Micron Technology, Inc. (MU)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforMarch 17, 2023
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MU230317C00027500 | 2022-10-03 3:25PM EDT | 27.50 | 25.53 | 27.70 | 28.20 | 0.00 | - | 1 | 3 | 74.22% |
| MU230317C00030000 | 2022-09-28 3:35PM EDT | 30.00 | 22.25 | 25.35 | 26.10 | 0.00 | - | 2 | 4 | 72.31% |
| MU230317C00032500 | 2022-09-29 12:58PM EDT | 32.50 | 18.90 | 23.05 | 23.60 | 0.00 | - | 1 | 21 | 66.31% |
| MU230317C00035000 | 2022-09-30 9:39AM EDT | 35.00 | 17.10 | 20.95 | 21.35 | 0.00 | - | 3 | 17 | 63.97% |
| MU230317C00037500 | 2022-09-29 1:03PM EDT | 37.50 | 14.85 | 18.80 | 19.20 | 0.00 | - | 4 | 12 | 61.18% |
| MU230317C00040000 | 2022-10-04 11:53AM EDT | 40.00 | 16.85 | 16.80 | 17.05 | 0.00 | - | 1 | 54 | 58.62% |
| MU230317C00042500 | 2022-09-30 9:38AM EDT | 42.50 | 11.80 | 14.75 | 15.10 | 0.00 | - | 4 | 16 | 56.16% |
| MU230317C00045000 | 2022-10-05 3:19PM EDT | 45.00 | 13.40 | 12.95 | 13.25 | +0.30 | +2.29% | 40 | 223 | 54.57% |
| MU230317C00047500 | 2022-10-04 9:45AM EDT | 47.50 | 10.14 | 11.20 | 11.50 | 0.00 | - | 1 | 59 | 52.75% |
| MU230317C00050000 | 2022-10-05 3:20PM EDT | 50.00 | 10.00 | 9.60 | 9.85 | +0.80 | +8.70% | 2 | 220 | 51.05% |
| MU230317C00052500 | 2022-10-05 11:36AM EDT | 52.50 | 7.56 | 8.15 | 8.40 | +0.66 | +9.57% | 1 | 1,438 | 50.67% |
| MU230317C00055000 | 2022-10-05 12:41PM EDT | 55.00 | 6.73 | 6.90 | 7.00 | +0.08 | +1.20% | 90 | 484 | 48.83% |
| MU230317C00057500 | 2022-10-05 3:48PM EDT | 57.50 | 5.90 | 5.70 | 5.85 | +0.50 | +9.26% | 186 | 757 | 47.85% |
| MU230317C00060000 | 2022-10-05 3:43PM EDT | 60.00 | 4.85 | 4.70 | 4.80 | +0.36 | +8.02% | 120 | 1,408 | 46.68% |
| MU230317C00062500 | 2022-10-05 12:16PM EDT | 62.50 | 3.65 | 3.80 | 3.90 | +0.05 | +1.39% | 94 | 801 | 45.67% |
| MU230317C00065000 | 2022-10-05 12:01PM EDT | 65.00 | 2.76 | 3.05 | 3.15 | -0.12 | -4.17% | 1,195 | 1,275 | 44.87% |
| MU230317C00067500 | 2022-10-05 2:57PM EDT | 67.50 | 2.47 | 2.45 | 2.52 | +0.17 | +7.39% | 14 | 817 | 44.17% |
| MU230317C00070000 | 2022-10-05 3:54PM EDT | 70.00 | 1.98 | 1.95 | 2.01 | +0.10 | +5.32% | 17 | 1,595 | 43.64% |
| MU230317C00072500 | 2022-10-04 12:46PM EDT | 72.50 | 1.55 | 1.54 | 1.60 | 0.00 | - | 26 | 141 | 43.24% |
| MU230317C00075000 | 2022-10-05 3:21PM EDT | 75.00 | 1.32 | 1.22 | 1.27 | +0.16 | +13.79% | 530 | 3,930 | 42.93% |
| MU230317C00080000 | 2022-10-05 3:45PM EDT | 80.00 | 0.81 | 0.76 | 0.81 | +0.10 | +14.08% | 584 | 1,101 | 42.70% |
| MU230317C00085000 | 2022-10-05 3:54PM EDT | 85.00 | 0.50 | 0.48 | 0.51 | +0.03 | +6.38% | 605 | 235 | 42.51% |
| MU230317C00090000 | 2022-10-04 12:42PM EDT | 90.00 | 0.32 | 0.31 | 0.33 | 0.00 | - | 14 | 436 | 42.63% |
| MU230317C00095000 | 2022-09-28 10:02AM EDT | 95.00 | 0.19 | 0.21 | 0.22 | 0.00 | - | 1 | 127 | 42.97% |
| MU230317C00100000 | 2022-10-05 11:30AM EDT | 100.00 | 0.12 | 0.13 | 0.14 | -0.02 | -14.29% | 8 | 108 | 42.97% |
