Micron Technology, Inc. (MU)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:80.00
Callsfor8 July 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MU220708C00080000 | 2022-06-30 12:58PM EDT | 2022-07-08 | 0.03 | 0.00 | 0.02 | 0.00 | - | 101 | 337 | 115.63% |
| MU220715C00080000 | 2022-07-01 3:27PM EDT | 2022-07-15 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 11 | 7,819 | 71.88% |
| MU220722C00080000 | 2022-07-01 11:55AM EDT | 2022-07-22 | 0.01 | 0.01 | 0.02 | -0.03 | -75.00% | 2 | 62 | 65.63% |
| MU220729C00080000 | 2022-07-01 12:01PM EDT | 2022-07-29 | 0.01 | 0.00 | 0.03 | -0.07 | -87.50% | 2 | 42 | 56.25% |
| MU220805C00080000 | 2022-06-30 1:03PM EDT | 2022-08-05 | 0.09 | 0.00 | 0.04 | +0.09 | - | - | 35 | 52.34% |
| MU220819C00080000 | 2022-07-01 1:10PM EDT | 2022-08-19 | 0.03 | 0.02 | 0.04 | -0.08 | -72.73% | 380 | 12,302 | 47.66% |
| MU220916C00080000 | 2022-07-01 3:39PM EDT | 2022-09-16 | 0.10 | 0.09 | 0.10 | -0.16 | -61.54% | 112 | 5,409 | 43.07% |
| MU221021C00080000 | 2022-07-01 3:07PM EDT | 2022-10-21 | 0.28 | 0.28 | 0.31 | -0.30 | -51.72% | 93 | 3,282 | 43.46% |
| MU221216C00080000 | 2022-07-01 10:43AM EDT | 2022-12-16 | 0.54 | 0.66 | 0.70 | -0.63 | -53.85% | 629 | 471 | 42.48% |
| MU230120C00080000 | 2022-07-01 2:57PM EDT | 2023-01-20 | 1.00 | 0.97 | 1.09 | -0.57 | -36.31% | 543 | 13,525 | 43.41% |
| MU230616C00080000 | 2022-07-01 3:02PM EDT | 2023-06-16 | 2.53 | 2.46 | 2.67 | -0.97 | -27.71% | 41 | 2,600 | 44.13% |
| MU240119C00080000 | 2022-07-01 3:38PM EDT | 2024-01-19 | 4.74 | 4.55 | 4.90 | -0.86 | -15.36% | 222 | 2,800 | 44.51% |
| MU240621C00080000 | 2022-07-01 12:29PM EDT | 2024-06-21 | 5.40 | 5.65 | 7.30 | +5.40 | - | 8 | 1 | 47.94% |
Putsfor8 July 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MU220708P00080000 | 2022-06-29 11:39AM EDT | 2022-07-08 | 23.95 | 26.20 | 26.65 | 0.00 | - | 2 | 55 | 146.88% |
| MU220715P00080000 | 2022-07-01 2:12PM EDT | 2022-07-15 | 27.00 | 26.30 | 26.55 | +3.05 | +12.73% | 23 | 2,265 | 99.80% |
| MU220722P00080000 | 2022-06-23 10:09AM EDT | 2022-07-22 | 23.70 | 26.05 | 27.00 | 0.00 | - | 1 | 12 | 92.19% |
| MU220729P00080000 | 2022-06-27 2:23PM EDT | 2022-07-29 | 20.87 | 26.05 | 26.85 | 0.00 | - | 3 | 14 | 72.27% |
| MU220805P00080000 | 2022-07-01 9:58AM EDT | 2022-08-05 | 27.03 | 26.05 | 26.75 | +5.98 | +28.41% | 10 | 62 | 58.40% |
| MU220812P00080000 | 2022-07-01 9:44AM EDT | 2022-08-12 | 26.89 | 26.20 | 26.65 | +26.89 | - | 1 | - | 56.25% |
| MU220819P00080000 | 2022-07-01 11:54AM EDT | 2022-08-19 | 28.14 | 26.30 | 26.60 | +3.24 | +13.01% | 47 | 673 | 54.30% |
| MU220916P00080000 | 2022-07-01 3:54PM EDT | 2022-09-16 | 26.60 | 25.95 | 27.15 | +2.00 | +8.13% | 7 | 2,501 | 65.19% |
| MU221021P00080000 | 2022-07-01 10:19AM EDT | 2022-10-21 | 28.11 | 26.20 | 26.90 | +6.51 | +30.14% | 1 | 1,906 | 49.22% |
| MU221216P00080000 | 2022-07-01 10:07AM EDT | 2022-12-16 | 27.61 | 26.35 | 27.10 | +3.01 | +12.24% | 1 | 37 | 43.26% |
| MU230120P00080000 | 2022-07-01 2:11PM EDT | 2023-01-20 | 27.37 | 26.75 | 26.95 | +1.09 | +4.15% | 16 | 10,948 | 37.28% |
| MU230616P00080000 | 2022-07-01 3:54PM EDT | 2023-06-16 | 27.70 | 27.50 | 27.95 | +0.20 | +0.73% | 22 | 2,220 | 37.09% |
| MU240119P00080000 | 2022-07-01 10:49AM EDT | 2024-01-19 | 30.15 | 28.55 | 29.10 | +1.67 | +5.86% | 33 | 874 | 35.10% |
© 2022 Yahoo. All rights reserved.
