Micron Technology, Inc. (MU)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforOctober 6, 2023
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MU231006C00040000 | 2023-09-01 10:05AM EDT | 40.00 | 30.05 | 27.85 | 28.30 | 0.00 | - | 2 | 2 | 252.34% |
| MU231006C00045000 | 2023-09-28 9:48AM EDT | 45.00 | 19.35 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| MU231006C00049500 | 2023-09-28 3:12PM EDT | 49.50 | 16.00 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| MU231006C00050000 | 2023-09-28 3:12PM EDT | 50.00 | 15.50 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| MU231006C00051000 | 2023-09-28 3:12PM EDT | 51.00 | 14.50 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| MU231006C00052000 | 2023-09-25 9:52AM EDT | 52.00 | 16.85 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MU231006C00054000 | 2023-09-26 3:55PM EDT | 54.00 | 14.10 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 0.00% |
| MU231006C00055000 | 2023-09-22 2:50PM EDT | 55.00 | 14.19 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MU231006C00056000 | 2023-09-27 10:19AM EDT | 56.00 | 11.95 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| MU231006C00057000 | 2023-10-02 10:46AM EDT | 57.00 | 10.79 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MU231006C00058000 | 2023-10-02 10:52AM EDT | 58.00 | 9.88 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MU231006C00059000 | 2023-10-02 2:24PM EDT | 59.00 | 8.50 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| MU231006C00060000 | 2023-09-29 1:23PM EDT | 60.00 | 7.68 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 0.00% |
| MU231006C00061000 | 2023-10-02 10:56AM EDT | 61.00 | 6.76 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MU231006C00062000 | 2023-10-02 10:25AM EDT | 62.00 | 6.15 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| MU231006C00063000 | 2023-10-02 12:50PM EDT | 63.00 | 4.55 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 0.00% |
| MU231006C00064000 | 2023-10-02 11:26AM EDT | 64.00 | 4.25 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 0.00% |
| MU231006C00064500 | 2023-10-02 11:55AM EDT | 64.50 | 3.20 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| MU231006C00065000 | 2023-10-02 3:57PM EDT | 65.00 | 3.10 | 0.00 | 0.00 | 0.00 | - | 452 | 0 | 0.00% |
| MU231006C00065500 | 2023-10-02 3:48PM EDT | 65.50 | 2.58 | 0.00 | 0.00 | 0.00 | - | 83 | 0 | 0.00% |
| MU231006C00066000 | 2023-10-02 3:04PM EDT | 66.00 | 1.80 | 0.00 | 0.00 | 0.00 | - | 55 | 0 | 0.00% |
| MU231006C00066500 | 2023-10-02 3:00PM EDT | 66.50 | 1.56 | 0.00 | 0.00 | 0.00 | - | 96 | 0 | 0.00% |
| MU231006C00067000 | 2023-10-02 3:16PM EDT | 67.00 | 1.32 | 0.00 | 0.00 | 0.00 | - | 108 | 0 | 0.00% |
| MU231006C00067500 | 2023-10-02 3:50PM EDT | 67.50 | 1.15 | 0.00 | 0.00 | 0.00 | - | 417 | 0 | 0.00% |
| MU231006C00068000 | 2023-10-02 3:59PM EDT | 68.00 | 1.01 | 0.00 | 0.00 | 0.00 | - | 1,854 | 0 | 0.39% |
| MU231006C00068500 | 2023-10-02 3:59PM EDT | 68.50 | 0.77 | 0.00 | 0.00 | 0.00 | - | 640 | 0 | 3.13% |
| MU231006C00069000 | 2023-10-02 3:59PM EDT | 69.00 | 0.57 | 0.00 | 0.00 | 0.00 | - | 1,366 | 0 | 3.13% |
| MU231006C00069500 | 2023-10-02 3:59PM EDT | 69.50 | 0.43 | 0.00 | 0.00 | 0.00 | - | 436 | 0 | 6.25% |
| MU231006C00070000 | 2023-10-02 3:59PM EDT | 70.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 3,007 | 0 | 6.25% |
| MU231006C00071000 | 2023-10-02 3:59PM EDT | 71.00 | 0.14 | 0.00 | 0.00 | 0.00 | - | 724 | 0 | 12.50% |
