Micron Technology, Inc. (MU)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforMarch 31, 2023
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MU230331C00040000 | 2023-03-22 1:29PM EDT | 40.00 | 19.05 | 20.85 | 21.60 | 0.00 | - | 32 | 33 | 146.09% |
| MU230331C00045000 | 2023-03-20 12:08PM EDT | 45.00 | 11.79 | 15.85 | 16.55 | 0.00 | - | 2 | 7 | 102.34% |
| MU230331C00046000 | 2023-03-15 12:04PM EDT | 46.00 | 7.80 | 14.85 | 15.55 | 0.00 | - | - | 1 | 96.09% |
| MU230331C00047000 | 2023-03-13 11:02AM EDT | 47.00 | 7.20 | 13.80 | 14.60 | 0.00 | - | - | 1 | 89.45% |
| MU230331C00048000 | 2023-03-16 12:50PM EDT | 48.00 | 8.25 | 12.85 | 13.60 | 0.00 | - | - | 1 | 89.84% |
| MU230331C00049000 | 2023-03-20 12:12PM EDT | 49.00 | 7.80 | 11.80 | 12.60 | 0.00 | - | 2 | 23 | 76.95% |
| MU230331C00050000 | 2023-03-24 11:33AM EDT | 50.00 | 11.02 | 10.80 | 11.60 | +3.72 | +50.96% | 6 | 21 | 71.09% |
| MU230331C00051000 | 2023-03-24 2:03PM EDT | 51.00 | 9.87 | 9.80 | 10.60 | -0.42 | -4.08% | 26 | 16 | 64.84% |
| MU230331C00052000 | 2023-03-24 3:35PM EDT | 52.00 | 9.23 | 8.80 | 9.65 | +0.43 | +4.89% | 15 | 388 | 63.67% |
| MU230331C00053000 | 2023-03-24 3:42PM EDT | 53.00 | 8.35 | 8.05 | 8.65 | +0.35 | +4.38% | 54 | 211 | 71.88% |
| MU230331C00054000 | 2023-03-24 3:44PM EDT | 54.00 | 7.42 | 6.90 | 7.75 | +0.62 | +9.12% | 37 | 861 | 62.31% |
| MU230331C00055000 | 2023-03-24 2:56PM EDT | 55.00 | 6.28 | 6.45 | 6.80 | -0.57 | -8.32% | 10 | 309 | 74.12% |
| MU230331C00056000 | 2023-03-24 3:53PM EDT | 56.00 | 5.50 | 5.60 | 5.95 | -0.88 | -13.79% | 45 | 1,061 | 72.56% |
| MU230331C00057000 | 2023-03-24 3:49PM EDT | 57.00 | 4.80 | 4.90 | 5.05 | -0.59 | -10.95% | 62 | 1,804 | 71.39% |
| MU230331C00057500 | 2023-03-24 3:12PM EDT | 57.50 | 4.30 | 4.50 | 4.65 | +0.25 | +6.17% | 9 | 1,145 | 70.12% |
| MU230331C00058000 | 2023-03-24 3:48PM EDT | 58.00 | 4.10 | 4.15 | 4.25 | -0.57 | -12.21% | 157 | 662 | 69.34% |
| MU230331C00059000 | 2023-03-24 3:55PM EDT | 59.00 | 3.31 | 3.45 | 3.55 | -0.56 | -14.47% | 184 | 1,763 | 68.07% |
| MU230331C00060000 | 2023-03-24 3:59PM EDT | 60.00 | 2.87 | 2.81 | 2.89 | -0.48 | -14.33% | 1,221 | 1,628 | 66.41% |
| MU230331C00061000 | 2023-03-24 3:59PM EDT | 61.00 | 2.31 | 2.25 | 2.34 | -0.34 | -12.83% | 1,263 | 2,637 | 65.63% |
| MU230331C00062000 | 2023-03-24 3:59PM EDT | 62.00 | 1.81 | 1.76 | 1.85 | -0.37 | -16.97% | 1,232 | 2,225 | 64.65% |
| MU230331C00063000 | 2023-03-24 3:59PM EDT | 63.00 | 1.39 | 1.36 | 1.42 | -0.33 | -19.19% | 415 | 2,295 | 63.82% |
