Micron Technology, Inc. (MU)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 01:00PM EST
After hours:
Callsfor2 December 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MU221202C00035000 | 2022-10-28 11:18AM EST | 35.00 | 19.21 | 23.35 | 23.65 | 0.00 | - | 4 | 0 | 215.63% |
| MU221202C00041000 | 2022-11-22 3:54PM EST | 41.00 | 17.60 | 17.50 | 17.90 | +1.95 | +12.46% | 2 | 2 | 194.92% |
| MU221202C00042000 | 2022-11-16 1:08PM EST | 42.00 | 16.80 | 16.10 | 16.60 | 0.00 | - | - | 4 | 168.36% |
| MU221202C00045000 | 2022-11-11 1:12PM EST | 45.00 | 12.56 | 13.30 | 13.60 | 0.00 | - | 1 | 3 | 105.47% |
| MU221202C00046000 | 2022-11-16 2:56PM EST | 46.00 | 13.00 | 12.35 | 12.60 | 0.00 | - | 3 | 4 | 105.47% |
| MU221202C00047000 | 2022-11-18 10:03AM EST | 47.00 | 11.80 | 11.10 | 11.60 | 0.00 | - | 5 | 5 | 119.53% |
| MU221202C00048000 | 2022-11-16 2:56PM EST | 48.00 | 11.05 | 10.15 | 10.65 | 0.00 | - | 4 | 6 | 116.21% |
| MU221202C00049000 | 2022-11-10 11:24AM EST | 49.00 | 10.34 | 9.35 | 9.75 | 0.00 | - | 2 | 3 | 94.34% |
| MU221202C00050000 | 2022-11-25 11:53AM EST | 50.00 | 8.99 | 8.30 | 8.60 | +0.02 | +0.22% | 5 | 21 | 67.58% |
| MU221202C00051000 | 2022-11-25 11:26AM EST | 51.00 | 8.05 | 7.35 | 7.70 | +1.65 | +25.78% | 11 | 3 | 73.44% |
| MU221202C00052000 | 2022-11-25 11:59AM EST | 52.00 | 7.10 | 6.40 | 6.70 | +0.08 | +1.14% | 11 | 20 | 67.97% |
| MU221202C00053000 | 2022-11-25 11:14AM EST | 53.00 | 6.10 | 5.40 | 5.70 | +0.10 | +1.67% | 20 | 112 | 59.18% |
| MU221202C00054000 | 2022-11-25 11:03AM EST | 54.00 | 5.20 | 4.50 | 4.75 | +0.28 | +5.69% | 97 | 225 | 56.64% |
| MU221202C00055000 | 2022-11-25 12:59PM EST | 55.00 | 3.70 | 3.60 | 3.75 | -0.56 | -13.15% | 131 | 191 | 50.20% |
| MU221202C00056000 | 2022-11-25 12:59PM EST | 56.00 | 2.84 | 2.82 | 2.88 | +0.12 | +4.41% | 28 | 219 | 50.39% |
| MU221202C00057000 | 2022-11-25 12:59PM EST | 57.00 | 2.10 | 2.08 | 2.12 | -0.44 | -17.32% | 79 | 321 | 48.05% |
| MU221202C00057500 | 2022-11-25 12:59PM EST | 57.50 | 1.75 | 1.74 | 1.78 | +1.75 | - | 56 | 340 | 47.07% |
| MU221202C00058000 | 2022-11-25 12:51PM EST | 58.00 | 1.55 | 1.44 | 1.48 | -0.32 | -17.11% | 160 | 401 | 46.53% |
| MU221202C00058500 | 2022-11-25 12:59PM EST | 58.50 | 1.19 | 1.17 | 1.21 | +1.19 | - | 167 | 181 | 46.00% |
| MU221202C00059000 | 2022-11-25 12:59PM EST | 59.00 | 0.95 | 0.94 | 0.96 | -0.40 | -29.63% | 453 | 1,348 | 44.97% |
| MU221202C00060000 | 2022-11-25 12:59PM EST | 60.00 | 0.57 | 0.56 | 0.58 | -0.30 | -34.48% | 815 | 1,920 | 43.85% |
| MU221202C00061000 | 2022-11-25 12:59PM EST | 61.00 | 0.33 | 0.31 | 0.33 | -0.20 | -37.74% | 187 | 1,408 | 43.36% |
| MU221202C00062000 | 2022-11-25 12:56PM EST | 62.00 | 0.18 | 0.16 | 0.17 | -0.13 | -41.94% | 229 | 1,425 | 42.58% |
| MU221202C00063000 | 2022-11-25 12:51PM EST | 63.00 | 0.10 | 0.08 | 0.09 | -0.08 | -44.44% | 976 | 762 | 43.16% |
