Micron Technology, Inc. (MU)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor6 April 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MU230406C00035000 | 2023-03-10 2:26PM EDT | 35.00 | 20.13 | 24.85 | 25.80 | 0.00 | - | - | 1 | 280.08% |
| MU230406C00040000 | 2023-03-16 2:44PM EDT | 40.00 | 16.35 | 19.90 | 20.80 | 0.00 | - | - | 1 | 121.88% |
| MU230406C00045000 | 2023-03-31 10:12AM EDT | 45.00 | 16.20 | 14.95 | 15.75 | -1.80 | -10.00% | 1 | 17 | 89.06% |
| MU230406C00045500 | 2023-03-24 12:04PM EDT | 45.50 | 15.65 | 14.45 | 15.30 | 0.00 | - | 3 | 3 | 100.78% |
| MU230406C00046000 | 2023-03-21 10:02AM EDT | 46.00 | 13.65 | 13.95 | 14.80 | 0.00 | - | 1 | 1 | 97.66% |
| MU230406C00047500 | 2023-03-27 1:31PM EDT | 47.50 | 12.70 | 12.40 | 13.30 | 0.00 | - | 12 | 13 | 75.00% |
| MU230406C00049000 | 2023-03-30 9:59AM EDT | 49.00 | 14.53 | 10.95 | 11.80 | 0.00 | - | 18 | 19 | 77.34% |
| MU230406C00049500 | 2023-03-29 10:03AM EDT | 49.50 | 13.40 | 10.20 | 11.60 | 0.00 | - | 3 | 4 | 80.47% |
| MU230406C00050000 | 2023-03-31 2:20PM EDT | 50.00 | 10.89 | 10.00 | 10.80 | -2.46 | -18.43% | 6 | 12 | 77.34% |
| MU230406C00051000 | 2023-03-31 2:12PM EDT | 51.00 | 9.96 | 9.00 | 9.75 | -2.59 | -20.64% | 4 | 24 | 64.06% |
| MU230406C00052000 | 2023-03-31 3:39PM EDT | 52.00 | 8.50 | 8.10 | 8.70 | -3.11 | -26.79% | 44 | 48 | 63.28% |
| MU230406C00053000 | 2023-03-31 2:19PM EDT | 53.00 | 7.83 | 7.05 | 7.75 | -2.29 | -22.63% | 69 | 49 | 56.64% |
| MU230406C00054000 | 2023-03-31 2:29PM EDT | 54.00 | 6.95 | 6.15 | 6.75 | -3.60 | -34.12% | 66 | 73 | 56.25% |
| MU230406C00055000 | 2023-03-31 3:48PM EDT | 55.00 | 5.40 | 5.15 | 5.75 | -2.36 | -30.41% | 36 | 921 | 70.31% |
| MU230406C00056000 | 2023-03-31 3:45PM EDT | 56.00 | 4.47 | 4.25 | 4.80 | -2.11 | -32.07% | 92 | 797 | 63.48% |
| MU230406C00057000 | 2023-03-31 3:51PM EDT | 57.00 | 3.50 | 3.45 | 3.65 | -2.55 | -42.15% | 87 | 613 | 46.09% |
| MU230406C00057500 | 2023-03-31 3:16PM EDT | 57.50 | 3.56 | 2.95 | 3.30 | -1.94 | -35.27% | 36 | 143 | 48.54% |
| MU230406C00058000 | 2023-03-31 3:52PM EDT | 58.00 | 2.62 | 2.58 | 2.84 | -2.63 | -50.10% | 179 | 623 | 45.02% |
| MU230406C00059000 | 2023-03-31 3:59PM EDT | 59.00 | 1.88 | 1.86 | 1.94 | -2.13 | -53.12% | 156 | 601 | 37.60% |
| MU230406C00060000 | 2023-03-31 3:59PM EDT | 60.00 | 1.27 | 1.23 | 1.29 | -2.10 | -62.31% | 1,144 | 2,408 | 36.13% |
| MU230406C00061000 | 2023-03-31 3:59PM EDT | 61.00 | 0.79 | 0.75 | 0.80 | -1.87 | -70.30% | 2,611 | 1,917 | 35.40% |
| MU230406C00062000 | 2023-03-31 3:59PM EDT | 62.00 | 0.45 | 0.42 | 0.46 | -1.49 | -76.80% | 2,336 | 2,027 | 35.06% |
| MU230406C00063000 | 2023-03-31 3:58PM EDT | 63.00 | 0.24 | 0.22 | 0.27 | -1.08 | -81.82% | 1,044 | 1,817 | 36.13% |
