Micron Technology, Inc. (MU)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
CallsforApril 21, 2023
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MU230421C00030000 | 2022-08-11 12:58PM EST | 30.00 | 33.95 | 33.90 | 34.20 | 0.00 | - | 2 | 5 | 148.68% |
| MU230421C00040000 | 2022-07-15 10:14AM EST | 40.00 | 23.56 | 25.20 | 25.45 | 0.00 | - | - | 5 | 122.58% |
| MU230421C00042500 | 2022-08-11 9:16AM EST | 42.50 | 23.80 | 23.10 | 23.45 | -0.10 | -0.42% | 20 | 20 | 117.58% |
| MU230421C00047500 | 2022-08-05 8:48AM EST | 47.50 | 18.85 | 19.20 | 19.60 | 0.00 | - | - | 2 | 109.11% |
| MU230421C00052500 | 2022-07-15 1:28PM EST | 52.50 | 14.95 | 15.60 | 15.90 | 0.00 | - | - | 6 | 101.05% |
| MU230421C00055000 | 2022-08-11 10:18AM EST | 55.00 | 13.82 | 13.95 | 14.30 | +2.32 | +20.17% | 6 | 15 | 98.17% |
| MU230421C00057500 | 2022-07-14 9:33AM EST | 57.50 | 10.05 | 12.45 | 12.75 | 0.00 | - | - | 5 | 95.56% |
| MU230421C00060000 | 2022-08-11 9:01AM EST | 60.00 | 11.15 | 11.00 | 11.20 | +2.75 | +32.74% | 1 | 183 | 92.43% |
| MU230421C00062500 | 2022-08-11 8:39AM EST | 62.50 | 9.70 | 9.70 | 9.90 | +1.35 | +16.17% | 3 | 215 | 90.41% |
| MU230421C00065000 | 2022-08-11 9:09AM EST | 65.00 | 8.85 | 8.55 | 8.70 | +0.95 | +12.03% | 1 | 506 | 88.72% |
| MU230421C00067500 | 2022-08-11 9:14AM EST | 67.50 | 7.77 | 7.45 | 7.60 | +2.43 | +45.51% | 1 | 85 | 86.90% |
| MU230421C00070000 | 2022-08-11 1:01PM EST | 70.00 | 6.45 | 6.35 | 6.55 | +0.15 | +2.38% | 18 | 209 | 84.51% |
| MU230421C00072500 | 2022-08-09 11:04AM EST | 72.50 | 3.77 | 5.45 | 5.65 | 0.00 | - | 2 | 10 | 82.91% |
| MU230421C00075000 | 2022-08-11 1:12PM EST | 75.00 | 4.75 | 4.65 | 4.90 | -0.95 | -16.67% | 1 | 28 | 81.69% |
| MU230421C00080000 | 2022-08-09 12:54PM EST | 80.00 | 2.45 | 3.40 | 3.65 | 0.00 | - | 3 | 34 | 79.93% |
| MU230421C00085000 | 2022-08-11 9:02AM EST | 85.00 | 2.53 | 2.49 | 2.62 | +0.21 | +9.05% | 250 | 88 | 78.30% |
| MU230421C00090000 | 2022-08-11 9:45AM EST | 90.00 | 1.96 | 1.83 | 1.91 | -0.10 | -4.85% | 110 | 18 | 77.49% |
PutsforApril 21, 2023
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MU230421P00030000 | 2022-08-09 8:30AM EST | 30.00 | 0.75 | 0.50 | 0.99 | 0.00 | - | 22 | 52 | 114.16% |
| MU230421P00032500 | 2022-08-08 1:15PM EST | 32.50 | 0.87 | 0.79 | 0.85 | 0.00 | - | - | 10 | 105.91% |
| MU230421P00035000 | 2022-08-05 1:55PM EST | 35.00 | 1.13 | 1.00 | 1.07 | 0.00 | - | - | 4 | 101.86% |
| MU230421P00037500 | 2022-08-10 2:47PM EST | 37.50 | 1.37 | 1.27 | 1.35 | -0.34 | -19.88% | 9 | 19 | 98.54% |
| MU230421P00040000 | 2022-07-29 1:58PM EST | 40.00 | 1.82 | 1.59 | 1.66 | 0.00 | - | - | 1,005 | 95.07% |
| MU230421P00042500 | 2022-08-05 9:26AM EST | 42.50 | 2.06 | 1.96 | 2.07 | 0.00 | - | - | 4 | 92.09% |
| MU230421P00045000 | 2022-08-11 10:06AM EST | 45.00 | 2.40 | 2.40 | 2.51 | -0.28 | -10.45% | 3 | 18 | 89.01% |
| MU230421P00047500 | 2022-08-10 9:17AM EST | 47.50 | 3.45 | 2.93 | 3.05 | +0.35 | +11.29% | 1 | 5 | 86.35% |
| MU230421P00050000 | 2022-08-09 11:40AM EST | 50.00 | 4.70 | 3.55 | 3.65 | 0.00 | - | 4 | 467 | 83.72% |
| MU230421P00052500 | 2022-08-11 10:07AM EST | 52.50 | 4.16 | 4.25 | 4.40 | -1.45 | -25.85% | 10 | 239 | 81.45% |
| MU230421P00055000 | 2022-08-10 10:55AM EST | 55.00 | 5.55 | 5.00 | 5.15 | -1.08 | -16.29% | 2 | 253 | 78.49% |
| MU230421P00057500 | 2022-08-11 9:16AM EST | 57.50 | 5.75 | 5.95 | 6.10 | -1.75 | -23.33% | 16 | 12 | 76.61% |
| MU230421P00060000 | 2022-08-10 2:17PM EST | 60.00 | 7.55 | 6.95 | 7.10 | -0.05 | -0.66% | - | 1,012 | 74.19% |
| MU230421P00062500 | 2022-08-05 12:01PM EST | 62.50 | 8.55 | 8.10 | 8.25 | 0.00 | - | - | 61 | 72.17% |
| MU230421P00065000 | 2022-07-29 2:18PM EST | 65.00 | 10.05 | 9.35 | 9.50 | 0.00 | - | - | 18 | 70.02% |
| MU230421P00067500 | 2022-07-29 2:53PM EST | 67.50 | 11.40 | 10.70 | 10.85 | 0.00 | - | - | 12 | 67.74% |
| MU230421P00070000 | 2022-08-05 12:23PM EST | 70.00 | 12.65 | 12.15 | 12.40 | 0.00 | - | - | 4 | 65.72% |
| MU230421P00075000 | 2022-08-05 9:15AM EST | 75.00 | 15.77 | 15.45 | 15.70 | 0.00 | - | 1 | 14 | 61.16% |
| MU230421P00080000 | 2022-08-01 11:31AM EST | 80.00 | 19.40 | 19.15 | 19.55 | 0.00 | - | - | 19 | 56.59% |
| MU230421P00085000 | 2022-08-01 1:30PM EST | 85.00 | 23.90 | 23.30 | 23.55 | 0.00 | - | - | 34 | 51.81% |
| MU230421P00090000 | 2022-08-08 10:15AM EST | 90.00 | 28.80 | 27.65 | 27.95 | 0.00 | - | - | 5 | 39.26% |
© 2023 Yahoo. All rights reserved.