| MU221202C00064000 | 2022-11-25 12:39PM EST | 64.00 | 0.06 | 0.05 | 0.06 | -0.04 | -40.00% | 91 | 444 | 45.90% |
| MU221202C00065000 | 2022-11-25 12:42PM EST | 65.00 | 0.03 | 0.03 | 0.04 | -0.04 | -57.14% | 146 | 2,704 | 48.44% |
| MU221202C00066000 | 2022-11-25 11:28AM EST | 66.00 | 0.03 | 0.02 | 0.03 | -0.02 | -40.00% | 10 | 208 | 50.00% |
| MU221202C00067000 | 2022-11-25 12:54PM EST | 67.00 | 0.01 | 0.01 | 0.02 | -0.02 | -66.67% | 94 | 181 | 51.56% |
| MU221202C00068000 | 2022-11-25 11:24AM EST | 68.00 | 0.02 | 0.01 | 0.02 | -0.01 | -33.33% | 4 | 118 | 56.25% |
| MU221202C00069000 | 2022-11-18 11:37AM EST | 69.00 | 0.02 | 0.01 | 0.02 | 0.00 | - | 4 | 15 | 60.94% |
| MU221202C00070000 | 2022-11-23 2:59PM EST | 70.00 | 0.01 | 0.01 | 0.02 | 0.00 | - | 1 | 400 | 65.63% |
| MU221202C00071000 | 2022-11-25 10:37AM EST | 71.00 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 1 | 119 | 62.50% |
| MU221202C00075000 | 2022-11-25 10:37AM EST | 75.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 106 | 78.13% |
| MU221202C00080000 | 2022-11-25 9:46AM EST | 80.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 30 | 93.75% |
| MU221202C00085000 | 2022-11-16 9:37AM EST | 85.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 157 | 112.50% |
| MU221202C00090000 | 2022-11-15 2:29PM EST | 90.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 5 | 125.00% |
Putsfor2 December 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MU221202P00035000 | 2022-11-16 10:00AM EST | 35.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 88 | 108 | 150.00% |
| MU221202P00040000 | 2022-11-18 3:47PM EST | 40.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 12 | 284 | 115.63% |
| MU221202P00041000 | 2022-11-25 12:05PM EST | 41.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 99 | 109.38% |
| MU221202P00042000 | 2022-11-17 11:00AM EST | 42.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 1 | 210 | 100.00% |
| MU221202P00043000 | 2022-11-16 1:13PM EST | 43.00 | 0.04 | 0.00 | 0.01 | 0.00 | - | 14 | 2,644 | 93.75% |
| MU221202P00044000 | 2022-11-23 11:06AM EST | 44.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 196 | 87.50% |
| MU221202P00045000 | 2022-11-25 10:22AM EST | 45.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 249 | 81.25% |
| MU221202P00046000 | 2022-11-25 10:18AM EST | 46.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 55 | 75.00% |
| MU221202P00046500 | 2022-11-23 10:25AM EST | 46.50 | 0.01 | 0.00 | 0.01 | +0.01 | - | - | 12 | 71.88% |
| MU221202P00047000 | 2022-11-25 12:05PM EST | 47.00 | 0.02 | 0.00 | 0.01 | +0.01 | +100.00% | 11 | 160 | 68.75% |
| MU221202P00048000 | 2022-11-25 12:05PM EST | 48.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 10 | 78 | 62.50% |
| MU221202P00048500 | 2022-11-23 11:27AM EST | 48.50 | 0.02 | 0.01 | 0.02 | +0.02 | - | - | 2 | 68.75% |
