Micron Technology, Inc. (MU)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:40.00
Callsfor8 July 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MU220708C00040000 | 2022-07-01 3:54PM EDT | 2022-07-08 | 13.60 | 13.60 | 13.90 | -5.25 | -27.85% | 28 | 76 | 125.39% |
| MU220715C00040000 | 2022-07-01 11:48AM EDT | 2022-07-15 | 12.40 | 13.60 | 13.80 | -3.80 | -23.46% | 14 | 226 | 76.17% |
| MU220722C00040000 | 2022-06-17 3:20PM EDT | 2022-07-22 | 15.75 | 13.50 | 13.95 | 0.00 | - | 30 | 29 | 65.43% |
| MU220729C00040000 | 2022-06-29 12:47PM EDT | 2022-07-29 | 15.77 | 13.50 | 13.95 | +15.77 | - | - | 10 | 56.25% |
| MU220805C00040000 | 2022-06-30 1:43PM EDT | 2022-08-05 | 16.30 | 13.65 | 14.10 | 0.00 | - | 40 | 40 | 61.82% |
| MU220819C00040000 | 2022-07-01 10:50AM EDT | 2022-08-19 | 12.45 | 13.95 | 14.20 | -3.68 | -22.81% | 28 | 69 | 60.50% |
| MU220916C00040000 | 2022-07-01 2:32PM EDT | 2022-09-16 | 14.65 | 14.40 | 14.70 | -5.15 | -26.01% | 15 | 368 | 59.72% |
| MU221021C00040000 | 2022-07-01 11:21AM EDT | 2022-10-21 | 13.80 | 14.95 | 15.20 | -4.10 | -22.91% | 1 | 73 | 57.93% |
| MU221216C00040000 | 2022-06-30 10:47AM EDT | 2022-12-16 | 17.00 | 15.70 | 16.05 | 0.00 | - | 3 | 18 | 56.47% |
| MU230120C00040000 | 2022-07-01 3:52PM EDT | 2023-01-20 | 16.20 | 16.20 | 16.45 | -1.39 | -7.90% | 53 | 729 | 55.74% |
| MU230317C00040000 | 2022-07-01 10:01AM EDT | 2023-03-17 | 16.80 | 16.75 | 17.25 | +16.80 | - | 2 | - | 54.88% |
| MU230616C00040000 | 2022-07-01 3:17PM EDT | 2023-06-16 | 18.00 | 17.90 | 18.25 | -1.00 | -5.26% | 7 | 107 | 54.49% |
| MU240119C00040000 | 2022-07-01 2:39PM EDT | 2024-01-19 | 20.24 | 19.75 | 20.35 | -1.76 | -8.00% | 15 | 337 | 52.93% |
| MU240621C00040000 | 2022-07-01 2:51PM EDT | 2024-06-21 | 21.33 | 20.60 | 22.55 | +21.33 | - | 89 | 102 | 53.75% |
Putsfor8 July 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MU220708P00040000 | 2022-07-01 3:35PM EDT | 2022-07-08 | 0.01 | 0.00 | 0.02 | -0.06 | -85.71% | 308 | 499 | 90.63% |
| MU220715P00040000 | 2022-07-01 3:59PM EDT | 2022-07-15 | 0.04 | 0.04 | 0.05 | -0.09 | -69.23% | 1,216 | 634 | 75.00% |
| MU220722P00040000 | 2022-07-01 3:22PM EDT | 2022-07-22 | 0.11 | 0.08 | 0.11 | -0.05 | -31.25% | 152 | 339 | 68.16% |
| MU220729P00040000 | 2022-07-01 2:24PM EDT | 2022-07-29 | 0.17 | 0.16 | 0.19 | -0.08 | -32.00% | 11 | 24 | 65.82% |
| MU220805P00040000 | 2022-07-01 2:59PM EDT | 2022-08-05 | 0.24 | 0.22 | 0.26 | +0.24 | - | 55 | 3 | 62.70% |
| MU220812P00040000 | 2022-07-01 1:00PM EDT | 2022-08-12 | 0.40 | 0.28 | 0.36 | +0.40 | - | 13 | - | 61.04% |
| MU220819P00040000 | 2022-07-01 3:48PM EDT | 2022-08-19 | 0.41 | 0.40 | 0.43 | -0.10 | -19.61% | 3,241 | 2,680 | 60.16% |
| MU220916P00040000 | 2022-07-01 3:28PM EDT | 2022-09-16 | 0.77 | 0.72 | 0.77 | -0.04 | -4.94% | 156 | 5,077 | 56.30% |
| MU221021P00040000 | 2022-07-01 3:25PM EDT | 2022-10-21 | 1.33 | 1.29 | 1.34 | -0.08 | -5.67% | 152 | 1,619 | 56.25% |
| MU221216P00040000 | 2022-07-01 3:39PM EDT | 2022-12-16 | 1.89 | 1.82 | 1.92 | -0.09 | -4.55% | 63 | 281 | 52.52% |
| MU230120P00040000 | 2022-07-01 3:49PM EDT | 2023-01-20 | 2.33 | 2.28 | 2.35 | -0.07 | -2.92% | 589 | 4,053 | 52.26% |
| MU230317P00040000 | 2022-07-01 10:34AM EDT | 2023-03-17 | 2.80 | 2.69 | 2.98 | +2.80 | - | 4 | - | 50.67% |
| MU230616P00040000 | 2022-07-01 3:43PM EDT | 2023-06-16 | 3.60 | 3.55 | 3.70 | +0.20 | +5.88% | 3,608 | 1,702 | 49.62% |
| MU240119P00040000 | 2022-07-01 1:55PM EDT | 2024-01-19 | 5.20 | 5.05 | 5.25 | +0.20 | +4.00% | 14 | 6,563 | 47.10% |
| MU240621P00040000 | 2022-07-01 1:41PM EDT | 2024-06-21 | 5.60 | 4.80 | 6.65 | +5.60 | - | 2 | 0 | 48.08% |
© 2022 Yahoo. All rights reserved.
