Micron Technology, Inc. (MU)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EST
Pre-Market:
CallsforMarch 17, 2023
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MU230317C00025000 | 2022-12-28 12:14PM EST | 25.00 | 24.05 | 38.90 | 39.20 | 0.00 | - | 5 | 5 | 284.91% |
| MU230317C00027500 | 2022-10-07 2:51PM EST | 27.50 | 26.36 | 29.00 | 29.45 | 0.00 | - | 1 | 3 | 0.00% |
| MU230317C00030000 | 2023-01-04 10:58AM EST | 30.00 | 23.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MU230317C00032500 | 2023-01-19 11:49AM EST | 32.50 | 23.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MU230317C00035000 | 2023-01-09 11:12AM EST | 35.00 | 22.65 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| MU230317C00037500 | 2023-01-20 1:32PM EST | 37.50 | 20.35 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| MU230317C00040000 | 2023-01-24 3:10PM EST | 40.00 | 21.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MU230317C00042500 | 2023-01-31 1:30PM EST | 42.50 | 17.60 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MU230317C00045000 | 2023-01-31 12:08PM EST | 45.00 | 15.45 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| MU230317C00047500 | 2023-01-31 9:56AM EST | 47.50 | 12.60 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| MU230317C00050000 | 2023-01-31 3:49PM EST | 50.00 | 10.75 | 0.00 | 0.00 | 0.00 | - | 33 | 0 | 0.00% |
| MU230317C00052500 | 2023-01-31 2:52PM EST | 52.50 | 8.52 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| MU230317C00055000 | 2023-01-31 3:54PM EST | 55.00 | 6.75 | 0.00 | 0.00 | 0.00 | - | 111 | 0 | 0.00% |
| MU230317C00057500 | 2023-01-31 3:48PM EST | 57.50 | 4.95 | 0.00 | 0.00 | 0.00 | - | 335 | 0 | 0.00% |
| MU230317C00060000 | 2023-01-31 3:56PM EST | 60.00 | 3.45 | 0.00 | 0.00 | 0.00 | - | 1,753 | 0 | 0.00% |
| MU230317C00062500 | 2023-01-31 3:54PM EST | 62.50 | 2.23 | 0.00 | 0.00 | 0.00 | - | 442 | 0 | 3.13% |
| MU230317C00065000 | 2023-01-31 3:57PM EST | 65.00 | 1.39 | 0.00 | 0.00 | 0.00 | - | 2,284 | 0 | 6.25% |
| MU230317C00067500 | 2023-01-31 3:55PM EST | 67.50 | 0.81 | 0.00 | 0.00 | 0.00 | - | 247 | 0 | 6.25% |
| MU230317C00070000 | 2023-01-31 3:55PM EST | 70.00 | 0.45 | 0.00 | 0.00 | 0.00 | - | 273 | 0 | 12.50% |
| MU230317C00072500 | 2023-01-31 2:17PM EST | 72.50 | 0.21 | 0.00 | 0.00 | 0.00 | - | 38 | 0 | 12.50% |
| MU230317C00075000 | 2023-01-31 2:45PM EST | 75.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 70 | 0 | 12.50% |
| MU230317C00080000 | 2023-01-31 2:17PM EST | 80.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 12.50% |
| MU230317C00085000 | 2023-01-31 9:35AM EST | 85.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| MU230317C00090000 | 2023-01-26 1:18PM EST | 90.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| MU230317C00095000 | 2022-12-20 12:53PM EST | 95.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 12 | 160 | 46.88% |
| MU230317C00100000 | 2023-01-23 11:15AM EST | 100.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 26 | 0 | 25.00% |
| MU230317C00105000 | 2023-01-26 11:04AM EST | 105.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 25.00% |
| MU230317C00110000 | 2022-12-08 3:58PM EST | 110.00 | 0.03 | 0.00 | 0.02 | 0.00 | - | 1 | 309 | 59.38% |
PutsforMarch 17, 2023
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MU230317P00025000 | 2023-01-20 10:33AM EST | 25.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 200 | 0 | 50.00% |
| MU230317P00027500 | 2023-01-20 10:33AM EST | 27.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 100 | 0 | 50.00% |
| MU230317P00030000 | 2023-01-26 11:10AM EST | 30.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
| MU230317P00032500 | 2023-01-27 3:11PM EST | 32.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 99 | 0 | 50.00% |
| MU230317P00035000 | 2023-01-26 11:10AM EST | 35.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 25.00% |
| MU230317P00037500 | 2023-01-30 11:28AM EST | 37.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| MU230317P00040000 | 2023-01-31 2:27PM EST | 40.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 37 | 0 | 25.00% |
| MU230317P00042500 | 2023-01-31 3:43PM EST | 42.50 | 0.10 | 0.00 | 0.00 | 0.00 | - | 106 | 0 | 25.00% |
| MU230317P00045000 | 2023-01-31 2:12PM EST | 45.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 1,680 | 0 | 25.00% |
| MU230317P00047500 | 2023-01-31 3:54PM EST | 47.50 | 0.28 | 0.00 | 0.00 | 0.00 | - | 111 | 0 | 12.50% |
| MU230317P00050000 | 2023-01-31 3:43PM EST | 50.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 1,412 | 0 | 12.50% |
| MU230317P00052500 | 2023-01-31 3:34PM EST | 52.50 | 0.85 | 0.00 | 0.00 | 0.00 | - | 616 | 0 | 12.50% |
| MU230317P00055000 | 2023-01-31 3:59PM EST | 55.00 | 1.26 | 0.00 | 0.00 | 0.00 | - | 613 | 0 | 6.25% |
| MU230317P00057500 | 2023-01-31 3:54PM EST | 57.50 | 2.01 | 0.00 | 0.00 | 0.00 | - | 719 | 0 | 3.13% |
| MU230317P00060000 | 2023-01-31 3:54PM EST | 60.00 | 3.00 | 0.00 | 0.00 | 0.00 | - | 1,887 | 0 | 0.39% |
| MU230317P00062500 | 2023-01-31 2:39PM EST | 62.50 | 4.50 | 0.00 | 0.00 | 0.00 | - | 149 | 0 | 0.00% |
| MU230317P00065000 | 2023-01-31 3:54PM EST | 65.00 | 5.90 | 0.00 | 0.00 | 0.00 | - | 85 | 0 | 0.00% |
| MU230317P00067500 | 2023-01-31 3:54PM EST | 67.50 | 7.90 | 0.00 | 0.00 | 0.00 | - | 54 | 0 | 0.00% |
| MU230317P00070000 | 2023-01-31 3:54PM EST | 70.00 | 10.10 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| MU230317P00072500 | 2023-01-31 2:13PM EST | 72.50 | 13.02 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| MU230317P00075000 | 2023-01-27 2:05PM EST | 75.00 | 10.98 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| MU230317P00080000 | 2023-01-26 9:46AM EST | 80.00 | 17.78 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 0.00% |
| MU230317P00085000 | 2022-12-19 12:48PM EST | 85.00 | 33.50 | 28.35 | 28.60 | 0.00 | - | 2 | 0 | 124.07% |
| MU230317P00090000 | 2023-01-06 3:13PM EST | 90.00 | 32.84 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MU230317P00095000 | 2023-01-26 9:46AM EST | 95.00 | 32.77 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
© 2023 Yahoo. All rights reserved.
