Micron Technology, Inc. (MU)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
CallsforFebruary 17, 2023
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MU230217C00027500 | 2022-12-28 11:34AM EST | 27.50 | 22.05 | 36.20 | 36.60 | 0.00 | - | 36 | 0 | 346.29% |
| MU230217C00030000 | 2023-01-06 11:28AM EST | 30.00 | 26.05 | 32.30 | 32.60 | 0.00 | - | 1 | 11 | 157.81% |
| MU230217C00032500 | 2023-02-02 10:08AM EST | 32.50 | 30.00 | 29.85 | 30.10 | 0.00 | - | 4 | 11 | 151.56% |
| MU230217C00035000 | 2023-02-03 1:46PM EST | 35.00 | 27.60 | 27.35 | 27.60 | +4.77 | +20.89% | 29 | 58 | 135.94% |
| MU230217C00037500 | 2023-01-31 9:30AM EST | 37.50 | 21.76 | 24.85 | 25.10 | 0.00 | - | 1 | 36 | 121.09% |
| MU230217C00040000 | 2023-01-31 1:31PM EST | 40.00 | 19.85 | 22.35 | 22.60 | 0.00 | - | 27 | 39 | 107.42% |
| MU230217C00042500 | 2023-02-03 9:42AM EST | 42.50 | 20.60 | 19.85 | 20.10 | +0.12 | +0.59% | 2 | 73 | 94.53% |
| MU230217C00045000 | 2023-02-03 11:24AM EST | 45.00 | 18.68 | 17.40 | 17.60 | +3.67 | +24.45% | 20 | 275 | 86.33% |
| MU230217C00047000 | 2023-02-01 3:10PM EST | 47.00 | 15.75 | 15.35 | 15.65 | 0.00 | - | 1 | 7 | 76.17% |
| MU230217C00047500 | 2023-02-02 2:18PM EST | 47.50 | 16.21 | 14.85 | 15.15 | 0.00 | - | 5 | 868 | 73.83% |
| MU230217C00050000 | 2023-02-03 12:51PM EST | 50.00 | 13.00 | 12.35 | 12.65 | +0.01 | +0.08% | 3 | 2,536 | 61.91% |
| MU230217C00051000 | 2023-02-03 3:20PM EST | 51.00 | 11.60 | 11.40 | 11.75 | +0.36 | +3.20% | 2 | 8 | 64.45% |
| MU230217C00052000 | 2023-02-02 10:15AM EST | 52.00 | 10.50 | 10.45 | 10.70 | 0.00 | - | 1 | 224 | 59.38% |
| MU230217C00052500 | 2023-02-03 2:25PM EST | 52.50 | 10.40 | 9.95 | 10.15 | -0.23 | -2.16% | 6 | 10,143 | 54.88% |
| MU230217C00053000 | 2023-02-03 12:49PM EST | 53.00 | 10.32 | 9.50 | 9.75 | -0.15 | -1.43% | 25 | 27 | 57.72% |
| MU230217C00054000 | 2023-02-03 2:40PM EST | 54.00 | 9.05 | 8.50 | 8.75 | -0.72 | -7.37% | 5 | 40 | 52.54% |
| MU230217C00055000 | 2023-02-03 3:54PM EST | 55.00 | 7.75 | 7.60 | 7.80 | -0.24 | -3.00% | 64 | 6,697 | 51.17% |
| MU230217C00056000 | 2023-02-03 3:13PM EST | 56.00 | 6.75 | 6.65 | 6.85 | 0.00 | - | 2 | 124 | 51.86% |
| MU230217C00057000 | 2023-02-02 2:41PM EST | 57.00 | 6.52 | 5.80 | 5.95 | 0.00 | - | 49 | 161 | 49.37% |
| MU230217C00057500 | 2023-02-03 11:40AM EST | 57.50 | 6.22 | 5.35 | 5.50 | +0.59 | +10.48% | 2 | 3,874 | 47.85% |
| MU230217C00058000 | 2023-02-03 3:51PM EST | 58.00 | 5.03 | 4.95 | 5.05 | -0.95 | -15.89% | 49 | 616 | 46.09% |
| MU230217C00059000 | 2023-02-03 3:11PM EST | 59.00 | 4.20 | 4.15 | 4.25 | -0.55 | -11.58% | 62 | 459 | 44.78% |
| MU230217C00060000 | 2023-02-03 3:54PM EST | 60.00 | 3.55 | 3.40 | 3.50 | -0.40 | -10.13% | 174 | 7,607 | 43.43% |
| MU230217C00061000 | 2023-02-03 3:57PM EST | 61.00 | 2.82 | 2.74 | 2.80 | -0.55 | -16.32% | 34 | 895 | 41.85% |
| MU230217C00062000 | 2023-02-03 3:47PM EST | 62.00 | 2.19 | 2.15 | 2.20 | -0.38 | -14.79% | 145 | 1,377 | 40.92% |