| MU230331C00064000 | 2023-03-24 3:59PM EDT | 64.00 | 1.07 | 1.03 | 1.10 | -0.26 | -19.55% | 807 | 1,285 | 63.67% |
| MU230331C00065000 | 2023-03-24 3:59PM EDT | 65.00 | 0.79 | 0.79 | 0.83 | -0.23 | -22.55% | 392 | 1,677 | 63.77% |
| MU230331C00066000 | 2023-03-24 3:59PM EDT | 66.00 | 0.59 | 0.58 | 0.62 | -0.26 | -30.59% | 362 | 489 | 63.67% |
| MU230331C00067000 | 2023-03-24 3:59PM EDT | 67.00 | 0.44 | 0.41 | 0.46 | -0.21 | -32.31% | 494 | 1,528 | 63.38% |
| MU230331C00068000 | 2023-03-24 3:57PM EDT | 68.00 | 0.31 | 0.30 | 0.35 | -0.15 | -32.61% | 221 | 294 | 64.06% |
| MU230331C00069000 | 2023-03-24 3:55PM EDT | 69.00 | 0.22 | 0.22 | 0.26 | -0.13 | -37.14% | 26 | 385 | 64.65% |
| MU230331C00070000 | 2023-03-24 3:51PM EDT | 70.00 | 0.18 | 0.16 | 0.20 | -0.10 | -35.71% | 844 | 492 | 65.63% |
| MU230331C00071000 | 2023-03-24 3:57PM EDT | 71.00 | 0.13 | 0.12 | 0.15 | -0.06 | -31.58% | 30 | 105 | 66.60% |
| MU230331C00072000 | 2023-03-24 3:54PM EDT | 72.00 | 0.10 | 0.09 | 0.12 | -0.02 | -16.67% | 43 | 197 | 67.97% |
| MU230331C00073000 | 2023-03-24 3:16PM EDT | 73.00 | 0.07 | 0.07 | 0.09 | -0.02 | -22.22% | 88 | 40 | 69.14% |
| MU230331C00075000 | 2023-03-24 3:39PM EDT | 75.00 | 0.05 | 0.04 | 0.06 | -0.02 | -28.57% | 448 | 266 | 71.88% |
| MU230331C00080000 | 2023-03-24 12:21PM EDT | 80.00 | 0.03 | 0.00 | 0.03 | +0.01 | +50.00% | 1 | 40 | 77.34% |
PutsforMarch 31, 2023
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MU230331P00035000 | 2023-03-24 2:55PM EDT | 35.00 | 0.01 | 0.00 | 0.06 | 0.00 | - | 3 | 384 | 168.75% |
| MU230331P00040000 | 2023-03-23 9:56AM EDT | 40.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 3 | 369 | 115.63% |
| MU230331P00044000 | 2023-03-24 2:58PM EDT | 44.00 | 0.02 | 0.00 | 0.02 | -0.05 | -71.43% | 50 | 86 | 92.19% |
| MU230331P00045000 | 2023-03-24 3:45PM EDT | 45.00 | 0.01 | 0.01 | 0.03 | -0.03 | -75.00% | 175 | 445 | 93.75% |
| MU230331P00046000 | 2023-03-24 2:58PM EDT | 46.00 | 0.03 | 0.01 | 0.05 | -0.03 | -50.00% | 203 | 386 | 92.19% |
| MU230331P00047000 | 2023-03-24 2:00PM EDT | 47.00 | 0.05 | 0.02 | 0.04 | 0.00 | - | 27 | 56 | 85.94% |
| MU230331P00048000 | 2023-03-24 1:01PM EDT | 48.00 | 0.06 | 0.05 | 0.06 | -0.01 | -14.29% | 65 | 751 | 87.50% |
| MU230331P00049000 | 2023-03-24 3:57PM EDT | 49.00 | 0.05 | 0.06 | 0.07 | -0.04 | -44.44% | 31 | 6,243 | 83.20% |
| MU230331P00050000 | 2023-03-24 3:57PM EDT | 50.00 | 0.09 | 0.07 | 0.09 | -0.02 | -18.18% | 310 | 3,170 | 79.30% |
