Micron Technology, Inc. (MU)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforJune 16, 2023
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MU230616C00025000 | 2022-09-27 1:10PM EDT | 25.00 | 26.10 | 30.45 | 31.05 | 0.00 | - | - | 1 | 72.80% |
| MU230616C00030000 | 2022-10-04 12:41PM EDT | 30.00 | 26.20 | 26.05 | 26.55 | 0.00 | - | 5 | 15 | 66.58% |
| MU230616C00032500 | 2022-10-04 10:29AM EDT | 32.50 | 23.40 | 23.90 | 24.40 | 0.00 | - | 4 | 26 | 63.87% |
| MU230616C00035000 | 2022-10-04 1:37PM EDT | 35.00 | 21.40 | 21.85 | 22.25 | 0.00 | - | 3 | 117 | 61.28% |
| MU230616C00037500 | 2022-10-04 1:48PM EDT | 37.50 | 19.45 | 19.80 | 20.20 | 0.00 | - | 11 | 52 | 58.74% |
| MU230616C00040000 | 2022-10-04 1:40PM EDT | 40.00 | 17.50 | 17.90 | 18.30 | 0.00 | - | 9 | 202 | 57.03% |
| MU230616C00042500 | 2022-10-04 1:33PM EDT | 42.50 | 15.80 | 16.05 | 16.40 | 0.00 | - | 7 | 92 | 54.98% |
| MU230616C00045000 | 2022-10-04 3:11PM EDT | 45.00 | 13.90 | 14.35 | 14.70 | 0.00 | - | 2 | 130 | 53.64% |
| MU230616C00047500 | 2022-10-04 1:22PM EDT | 47.50 | 12.40 | 12.75 | 13.20 | 0.00 | - | 10 | 120 | 52.70% |
| MU230616C00050000 | 2022-10-05 1:15PM EDT | 50.00 | 11.35 | 11.20 | 11.55 | +0.29 | +2.62% | 64 | 676 | 50.85% |
| MU230616C00052500 | 2022-10-05 2:09PM EDT | 52.50 | 9.73 | 9.80 | 10.10 | +0.03 | +0.31% | 15 | 281 | 50.38% |
| MU230616C00055000 | 2022-10-04 3:31PM EDT | 55.00 | 8.20 | 8.50 | 8.75 | 0.00 | - | 72 | 1,856 | 48.89% |
| MU230616C00057500 | 2022-10-05 1:51PM EDT | 57.50 | 7.35 | 7.35 | 7.55 | +0.06 | +0.82% | 71 | 395 | 47.70% |
| MU230616C00060000 | 2022-10-05 3:27PM EDT | 60.00 | 6.60 | 6.35 | 6.55 | +0.30 | +4.76% | 80 | 3,347 | 47.06% |
| MU230616C00062500 | 2022-10-05 3:52PM EDT | 62.50 | 5.55 | 5.40 | 5.60 | +0.05 | +0.91% | 10 | 467 | 46.16% |
| MU230616C00065000 | 2022-10-05 3:54PM EDT | 65.00 | 4.70 | 4.60 | 4.80 | +0.17 | +3.75% | 41 | 2,113 | 45.57% |
| MU230616C00067500 | 2022-10-05 1:53PM EDT | 67.50 | 3.85 | 3.90 | 4.10 | +0.15 | +4.05% | 800 | 1,323 | 45.04% |
| MU230616C00070000 | 2022-10-05 2:08PM EDT | 70.00 | 3.20 | 3.30 | 3.45 | +0.05 | +1.59% | 12,657 | 2,044 | 44.34% |
| MU230616C00072500 | 2022-10-05 2:58PM EDT | 72.50 | 2.80 | 2.75 | 2.93 | +0.50 | +21.74% | 113 | 1,873 | 43.97% |
| MU230616C00075000 | 2022-10-05 12:43PM EDT | 75.00 | 2.28 | 2.27 | 2.48 | -0.09 | -3.80% | 13 | 1,513 | 43.63% |
| MU230616C00077500 | 2022-10-04 3:10PM EDT | 77.50 | 1.89 | 1.92 | 2.10 | 0.00 | - | 48 | 1,622 | 43.36% |
| MU230616C00080000 | 2022-10-05 12:43PM EDT | 80.00 | 1.60 | 1.60 | 1.75 | -0.10 | -5.88% | 10 | 3,853 | 42.92% |
| MU230616C00082500 | 2022-10-04 11:26AM EDT | 82.50 | 1.42 | 1.34 | 1.47 | 0.00 | - | 36 | 1,518 | 42.65% |
| MU230616C00085000 | 2022-10-05 3:06PM EDT | 85.00 | 1.17 | 1.10 | 1.23 | +0.07 | +6.36% | 24 | 1,273 | 42.41% |