| MU230406C00064000 | 2023-03-31 3:54PM EDT | 64.00 | 0.12 | 0.11 | 0.14 | -0.75 | -86.21% | 2,599 | 2,523 | 36.13% |
| MU230406C00065000 | 2023-03-31 3:58PM EDT | 65.00 | 0.08 | 0.06 | 0.08 | -0.47 | -85.45% | 3,076 | 4,200 | 37.50% |
| MU230406C00066000 | 2023-03-31 3:58PM EDT | 66.00 | 0.05 | 0.04 | 0.07 | -0.27 | -84.37% | 527 | 1,009 | 42.19% |
| MU230406C00067000 | 2023-03-31 3:52PM EDT | 67.00 | 0.04 | 0.03 | 0.04 | -0.16 | -80.00% | 671 | 879 | 43.36% |
| MU230406C00068000 | 2023-03-31 3:44PM EDT | 68.00 | 0.02 | 0.01 | 0.03 | -0.09 | -81.82% | 352 | 1,611 | 46.09% |
| MU230406C00069000 | 2023-03-31 3:54PM EDT | 69.00 | 0.01 | 0.01 | 0.02 | -0.07 | -87.50% | 57 | 185 | 47.66% |
| MU230406C00070000 | 2023-03-31 11:34AM EDT | 70.00 | 0.02 | 0.01 | 0.02 | -0.03 | -60.00% | 1,316 | 2,424 | 50.00% |
| MU230406C00071000 | 2023-03-31 12:40PM EDT | 71.00 | 0.01 | 0.00 | 0.05 | -0.03 | -75.00% | 89 | 337 | 57.81% |
| MU230406C00072000 | 2023-03-31 9:34AM EDT | 72.00 | 0.02 | 0.00 | 0.02 | -0.02 | -50.00% | 2 | 142 | 55.47% |
| MU230406C00074000 | 2023-03-30 3:48PM EDT | 74.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 501 | 546 | 65.63% |
| MU230406C00075000 | 2023-03-29 1:48PM EDT | 75.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 11 | 270 | 67.19% |
| MU230406C00080000 | 2023-03-28 3:27PM EDT | 80.00 | 0.02 | 0.00 | 0.04 | 0.00 | - | 9 | 24 | 90.63% |
Putsfor6 April 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MU230406P00035000 | 2023-03-31 2:54PM EDT | 35.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 44 | 7 | 146.88% |
| MU230406P00040000 | 2023-03-28 2:46PM EDT | 40.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 12 | 302 | 112.50% |
| MU230406P00043000 | 2023-03-28 2:29PM EDT | 43.00 | 0.03 | 0.00 | 0.02 | 0.00 | - | 22 | 23 | 101.56% |
| MU230406P00044000 | 2023-03-31 12:18PM EDT | 44.00 | 0.01 | 0.00 | 0.04 | -0.25 | -96.15% | 7 | 11 | 103.13% |
| MU230406P00045000 | 2023-03-31 10:37AM EDT | 45.00 | 0.01 | 0.00 | 0.02 | -0.01 | -50.00% | 1 | 153 | 89.06% |
| MU230406P00045500 | 2023-03-29 10:09AM EDT | 45.50 | 0.01 | 0.00 | 0.03 | 0.00 | - | 1 | 112 | 90.63% |
| MU230406P00046000 | 2023-03-29 3:46PM EDT | 46.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 91 | 3,241 | 87.50% |
| MU230406P00047000 | 2023-03-30 2:01PM EDT | 47.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 1 | 167 | 78.13% |
| MU230406P00047500 | 2023-03-31 12:18PM EDT | 47.50 | 0.01 | 0.00 | 0.02 | -0.06 | -85.71% | 1 | 8 | 75.00% |
| MU230406P00048000 | 2023-03-31 2:34PM EDT | 48.00 | 0.02 | 0.00 | 0.02 | -0.01 | -33.33% | 9 | 3,318 | 71.88% |