| MU230331P00051000 | 2023-03-24 3:57PM EDT | 51.00 | 0.12 | 0.10 | 0.12 | -0.06 | -33.33% | 45 | 878 | 77.34% |
| MU230331P00052000 | 2023-03-24 3:57PM EDT | 52.00 | 0.17 | 0.16 | 0.17 | -0.02 | -10.53% | 773 | 999 | 76.76% |
| MU230331P00053000 | 2023-03-24 3:59PM EDT | 53.00 | 0.22 | 0.21 | 0.23 | -0.05 | -18.52% | 605 | 1,271 | 74.41% |
| MU230331P00054000 | 2023-03-24 3:59PM EDT | 54.00 | 0.31 | 0.27 | 0.31 | -0.06 | -16.22% | 227 | 920 | 71.97% |
| MU230331P00055000 | 2023-03-24 3:59PM EDT | 55.00 | 0.40 | 0.37 | 0.41 | -0.06 | -13.04% | 980 | 1,804 | 70.02% |
| MU230331P00056000 | 2023-03-24 3:59PM EDT | 56.00 | 0.54 | 0.51 | 0.56 | -0.09 | -14.29% | 289 | 3,385 | 68.85% |
| MU230331P00057000 | 2023-03-24 3:58PM EDT | 57.00 | 0.70 | 0.69 | 0.75 | -0.09 | -11.39% | 321 | 1,046 | 67.58% |
| MU230331P00057500 | 2023-03-24 3:56PM EDT | 57.50 | 0.89 | 0.80 | 0.86 | -0.15 | -14.42% | 546 | 862 | 66.89% |
| MU230331P00058000 | 2023-03-24 3:59PM EDT | 58.00 | 0.96 | 0.93 | 0.99 | -0.09 | -8.57% | 1,376 | 2,984 | 66.46% |
| MU230331P00059000 | 2023-03-24 3:59PM EDT | 59.00 | 1.28 | 1.23 | 1.29 | -0.13 | -9.22% | 744 | 1,041 | 65.43% |
| MU230331P00060000 | 2023-03-24 3:59PM EDT | 60.00 | 1.60 | 1.60 | 1.65 | -0.05 | -3.03% | 1,608 | 2,634 | 64.45% |
| MU230331P00061000 | 2023-03-24 3:56PM EDT | 61.00 | 2.20 | 2.03 | 2.10 | 0.00 | - | 646 | 1,031 | 63.57% |
| MU230331P00062000 | 2023-03-24 3:48PM EDT | 62.00 | 2.64 | 2.53 | 2.62 | +0.04 | +1.54% | 287 | 1,285 | 62.60% |
| MU230331P00063000 | 2023-03-24 3:59PM EDT | 63.00 | 3.20 | 3.10 | 3.20 | -0.05 | -1.54% | 129 | 689 | 61.33% |
| MU230331P00064000 | 2023-03-24 3:54PM EDT | 64.00 | 4.00 | 3.80 | 3.90 | +0.05 | +1.27% | 63 | 491 | 61.82% |
| MU230331P00065000 | 2023-03-24 3:57PM EDT | 65.00 | 4.65 | 4.50 | 4.65 | -1.00 | -17.70% | 14 | 644 | 61.04% |
| MU230331P00066000 | 2023-03-24 3:00PM EDT | 66.00 | 5.70 | 5.25 | 5.50 | +0.15 | +2.70% | 6 | 3,725 | 60.94% |
| MU230331P00067000 | 2023-03-24 2:48PM EDT | 67.00 | 6.50 | 6.00 | 6.35 | +0.35 | +5.69% | 15 | 53 | 58.40% |
| MU230331P00068000 | 2023-03-24 2:00PM EDT | 68.00 | 7.60 | 6.70 | 7.25 | +0.50 | +7.04% | 3 | 54 | 51.17% |
| MU230331P00070000 | 2023-02-28 1:29PM EDT | 70.00 | 12.00 | 8.50 | 9.55 | 0.00 | - | 30 | 0 | 66.02% |
| MU230331P00071000 | 2023-02-15 4:44PM EDT | 71.00 | 10.05 | 14.05 | 14.65 | 0.00 | - | - | 0 | 235.50% |
© 2023 Yahoo. All rights reserved.