| MU230217C00062500 | 2023-02-03 3:59PM EST | 62.50 | 1.93 | 1.89 | 1.94 | -0.37 | -16.09% | 352 | 4,420 | 40.67% |
| MU230217C00063000 | 2023-02-03 3:40PM EST | 63.00 | 1.68 | 1.65 | 1.69 | -0.48 | -22.22% | 1,176 | 1,667 | 40.23% |
| MU230217C00064000 | 2023-02-03 3:56PM EST | 64.00 | 1.29 | 1.23 | 1.27 | -0.32 | -19.88% | 934 | 721 | 39.77% |
| MU230217C00065000 | 2023-02-03 3:59PM EST | 65.00 | 0.92 | 0.90 | 0.93 | -0.31 | -25.20% | 602 | 8,793 | 39.36% |
| MU230217C00066000 | 2023-02-03 3:45PM EST | 66.00 | 0.66 | 0.63 | 0.67 | -0.23 | -25.84% | 298 | 674 | 39.21% |
| MU230217C00067500 | 2023-02-03 1:45PM EST | 67.50 | 0.43 | 0.37 | 0.40 | -0.04 | -8.51% | 398 | 2,675 | 39.26% |
| MU230217C00070000 | 2023-02-03 3:52PM EST | 70.00 | 0.16 | 0.13 | 0.17 | -0.05 | -23.81% | 697 | 2,459 | 40.33% |
| MU230217C00072500 | 2023-02-03 10:50AM EST | 72.50 | 0.12 | 0.05 | 0.08 | +0.03 | +33.33% | 5 | 552 | 42.58% |
| MU230217C00075000 | 2023-02-03 3:57PM EST | 75.00 | 0.04 | 0.03 | 0.04 | -0.01 | -20.00% | 7 | 854 | 44.92% |
| MU230217C00080000 | 2023-02-03 3:04PM EST | 80.00 | 0.03 | 0.01 | 0.03 | +0.02 | +200.00% | 34 | 114 | 53.13% |
| MU230217C00085000 | 2023-01-09 10:10AM EST | 85.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 1 | 2 | 54.69% |
| MU230217C00090000 | 2023-01-26 1:34PM EST | 90.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 1 | 8 | 71.88% |
| MU230217C00095000 | 2023-01-04 3:54PM EST | 95.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 36 | 51 | 71.88% |
PutsforFebruary 17, 2023
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MU230217P00027500 | 2023-01-20 10:33AM EST | 27.50 | 0.01 | 0.00 | 0.03 | 0.00 | - | 100 | 468 | 156.25% |
| MU230217P00030000 | 2023-01-31 9:45AM EST | 30.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 323 | 125.00% |
| MU230217P00032500 | 2023-01-20 10:13AM EST | 32.50 | 0.01 | 0.00 | 0.03 | 0.00 | - | 200 | 301 | 126.56% |
| MU230217P00035000 | 2023-01-31 9:32AM EST | 35.00 | 0.03 | 0.00 | 0.03 | 0.00 | - | 1 | 873 | 114.06% |
| MU230217P00037500 | 2023-01-31 10:50AM EST | 37.50 | 0.01 | 0.00 | 0.04 | 0.00 | - | 3 | 1,137 | 104.69% |
| MU230217P00040000 | 2023-02-02 11:02AM EST | 40.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 2 | 1,565 | 89.06% |
| MU230217P00042500 | 2023-02-03 1:32PM EST | 42.50 | 0.01 | 0.00 | 0.03 | -0.01 | -50.00% | 7 | 4,062 | 78.13% |
| MU230217P00045000 | 2023-02-03 11:34AM EST | 45.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 23 | 3,211 | 59.38% |
| MU230217P00047000 | 2023-01-31 3:53PM EST | 47.00 | 0.04 | 0.00 | 0.03 | 0.00 | - | 17 | 25 | 59.38% |
| MU230217P00047500 | 2023-02-03 2:40PM EST | 47.50 | 0.01 | 0.01 | 0.03 | -0.02 | -66.67% | 23 | 6,570 | 59.38% |
| MU230217P00048000 | 2023-02-03 10:07AM EST | 48.00 | 0.02 | 0.00 | 0.04 | -0.01 | -33.33% | 4 | 92 | 57.03% |
| MU230217P00049000 | 2023-02-02 2:10PM EST | 49.00 | 0.04 | 0.02 | 0.03 | 0.00 | - | 1 | 94 | 54.69% |