| MU231006C00072000 | 2023-10-02 3:43PM EDT | 72.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 397 | 0 | 12.50% |
| MU231006C00073000 | 2023-10-02 3:59PM EDT | 73.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 1,080 | 0 | 12.50% |
| MU231006C00074000 | 2023-10-02 2:41PM EDT | 74.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 721 | 0 | 25.00% |
| MU231006C00075000 | 2023-10-02 3:33PM EDT | 75.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 343 | 0 | 25.00% |
| MU231006C00076000 | 2023-10-02 3:14PM EDT | 76.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 222 | 0 | 25.00% |
| MU231006C00077000 | 2023-09-29 3:52PM EDT | 77.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 25.00% |
| MU231006C00078000 | 2023-10-02 10:00AM EDT | 78.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 32 | 0 | 25.00% |
| MU231006C00079000 | 2023-10-02 9:43AM EDT | 79.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 25.00% |
| MU231006C00080000 | 2023-10-02 3:53PM EDT | 80.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 50.00% |
| MU231006C00081000 | 2023-09-28 10:06AM EDT | 81.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| MU231006C00082000 | 2023-09-27 10:01AM EDT | 82.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| MU231006C00083000 | 2023-09-28 10:55AM EDT | 83.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| MU231006C00084000 | 2023-09-29 3:42PM EDT | 84.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| MU231006C00085000 | 2023-10-02 12:00PM EDT | 85.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| MU231006C00090000 | 2023-09-27 12:09PM EDT | 90.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| MU231006C00095000 | 2023-09-08 10:13AM EDT | 95.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
PutsforOctober 6, 2023
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MU231006P00045000 | 2023-09-28 10:01AM EDT | 45.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| MU231006P00049500 | 2023-09-26 2:02PM EDT | 49.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 730 | 0 | 50.00% |
| MU231006P00050000 | 2023-10-02 12:00PM EDT | 50.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| MU231006P00051000 | 2023-09-27 1:06PM EDT | 51.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 861 | 0 | 50.00% |
| MU231006P00052000 | 2023-09-29 2:17PM EDT | 52.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| MU231006P00053000 | 2023-09-28 10:55AM EDT | 53.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 46 | 0 | 50.00% |
| MU231006P00054000 | 2023-09-28 2:48PM EDT | 54.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 36 | 0 | 50.00% |
| MU231006P00055000 | 2023-09-29 2:14PM EDT | 55.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 24 | 0 | 50.00% |
| MU231006P00056000 | 2023-09-28 9:53AM EDT | 56.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 50.00% |
| MU231006P00057000 | 2023-09-29 9:34AM EDT | 57.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 100 | 0 | 50.00% |
| MU231006P00058000 | 2023-09-29 3:57PM EDT | 58.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 339 | 0 | 25.00% |
| MU231006P00059000 | 2023-10-02 3:05PM EDT | 59.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 25.00% |
| MU231006P00060000 | 2023-10-02 3:48PM EDT | 60.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 654 | 0 | 25.00% |
| MU231006P00061000 | 2023-10-02 3:46PM EDT | 61.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 25.00% |
