Micron Technology, Inc. (MU)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 12:41PM EST. Market open.
Strike:40.00
Callsfor2 December 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MU221209C00040000 | 2022-12-01 3:19PM EST | 2022-12-09 | 15.50 | 13.50 | 13.80 | 0.00 | - | 2 | 11 | 107.03% |
| MU221216C00040000 | 2022-12-01 3:55PM EST | 2022-12-16 | 15.50 | 13.85 | 14.05 | 0.00 | - | 1 | 68 | 94.73% |
| MU221223C00040000 | 2022-12-01 2:56PM EST | 2022-12-23 | 15.68 | 13.80 | 14.00 | 0.00 | - | 2 | 7 | 74.41% |
| MU221230C00040000 | 2022-11-15 12:06PM EST | 2022-12-30 | 24.20 | 14.00 | 14.15 | 0.00 | - | 1 | 1 | 75.10% |
| MU230120C00040000 | 2022-12-01 10:19AM EST | 2023-01-20 | 15.80 | 14.10 | 14.25 | 0.00 | - | 4 | 1,439 | 60.84% |
| MU230217C00040000 | 2022-11-29 3:11PM EST | 2023-02-17 | 15.90 | 14.65 | 14.80 | 0.00 | - | 2 | 22 | 61.45% |
| MU230317C00040000 | 2022-11-30 1:42PM EST | 2023-03-17 | 16.50 | 15.65 | 15.80 | 0.00 | - | 1 | 68 | 68.12% |
| MU230421C00040000 | 2022-12-01 2:24PM EST | 2023-04-21 | 16.99 | 15.65 | 15.80 | 0.00 | - | 1 | 144 | 59.06% |
| MU230616C00040000 | 2022-11-30 12:38PM EST | 2023-06-16 | 16.95 | 16.40 | 16.65 | 0.00 | - | 9 | 208 | 57.89% |
| MU240119C00040000 | 2022-12-01 12:24PM EST | 2024-01-19 | 20.65 | 18.90 | 19.10 | 0.00 | - | 3 | 466 | 55.35% |
| MU240621C00040000 | 2022-11-16 10:57AM EST | 2024-06-21 | 25.85 | 20.40 | 20.75 | 0.00 | - | 40 | 121 | 55.25% |
| MU250117C00040000 | 2022-11-17 9:30AM EST | 2025-01-17 | 25.25 | 21.35 | 22.30 | 0.00 | - | 1 | 32 | 52.58% |
Putsfor2 December 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MU221202P00040000 | 2022-12-01 2:55PM EST | 2022-12-02 | 0.01 | 0.00 | 0.01 | 0.00 | - | 54 | 330 | 206.25% |
| MU221209P00040000 | 2022-11-30 10:30AM EST | 2022-12-09 | 0.01 | 0.00 | 0.01 | 0.00 | - | 9 | 120 | 71.88% |
| MU221216P00040000 | 2022-12-02 12:25PM EST | 2022-12-16 | 0.03 | 0.02 | 0.03 | 0.00 | - | 22 | 3,036 | 64.06% |
| MU221223P00040000 | 2022-12-02 12:07PM EST | 2022-12-23 | 0.09 | 0.08 | 0.09 | +0.02 | +28.57% | 21 | 286 | 63.87% |
| MU221230P00040000 | 2022-12-01 2:01PM EST | 2022-12-30 | 0.10 | 0.11 | 0.13 | 0.00 | - | 31 | 147 | 59.18% |
| MU230120P00040000 | 2022-12-02 12:18PM EST | 2023-01-20 | 0.34 | 0.33 | 0.34 | +0.07 | +25.93% | 10 | 9,297 | 56.06% |
| MU230217P00040000 | 2022-12-02 12:07PM EST | 2023-02-17 | 0.70 | 0.69 | 0.70 | +0.10 | +16.67% | 5 | 112 | 54.54% |
| MU230317P00040000 | 2022-12-02 11:56AM EST | 2023-03-17 | 0.95 | 0.97 | 0.99 | +0.13 | +15.85% | 6 | 5,514 | 52.12% |
| MU230421P00040000 | 2022-12-02 12:02PM EST | 2023-04-21 | 1.40 | 1.40 | 1.43 | +0.18 | +14.75% | 7 | 2,472 | 51.39% |
| MU230616P00040000 | 2022-12-02 12:05PM EST | 2023-06-16 | 1.95 | 1.92 | 1.95 | +0.14 | +7.73% | 5 | 11,285 | 49.29% |
| MU230721P00040000 | 2022-12-01 12:57PM EST | 2023-07-21 | 2.12 | 2.26 | 2.39 | 0.00 | - | 1 | 39 | 49.55% |
| MU230915P00040000 | 2022-12-02 11:35AM EST | 2023-09-15 | 2.62 | 2.64 | 2.70 | +0.17 | +6.94% | 12 | 113 | 46.97% |
| MU240119P00040000 | 2022-12-01 10:14AM EST | 2024-01-19 | 3.44 | 3.55 | 3.70 | 0.00 | - | 1 | 8,613 | 45.64% |
| MU240621P00040000 | 2022-12-01 11:23AM EST | 2024-06-21 | 4.30 | 4.35 | 4.70 | 0.00 | - | 1 | 86 | 44.24% |
| MU250117P00040000 | 2022-12-01 3:31PM EST | 2025-01-17 | 5.00 | 4.75 | 5.95 | 0.00 | - | 16 | 138 | 43.29% |
© 2022 Yahoo. All rights reserved.
