Micron Technology, Inc. (MU)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:60.00
Callsfor8 July 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MU220708C00060000 | 2022-07-01 3:55PM EDT | 2022-07-08 | 0.03 | 0.03 | 0.05 | -0.82 | -96.47% | 2,641 | 4,577 | 48.44% |
| MU220715C00060000 | 2022-07-01 3:58PM EDT | 2022-07-15 | 0.17 | 0.16 | 0.18 | -0.96 | -84.96% | 7,379 | 14,627 | 43.16% |
| MU220722C00060000 | 2022-07-01 3:49PM EDT | 2022-07-22 | 0.40 | 0.36 | 0.39 | -0.99 | -71.22% | 257 | 313 | 43.26% |
| MU220729C00060000 | 2022-07-01 3:55PM EDT | 2022-07-29 | 0.62 | 0.59 | 0.64 | -1.06 | -63.10% | 1,306 | 378 | 44.04% |
| MU220805C00060000 | 2022-07-01 3:58PM EDT | 2022-08-05 | 0.82 | 0.80 | 0.93 | -1.19 | -59.20% | 186 | 77 | 45.36% |
| MU220812C00060000 | 2022-07-01 3:53PM EDT | 2022-08-12 | 1.02 | 1.00 | 1.13 | +1.02 | - | 55 | 7 | 44.87% |
| MU220819C00060000 | 2022-07-01 3:52PM EDT | 2022-08-19 | 1.23 | 1.24 | 1.35 | -1.15 | -48.32% | 846 | 2,906 | 44.95% |
| MU220916C00060000 | 2022-07-01 3:57PM EDT | 2022-09-16 | 2.05 | 1.97 | 2.11 | -1.15 | -35.94% | 1,268 | 4,058 | 44.63% |
| MU221021C00060000 | 2022-07-01 3:49PM EDT | 2022-10-21 | 3.12 | 3.05 | 3.15 | -1.15 | -26.93% | 185 | 1,594 | 46.39% |
| MU221216C00060000 | 2022-07-01 3:36PM EDT | 2022-12-16 | 4.30 | 4.20 | 4.40 | -1.10 | -20.37% | 89 | 502 | 46.73% |
| MU230120C00060000 | 2022-07-01 3:48PM EDT | 2023-01-20 | 5.05 | 4.95 | 5.05 | -1.20 | -19.20% | 219 | 9,512 | 46.63% |
| MU230317C00060000 | 2022-07-01 1:27PM EDT | 2023-03-17 | 5.40 | 5.80 | 6.20 | +5.40 | - | 2 | - | 47.69% |
| MU230616C00060000 | 2022-07-01 2:21PM EDT | 2023-06-16 | 7.26 | 7.35 | 7.60 | -1.59 | -17.97% | 20 | 1,848 | 47.71% |
| MU240119C00060000 | 2022-07-01 3:29PM EDT | 2024-01-19 | 10.02 | 9.85 | 10.50 | -1.40 | -12.26% | 81 | 1,291 | 48.36% |
| MU240621C00060000 | 2022-07-01 3:30PM EDT | 2024-06-21 | 11.40 | 10.45 | 12.90 | -1.60 | -12.31% | 31 | 33 | 50.96% |
Putsfor8 July 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MU220708P00060000 | 2022-07-01 3:11PM EDT | 2022-07-08 | 6.46 | 6.35 | 6.55 | +0.76 | +13.33% | 261 | 1,465 | 55.47% |
| MU220715P00060000 | 2022-07-01 3:48PM EDT | 2022-07-15 | 6.65 | 6.50 | 6.70 | +0.56 | +9.20% | 1,269 | 23,252 | 51.86% |
| MU220722P00060000 | 2022-07-01 12:55PM EDT | 2022-07-22 | 7.88 | 6.70 | 6.90 | +2.02 | +34.47% | 27 | 335 | 48.49% |
| MU220729P00060000 | 2022-07-01 3:59PM EDT | 2022-07-29 | 7.00 | 6.85 | 7.10 | +0.50 | +7.69% | 37 | 131 | 46.73% |
| MU220805P00060000 | 2022-07-01 3:24PM EDT | 2022-08-05 | 7.27 | 7.10 | 7.30 | +1.20 | +19.77% | 52 | 38 | 45.78% |
| MU220812P00060000 | 2022-07-01 2:47PM EDT | 2022-08-12 | 7.24 | 7.25 | 7.50 | +7.24 | - | 25 | 0 | 45.24% |
| MU220819P00060000 | 2022-07-01 3:55PM EDT | 2022-08-19 | 7.60 | 7.50 | 7.65 | +0.35 | +4.83% | 235 | 1,588 | 44.19% |
| MU220916P00060000 | 2022-07-01 2:29PM EDT | 2022-09-16 | 8.30 | 8.20 | 8.35 | +0.35 | +4.40% | 167 | 26,027 | 43.41% |
| MU221021P00060000 | 2022-07-01 3:53PM EDT | 2022-10-21 | 9.35 | 9.10 | 9.35 | +1.05 | +12.65% | 80 | 2,559 | 45.07% |
| MU221216P00060000 | 2022-07-01 3:59PM EDT | 2022-12-16 | 10.19 | 10.00 | 10.25 | +0.89 | +9.57% | 29 | 948 | 43.21% |
| MU230120P00060000 | 2022-07-01 2:10PM EDT | 2023-01-20 | 11.00 | 10.65 | 10.85 | +0.65 | +6.28% | 65 | 21,759 | 43.15% |
| MU230616P00060000 | 2022-07-01 2:30PM EDT | 2023-06-16 | 12.50 | 12.25 | 12.70 | +0.65 | +5.49% | 94 | 4,524 | 41.75% |
| MU240119P00060000 | 2022-07-01 3:10PM EDT | 2024-01-19 | 14.40 | 14.20 | 14.65 | +0.80 | +5.88% | 2 | 4,951 | 40.11% |
| MU240621P00060000 | 2022-07-01 10:35AM EDT | 2024-06-21 | 16.50 | 14.75 | 16.50 | +2.30 | +16.20% | 1 | 30 | 41.74% |
© 2022 Yahoo. All rights reserved.