| MU230406P00049000 | 2023-03-29 3:12PM EDT | 49.00 | 0.03 | 0.00 | 0.04 | +0.01 | +50.00% | 10 | 149 | 71.88% |
| MU230406P00049500 | 2023-03-31 9:38AM EDT | 49.50 | 0.03 | 0.00 | 0.03 | +0.02 | +200.00% | 115 | 2 | 65.63% |
| MU230406P00050000 | 2023-03-31 3:45PM EDT | 50.00 | 0.02 | 0.01 | 0.02 | 0.00 | - | 25 | 599 | 62.50% |
| MU230406P00051000 | 2023-03-31 2:35PM EDT | 51.00 | 0.02 | 0.01 | 0.03 | 0.00 | - | 638 | 880 | 59.38% |
| MU230406P00052000 | 2023-03-31 3:49PM EDT | 52.00 | 0.03 | 0.02 | 0.03 | +0.01 | +50.00% | 174 | 2,336 | 55.08% |
| MU230406P00053000 | 2023-03-31 3:48PM EDT | 53.00 | 0.04 | 0.03 | 0.05 | +0.01 | +33.33% | 388 | 560 | 52.73% |
| MU230406P00054000 | 2023-03-31 3:53PM EDT | 54.00 | 0.05 | 0.03 | 0.06 | +0.02 | +66.67% | 84 | 937 | 49.61% |
| MU230406P00055000 | 2023-03-31 3:58PM EDT | 55.00 | 0.08 | 0.07 | 0.09 | +0.03 | +60.00% | 2,269 | 1,019 | 46.68% |
| MU230406P00056000 | 2023-03-31 3:56PM EDT | 56.00 | 0.13 | 0.11 | 0.13 | +0.06 | +85.71% | 484 | 1,180 | 42.97% |
| MU230406P00057000 | 2023-03-31 3:59PM EDT | 57.00 | 0.21 | 0.20 | 0.23 | +0.11 | +110.00% | 1,533 | 551 | 41.70% |
| MU230406P00057500 | 2023-03-31 3:54PM EDT | 57.50 | 0.28 | 0.26 | 0.29 | +0.16 | +133.33% | 361 | 258 | 40.43% |
| MU230406P00058000 | 2023-03-31 3:59PM EDT | 58.00 | 0.34 | 0.35 | 0.38 | +0.21 | +161.54% | 2,503 | 4,308 | 39.84% |
| MU230406P00059000 | 2023-03-31 3:59PM EDT | 59.00 | 0.61 | 0.57 | 0.61 | +0.40 | +190.48% | 3,508 | 871 | 37.99% |
| MU230406P00060000 | 2023-03-31 3:59PM EDT | 60.00 | 0.97 | 0.92 | 0.98 | +0.63 | +185.29% | 11,269 | 5,658 | 37.11% |
| MU230406P00061000 | 2023-03-31 3:59PM EDT | 61.00 | 1.50 | 1.43 | 1.52 | +0.97 | +183.02% | 2,627 | 780 | 37.40% |
| MU230406P00062000 | 2023-03-31 3:59PM EDT | 62.00 | 2.14 | 2.08 | 2.20 | +1.33 | +164.20% | 1,708 | 1,540 | 38.09% |
| MU230406P00063000 | 2023-03-31 3:58PM EDT | 63.00 | 3.00 | 2.88 | 3.10 | +1.77 | +143.90% | 1,711 | 2,153 | 43.85% |
| MU230406P00064000 | 2023-03-31 3:57PM EDT | 64.00 | 3.80 | 3.65 | 4.10 | +2.02 | +113.48% | 2,934 | 3,343 | 52.54% |
| MU230406P00065000 | 2023-03-31 3:53PM EDT | 65.00 | 4.75 | 4.55 | 5.05 | +2.29 | +93.09% | 140 | 1,119 | 58.11% |
| MU230406P00066000 | 2023-03-31 2:36PM EDT | 66.00 | 5.25 | 5.50 | 6.05 | +1.60 | +43.84% | 15 | 618 | 65.63% |
| MU230406P00067000 | 2023-03-31 3:54PM EDT | 67.00 | 6.75 | 6.50 | 7.05 | +2.45 | +56.98% | 15 | 433 | 52.93% |
| MU230406P00068000 | 2023-03-31 12:26PM EDT | 68.00 | 6.59 | 7.45 | 8.15 | +1.24 | +23.18% | 1 | 158 | 61.33% |
| MU230406P00075000 | 2023-03-30 10:35AM EDT | 75.00 | 11.97 | 14.35 | 15.20 | 0.00 | - | 52 | 62 | 94.14% |
© 2023 Yahoo. All rights reserved.