| MU230217P00050000 | 2023-02-03 3:51PM EST | 50.00 | 0.03 | 0.01 | 0.04 | -0.02 | -40.00% | 11 | 6,157 | 50.78% |
| MU230217P00051000 | 2023-02-03 11:15AM EST | 51.00 | 0.04 | 0.02 | 0.05 | -0.03 | -42.86% | 2 | 200 | 51.95% |
| MU230217P00052000 | 2023-02-02 10:20AM EST | 52.00 | 0.07 | 0.05 | 0.07 | 0.00 | - | 137 | 128 | 50.39% |
| MU230217P00052500 | 2023-02-03 2:42PM EST | 52.50 | 0.06 | 0.06 | 0.08 | -0.03 | -33.33% | 26 | 13,171 | 49.22% |
| MU230217P00053000 | 2023-02-03 10:04AM EST | 53.00 | 0.07 | 0.07 | 0.09 | -0.03 | -30.00% | 5 | 269 | 48.05% |
| MU230217P00054000 | 2023-02-03 1:48PM EST | 54.00 | 0.12 | 0.11 | 0.14 | -0.05 | -29.41% | 56 | 123 | 47.56% |
| MU230217P00055000 | 2023-02-03 3:15PM EST | 55.00 | 0.17 | 0.16 | 0.18 | -0.03 | -15.00% | 840 | 8,690 | 45.31% |
| MU230217P00056000 | 2023-02-03 3:19PM EST | 56.00 | 0.24 | 0.23 | 0.25 | -0.03 | -11.11% | 76 | 184 | 43.85% |
| MU230217P00057000 | 2023-02-03 3:15PM EST | 57.00 | 0.37 | 0.33 | 0.35 | +0.01 | +2.78% | 84 | 1,814 | 42.58% |
| MU230217P00057500 | 2023-02-03 3:08PM EST | 57.50 | 0.43 | 0.40 | 0.42 | -0.02 | -4.44% | 182 | 6,179 | 42.24% |
| MU230217P00058000 | 2023-02-03 3:48PM EST | 58.00 | 0.48 | 0.47 | 0.50 | -0.13 | -21.31% | 171 | 1,116 | 41.85% |
| MU230217P00059000 | 2023-02-03 3:03PM EST | 59.00 | 0.73 | 0.66 | 0.70 | +0.01 | +1.39% | 210 | 626 | 41.11% |
| MU230217P00060000 | 2023-02-03 3:52PM EST | 60.00 | 0.95 | 0.91 | 0.95 | +0.07 | +7.95% | 846 | 5,875 | 40.14% |
| MU230217P00061000 | 2023-02-03 3:59PM EST | 61.00 | 1.26 | 1.24 | 1.27 | -0.03 | -2.33% | 416 | 3,019 | 39.26% |
| MU230217P00062000 | 2023-02-03 3:56PM EST | 62.00 | 1.62 | 1.65 | 1.68 | +0.02 | +1.25% | 321 | 3,314 | 38.65% |
| MU230217P00062500 | 2023-02-03 3:59PM EST | 62.50 | 1.89 | 1.88 | 1.92 | +0.07 | +3.85% | 293 | 1,690 | 38.43% |
| MU230217P00063000 | 2023-02-03 3:55PM EST | 63.00 | 2.11 | 2.14 | 2.18 | +0.17 | +8.76% | 1,905 | 1,043 | 38.18% |
| MU230217P00064000 | 2023-02-03 3:15PM EST | 64.00 | 2.80 | 2.71 | 2.77 | +0.03 | +1.08% | 450 | 532 | 37.84% |
| MU230217P00065000 | 2023-02-03 2:58PM EST | 65.00 | 3.30 | 3.35 | 3.45 | +0.05 | +1.54% | 69 | 1,258 | 37.74% |
| MU230217P00066000 | 2023-02-03 3:40PM EST | 66.00 | 4.20 | 4.10 | 4.20 | +0.30 | +7.69% | 38 | 375 | 37.60% |
| MU230217P00067500 | 2023-02-03 11:45AM EST | 67.50 | 4.70 | 5.30 | 5.45 | -0.35 | -6.93% | 22 | 291 | 37.89% |
| MU230217P00070000 | 2023-02-03 2:24PM EST | 70.00 | 7.33 | 7.55 | 7.75 | +0.33 | +4.71% | 10 | 72 | 39.75% |
| MU230217P00072500 | 2023-02-01 2:58PM EST | 72.50 | 10.38 | 10.00 | 10.20 | 0.00 | - | 59 | 13 | 45.12% |
| MU230217P00075000 | 2023-01-30 10:18AM EST | 75.00 | 12.05 | 12.45 | 12.75 | 0.00 | - | 4 | 0 | 57.03% |
| MU230217P00080000 | 2023-02-03 9:39AM EST | 80.00 | 17.05 | 17.05 | 17.35 | -14.08 | -45.23% | 1 | 0 | 0.00% |
| MU230217P00085000 | 2023-02-01 3:00PM EST | 85.00 | 22.80 | 22.45 | 22.75 | 0.00 | - | 5 | 5 | 59.38% |
© 2023 Yahoo. All rights reserved.
