU220812P00047000 | 2022-08-05 10:08AM EDT | 47.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 5 | 143 | 87.50% |
| MU220812P00047500 | 2022-08-05 10:55AM EDT | 47.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 21 | 84.38% |
| MU220812P00048000 | 2022-08-05 10:41AM EDT | 48.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 15 | 133 | 81.25% |
| MU220812P00048500 | 2022-08-05 2:20PM EDT | 48.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 22 | 78.13% |
| MU220812P00049000 | 2022-08-05 3:25PM EDT | 49.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 1 | 2,174 | 75.00% |
| MU220812P00049500 | 2022-08-02 1:35PM EDT | 49.50 | 0.04 | 0.00 | 0.01 | 0.00 | - | - | 24 | 71.88% |
| MU220812P00050000 | 2022-08-08 9:32AM EDT | 50.00 | 0.02 | 0.00 | 0.01 | -0.01 | -33.33% | 1 | 464 | 68.75% |
| MU220812P00051000 | 2022-08-08 9:31AM EDT | 51.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 1 | 227 | 64.06% |
| MU220812P00052000 | 2022-08-05 9:40AM EDT | 52.00 | 0.03 | 0.01 | 0.02 | 0.00 | - | 1 | 228 | 65.63% |
| MU220812P00053000 | 2022-08-08 10:15AM EDT | 53.00 | 0.01 | 0.01 | 0.02 | -0.03 | -75.00% | 2 | 208 | 60.16% |
| MU220812P00054000 | 2022-08-05 2:02PM EDT | 54.00 | 0.05 | 0.02 | 0.03 | 0.00 | - | 65 | 354 | 57.81% |
| MU220812P00055000 | 2022-08-08 10:08AM EDT | 55.00 | 0.03 | 0.03 | 0.04 | -0.02 | -40.00% | 71 | 1,583 | 53.91% |
| MU220812P00056000 | 2022-08-08 10:12AM EDT | 56.00 | 0.06 | 0.05 | 0.06 | -0.02 | -25.00% | 61 | 279 | 51.17% |
| MU220812P00057000 | 2022-08-08 9:58AM EDT | 57.00 | 0.10 | 0.09 | 0.10 | -0.03 | -23.08% | 20 | 524 | 50.00% |
| MU220812P00057500 | 2022-08-08 9:48AM EDT | 57.50 | 0.16 | 0.10 | 0.12 | 0.00 | - | 17 | 430 | 48.05% |
| MU220812P00058000 | 2022-08-08 10:11AM EDT | 58.00 | 0.15 | 0.13 | 0.14 | -0.04 | -21.05% | 69 | 481 | 45.90% |
| MU220812P00058500 | 2022-08-05 3:57PM EDT | 58.50 | 0.19 | 0.17 | 0.18 | -0.04 | -17.39% | 9 | 201 | 44.73% |
| MU220812P00059000 | 2022-08-08 10:19AM EDT | 59.00 | 0.25 | 0.22 | 0.23 | -0.05 | -16.67% | 47 | 617 | 43.46% |
| MU220812P00060000 | 2022-08-08 10:19AM EDT | 60.00 | 0.42 | 0.39 | 0.41 | -0.07 | -14.29% | 919 | 1,862 | 42.77% |
| MU220812P00061000 | 2022-08-08 10:18AM EDT | 61.00 | 0.63 | 0.63 | 0.65 | -0.13 | -17.11% | 629 | 1,726 | 40.82% |
| MU220812P00062000 | 2022-08-08 10:22AM EDT | 62.00 | 0.96 | 0.94 | 0.96 | -0.16 | -14.29% | 700 | 2,321 | 37.40% |
| MU220812P00063000 | 2022-08-08 10:16AM EDT | 63.00 | 1.55 | 1.46 | 1.49 | -0.06 | -3.73% | 2,893 | 3,385 | 36.91% |
| MU220812P00064000 | 2022-08-08 10:18AM EDT | 64.00 | 2.08 | 2.07 | 2.11 | -0.09 | -4.15% | 14 | 1,739 | 34.28% |
| MU220812P00065000 | 2022-08-08 10:17AM EDT | 65.00 | 2.88 | 2.82 | 2.85 | 0.00 | - | 14 | 647 | 29.40% |
| MU220812P00066000 | 2022-08-05 3:18PM EDT | 66.00 | 3.90 | 3.70 | 3.80 | 0.00 | - | 30 | 121 | 31.84% |
| MU220812P00067000 | 2022-08-05 3:35PM EDT | 67.00 | 5.06 | 4.45 | 4.70 | +0.26 | +5.42% | 1 | 62 | 0.00% |
| MU220812P00068000 | 2022-08-04 3:19PM EDT | 68.00 | 3.57 | 5.45 | 5.70 | 0.00 | - | 12 | 41 | 0.00% |
| MU220812P00069000 | 2022-08-04 1:11PM EDT | 69.00 | 4.80 | 6.50 | 6.70 | 0.00 | - | 4 | 32 | 0.00% |
| MU220812P00070000 | 2022-08-05 12:21PM EDT | 70.00 | 7.83 | 7.35 | 7.60 | 0.00 | - | 2 | 44 | 0.00% |
| MU220812P00071000 | 2022-07-29 11:10AM EDT | 71.00 | 9.70 | 8.40 | 8.70 | 0.00 | - | 1 | 0 | 0.00% |
| MU220812P00072000 | 2022-08-03 12:34PM EDT | 72.00 | 8.10 | 9.20 | 9.65 | 0.00 | - | 8 | 7 | 0.00% |
| MU220812P00073000 | 2022-08-03 10:17AM EDT | 73.00 | 9.85 | 10.45 | 10.70 | 0.00 | - | - | 0 | 0.00% |
| MU220812P00074000 | 2022-07-21 10:16AM EDT | 74.00 | 11.42 | 11.50 | 11.65 | 0.00 | - | 1 | 0 | 0.00% |
| MU220812P00075000 | 2022-08-05 10:27AM EDT | 75.00 | 11.97 | 12.40 | 12.75 | 0.00 | - | 2 | 3 | 64.06% |
| MU220812P00080000 | 2022-07-13 11:24AM EDT | 80.00 | 21.00 | 17.30 | 17.70 | 0.00 | - | 10 | 0 | 0.00% |
| MU220812P00090000 | 2022-07-11 9:52AM EDT | 90.00 | 32.11 | 27.40 | 27.80 | 0.00 | - | 2 | 0 | 142.97% |
© 2022 Yahoo. All rights reserved.