| MU221202P00049000 | 2022-11-25 12:41PM EST | 49.00 | 0.02 | 0.01 | 0.02 | 0.00 | - | 1 | 199 | 65.63% |
| MU221202P00050000 | 2022-11-25 10:17AM EST | 50.00 | 0.02 | 0.01 | 0.02 | 0.00 | - | 2 | 391 | 58.59% |
| MU221202P00051000 | 2022-11-25 11:07AM EST | 51.00 | 0.03 | 0.02 | 0.03 | -0.02 | -40.00% | 3 | 330 | 56.25% |
| MU221202P00052000 | 2022-11-25 12:27PM EST | 52.00 | 0.04 | 0.03 | 0.05 | -0.02 | -33.33% | 25 | 681 | 53.13% |
| MU221202P00053000 | 2022-11-25 12:48PM EST | 53.00 | 0.06 | 0.06 | 0.07 | -0.03 | -33.33% | 40 | 480 | 50.00% |
| MU221202P00054000 | 2022-11-25 12:55PM EST | 54.00 | 0.11 | 0.11 | 0.12 | -0.04 | -26.67% | 993 | 804 | 48.44% |
| MU221202P00055000 | 2022-11-25 12:59PM EST | 55.00 | 0.22 | 0.20 | 0.22 | -0.02 | -8.33% | 333 | 1,604 | 47.27% |
| MU221202P00056000 | 2022-11-25 12:54PM EST | 56.00 | 0.35 | 0.36 | 0.37 | -0.04 | -10.26% | 197 | 1,447 | 45.41% |
| MU221202P00057000 | 2022-11-25 12:57PM EST | 57.00 | 0.59 | 0.60 | 0.62 | -0.02 | -3.28% | 469 | 1,191 | 44.34% |
| MU221202P00057500 | 2022-11-25 12:56PM EST | 57.50 | 0.75 | 0.76 | 0.79 | +0.75 | - | 319 | 484 | 43.95% |
| MU221202P00058000 | 2022-11-25 12:59PM EST | 58.00 | 0.96 | 0.96 | 0.98 | +0.02 | +2.13% | 552 | 3,659 | 43.16% |
| MU221202P00058500 | 2022-11-25 12:59PM EST | 58.50 | 1.19 | 1.18 | 1.21 | +1.19 | - | 648 | 202 | 42.68% |
| MU221202P00059000 | 2022-11-25 12:59PM EST | 59.00 | 1.45 | 1.45 | 1.47 | +0.01 | +0.69% | 443 | 604 | 41.99% |
| MU221202P00060000 | 2022-11-25 12:59PM EST | 60.00 | 2.10 | 2.06 | 2.11 | +0.20 | +10.53% | 2,692 | 482 | 41.41% |
| MU221202P00061000 | 2022-11-25 12:58PM EST | 61.00 | 2.80 | 2.78 | 2.92 | +0.20 | +7.69% | 315 | 811 | 43.36% |
| MU221202P00062000 | 2022-11-25 12:52PM EST | 62.00 | 3.60 | 3.60 | 3.80 | +0.17 | +4.96% | 12 | 178 | 45.41% |
| MU221202P00063000 | 2022-11-25 11:08AM EST | 63.00 | 3.99 | 4.55 | 4.75 | -0.98 | -19.72% | 2 | 214 | 49.61% |
| MU221202P00064000 | 2022-11-23 2:48PM EST | 64.00 | 5.30 | 5.50 | 5.75 | 0.00 | - | 4 | 43 | 57.03% |
| MU221202P00065000 | 2022-11-25 9:40AM EST | 65.00 | 6.20 | 6.45 | 6.70 | -0.23 | -3.58% | 5 | 175 | 58.79% |
| MU221202P00066000 | 2022-11-25 9:30AM EST | 66.00 | 7.46 | 7.45 | 7.80 | -0.69 | -8.47% | 1 | 7 | 53.13% |
| MU221202P00067000 | 2022-11-18 9:55AM EST | 67.00 | 7.95 | 8.45 | 8.90 | 0.00 | - | 7 | 16 | 67.97% |
| MU221202P00068000 | 2022-11-15 2:56PM EST | 68.00 | 5.25 | 9.40 | 9.90 | 0.00 | - | 52 | 24 | 69.14% |
| MU221202P00070000 | 2022-11-25 9:30AM EST | 70.00 | 11.40 | 11.45 | 11.80 | +0.34 | +3.07% | 1 | 28 | 73.44% |
| MU221202P00075000 | 2022-11-15 1:27PM EST | 75.00 | 17.85 | 16.40 | 16.80 | 0.00 | - | 1 | 2 | 82.81% |
| MU221202P00080000 | 2022-11-08 10:33AM EST | 80.00 | 22.67 | 21.30 | 21.75 | 0.00 | - | 1 | 1 | 147.66% |
| MU221202P00085000 | 2022-10-21 11:45AM EST | 85.00 | 29.50 | 26.20 | 26.60 | 0.00 | - | 10 | 0 | 118.75% |
© 2022 Yahoo. All rights reserved.