| MU231006P00062000 | 2023-10-02 3:55PM EDT | 62.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 119 | 0 | 25.00% |
| MU231006P00063000 | 2023-10-02 3:42PM EDT | 63.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 847 | 0 | 25.00% |
| MU231006P00064000 | 2023-10-02 3:55PM EDT | 64.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 134 | 0 | 12.50% |
| MU231006P00064500 | 2023-10-02 3:59PM EDT | 64.50 | 0.15 | 0.00 | 0.00 | 0.00 | - | 439 | 0 | 12.50% |
| MU231006P00065000 | 2023-10-02 3:58PM EDT | 65.00 | 0.21 | 0.00 | 0.00 | 0.00 | - | 1,006 | 0 | 12.50% |
| MU231006P00065500 | 2023-10-02 3:42PM EDT | 65.50 | 0.34 | 0.00 | 0.00 | 0.00 | - | 816 | 0 | 12.50% |
| MU231006P00066000 | 2023-10-02 3:59PM EDT | 66.00 | 0.37 | 0.00 | 0.00 | 0.00 | - | 985 | 0 | 6.25% |
| MU231006P00066500 | 2023-10-02 3:55PM EDT | 66.50 | 0.54 | 0.00 | 0.00 | 0.00 | - | 515 | 0 | 6.25% |
| MU231006P00067000 | 2023-10-02 3:58PM EDT | 67.00 | 0.69 | 0.00 | 0.00 | 0.00 | - | 1,600 | 0 | 3.13% |
| MU231006P00067500 | 2023-10-02 3:57PM EDT | 67.50 | 0.89 | 0.00 | 0.00 | 0.00 | - | 1,658 | 0 | 1.56% |
| MU231006P00068000 | 2023-10-02 3:55PM EDT | 68.00 | 1.16 | 0.00 | 0.00 | 0.00 | - | 1,191 | 0 | 0.00% |
| MU231006P00068500 | 2023-10-02 3:39PM EDT | 68.50 | 1.53 | 0.00 | 0.00 | 0.00 | - | 604 | 0 | 0.00% |
| MU231006P00069000 | 2023-10-02 3:13PM EDT | 69.00 | 2.12 | 0.00 | 0.00 | 0.00 | - | 1,582 | 0 | 0.00% |
| MU231006P00069500 | 2023-10-02 2:52PM EDT | 69.50 | 2.53 | 0.00 | 0.00 | 0.00 | - | 149 | 0 | 0.00% |
| MU231006P00070000 | 2023-10-02 3:59PM EDT | 70.00 | 2.40 | 0.00 | 0.00 | 0.00 | - | 125 | 0 | 0.00% |
| MU231006P00071000 | 2023-10-02 12:13PM EDT | 71.00 | 3.49 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| MU231006P00072000 | 2023-10-02 3:29PM EDT | 72.00 | 4.60 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 0.00% |
| MU231006P00073000 | 2023-10-02 10:31AM EDT | 73.00 | 5.30 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| MU231006P00074000 | 2023-09-28 9:41AM EDT | 74.00 | 8.99 | 0.00 | 0.00 | 0.00 | - | 42 | 0 | 0.00% |
| MU231006P00075000 | 2023-10-02 2:36PM EDT | 75.00 | 7.75 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 0.00% |
| MU231006P00076000 | 2023-09-26 1:50PM EDT | 76.00 | 8.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MU231006P00077000 | 2023-09-28 9:40AM EDT | 77.00 | 12.30 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| MU231006P00078000 | 2023-09-29 10:30AM EDT | 78.00 | 10.65 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MU231006P00079000 | 2023-09-28 11:04AM EDT | 79.00 | 13.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MU231006P00080000 | 2023-10-02 1:40PM EDT | 80.00 | 12.35 | 0.00 | 0.00 | 0.00 | - | 29 | 0 | 0.00% |
| MU231006P00081000 | 2023-10-02 3:48PM EDT | 81.00 | 13.20 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 0.00% |
| MU231006P00082000 | 2023-10-02 3:32PM EDT | 82.00 | 14.40 | 0.00 | 0.00 | 0.00 | - | 28 | 0 | 0.00% |
| MU231006P00083000 | 2023-09-29 12:39PM EDT | 83.00 | 14.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MU231006P00084000 | 2023-10-02 2:12PM EDT | 84.00 | 16.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MU231006P00085000 | 2023-09-29 11:03AM EDT | 85.00 | 16.70 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| MU231006P00090000 | 2023-09-15 10:23AM EDT | 90.00 | 19.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MU231006P00095000 | 2023-09-27 3:13PM EDT | 95.00 | 26.20 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
© 2023 Yahoo. All rights reserved.