| MU230317C00105000 | 2022-10-05 9:48AM EDT | 105.00 | 0.08 | 0.10 | 0.11 | 0.00 | - | 4 | 60 | 44.24% |
| MU230317C00110000 | 2022-10-05 11:12AM EDT | 110.00 | 0.06 | 0.06 | 0.08 | 0.00 | - | 2 | 54 | 44.92% |
PutsforMarch 17, 2023
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MU230317P00025000 | 2022-10-05 3:38PM EDT | 25.00 | 0.27 | 0.27 | 0.29 | -0.02 | -6.90% | 1 | 1,113 | 67.58% |
| MU230317P00027500 | 2022-09-28 12:57PM EDT | 27.50 | 0.65 | 0.38 | 0.40 | 0.00 | - | 1 | 17 | 64.45% |
| MU230317P00030000 | 2022-10-03 9:40AM EDT | 30.00 | 0.64 | 0.53 | 0.56 | -0.12 | -15.79% | 10 | 111 | 61.91% |
| MU230317P00032500 | 2022-10-04 3:26PM EDT | 32.50 | 0.79 | 0.73 | 0.75 | 0.00 | - | 29 | 530 | 59.42% |
| MU230317P00035000 | 2022-10-05 10:42AM EDT | 35.00 | 1.16 | 0.97 | 1.00 | +0.12 | +11.54% | 13 | 1,789 | 57.01% |
| MU230317P00037500 | 2022-10-05 11:09AM EDT | 37.50 | 1.44 | 1.28 | 1.31 | +0.07 | +5.11% | 20 | 3,977 | 54.79% |
| MU230317P00040000 | 2022-10-04 2:27PM EDT | 40.00 | 1.77 | 1.67 | 1.71 | 0.00 | - | 5 | 4,813 | 52.81% |
| MU230317P00042500 | 2022-10-05 10:20AM EDT | 42.50 | 2.57 | 2.16 | 2.20 | -0.07 | -2.65% | 7 | 367 | 50.98% |
| MU230317P00045000 | 2022-10-05 10:41AM EDT | 45.00 | 3.25 | 2.73 | 2.80 | +0.30 | +10.17% | 5 | 918 | 49.49% |
| MU230317P00047500 | 2022-10-05 3:24PM EDT | 47.50 | 3.35 | 3.45 | 3.55 | -0.35 | -9.46% | 69 | 2,435 | 48.13% |
| MU230317P00050000 | 2022-10-05 3:19PM EDT | 50.00 | 4.20 | 4.30 | 4.40 | -0.40 | -8.70% | 156 | 9,095 | 46.59% |
| MU230317P00052500 | 2022-10-05 3:46PM EDT | 52.50 | 5.20 | 5.30 | 5.40 | -0.36 | -6.47% | 241 | 2,065 | 45.20% |
| MU230317P00055000 | 2022-10-05 1:39PM EDT | 55.00 | 6.45 | 6.45 | 6.55 | -0.30 | -4.44% | 85 | 1,122 | 43.88% |
| MU230317P00057500 | 2022-10-05 3:30PM EDT | 57.50 | 7.60 | 7.75 | 7.85 | -0.60 | -7.32% | 43 | 774 | 42.60% |
| MU230317P00060000 | 2022-10-04 1:40PM EDT | 60.00 | 9.72 | 9.15 | 9.35 | 0.00 | - | 5 | 1,794 | 41.71% |
| MU230317P00062500 | 2022-10-04 12:14PM EDT | 62.50 | 11.00 | 10.80 | 11.05 | 0.00 | - | 16 | 1,001 | 41.24% |
| MU230317P00065000 | 2022-10-05 1:56PM EDT | 65.00 | 12.75 | 12.55 | 12.80 | -2.80 | -18.01% | 4 | 1,102 | 40.19% |
| MU230317P00067500 | 2022-10-04 10:29AM EDT | 67.50 | 15.11 | 14.40 | 14.65 | 0.00 | - | 1 | 649 | 38.92% |
| MU230317P00070000 | 2022-09-30 10:49AM EDT | 70.00 | 19.18 | 16.50 | 16.70 | 0.00 | - | 1 | 93 | 38.38% |
| MU230317P00072500 | 2022-09-30 11:35AM EDT | 72.50 | 21.55 | 18.60 | 18.85 | 0.00 | - | 4 | 27 | 37.96% |
| MU230317P00075000 | 2022-09-22 3:06PM EDT | 75.00 | 25.35 | 20.70 | 21.05 | 0.00 | - | 120 | 625 | 37.23% |
| MU230317P00080000 | 2022-09-23 11:48AM EDT | 80.00 | 30.91 | 25.35 | 25.75 | 0.00 | - | 1 | 122 | 37.67% |
| MU230317P00085000 | 2022-09-09 2:56PM EDT | 85.00 | 28.10 | 30.10 | 30.70 | 0.00 | - | 10 | 31 | 41.07% |
| MU230317P00090000 | 2022-09-15 2:12PM EDT | 90.00 | 37.24 | 35.20 | 35.60 | 0.00 | - | 1 | 4 | 42.73% |
© 2022 Yahoo. All rights reserved.