| MU230616C00087500 | 2022-10-03 1:59PM EDT | 87.50 | 0.80 | 0.92 | 1.04 | 0.00 | - | 10 | 4,385 | 42.30% |
| MU230616C00090000 | 2022-10-05 3:45PM EDT | 90.00 | 0.84 | 0.79 | 0.87 | +0.13 | +18.31% | 39 | 1,226 | 42.11% |
| MU230616C00092500 | 2022-10-05 1:28PM EDT | 92.50 | 0.68 | 0.65 | 0.74 | +0.11 | +19.30% | 524 | 1,118 | 42.09% |
| MU230616C00095000 | 2022-10-05 3:19PM EDT | 95.00 | 0.60 | 0.56 | 0.62 | +0.12 | +25.00% | 88 | 1,023 | 41.94% |
| MU230616C00097500 | 2022-10-05 1:16PM EDT | 97.50 | 0.49 | 0.44 | 0.55 | +0.05 | +11.36% | 1 | 470 | 42.33% |
| MU230616C00100000 | 2022-10-04 1:44PM EDT | 100.00 | 0.41 | 0.36 | 0.45 | 0.00 | - | 6 | 2,069 | 41.99% |
| MU230616C00105000 | 2022-10-05 3:16PM EDT | 105.00 | 0.27 | 0.23 | 0.31 | -0.03 | -10.00% | 1 | 1,069 | 41.65% |
| MU230616C00110000 | 2022-10-05 3:16PM EDT | 110.00 | 0.20 | 0.16 | 0.25 | 0.00 | - | 1 | 2,061 | 42.38% |
| MU230616C00115000 | 2022-09-22 11:48AM EDT | 115.00 | 0.13 | 0.07 | 0.24 | 0.00 | - | 10 | 677 | 44.24% |
| MU230616C00120000 | 2022-10-05 11:07AM EDT | 120.00 | 0.11 | 0.06 | 0.17 | -0.08 | -42.11% | 4 | 3,483 | 43.90% |
| MU230616C00125000 | 2022-10-05 9:33AM EDT | 125.00 | 0.12 | 0.02 | 0.15 | +0.03 | +33.33% | 2 | 875 | 44.92% |
| MU230616C00130000 | 2022-10-05 9:54AM EDT | 130.00 | 0.07 | 0.00 | 0.09 | +0.01 | +16.67% | 50 | 977 | 43.65% |
| MU230616C00135000 | 2022-10-05 10:30AM EDT | 135.00 | 0.06 | 0.00 | 0.07 | +0.01 | +20.00% | 150 | 745 | 43.85% |
| MU230616C00140000 | 2022-09-30 10:54AM EDT | 140.00 | 0.07 | 0.02 | 0.09 | 0.00 | - | 200 | 1,840 | 46.68% |
PutsforJune 16, 2023
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MU230616P00025000 | 2022-10-04 12:37PM EDT | 25.00 | 0.56 | 0.50 | 0.61 | 0.00 | - | 11 | 543 | 62.55% |
| MU230616P00027500 | 2022-10-05 3:19PM EDT | 27.50 | 0.72 | 0.72 | 0.81 | -0.05 | -6.49% | 20 | 910 | 60.50% |
| MU230616P00030000 | 2022-10-03 3:01PM EDT | 30.00 | 1.13 | 0.94 | 1.00 | 0.00 | - | 6 | 3,969 | 57.62% |
| MU230616P00032500 | 2022-10-05 11:18AM EDT | 32.50 | 1.38 | 1.20 | 1.31 | +0.08 | +6.15% | 152 | 2,362 | 55.44% |
| MU230616P00035000 | 2022-10-05 1:21PM EDT | 35.00 | 1.60 | 1.54 | 1.68 | -0.08 | -4.76% | 49 | 1,983 | 53.56% |
| MU230616P00037500 | 2022-10-05 2:09PM EDT | 37.50 | 2.05 | 1.96 | 2.10 | -0.09 | -4.21% | 32 | 3,539 | 51.71% |
| MU230616P00040000 | 2022-10-05 12:07PM EDT | 40.00 | 2.61 | 2.46 | 2.63 | -0.05 | -1.88% | 3,538 | 7,866 | 50.12% |
| MU230616P00042500 | 2022-10-05 11:41AM EDT | 42.50 | 3.25 | 3.05 | 3.20 | +0.05 | +1.56% | 164 | 4,375 | 49.00% |
| MU230616P00045000 | 2022-10-05 12:06PM EDT | 45.00 | 3.95 | 3.75 | 3.90 | 0.00 | - | 5 | 2,054 | 47.51% |
| MU230616P00047500 | 2022-10-05 11:27AM EDT | 47.50 | 4.95 | 4.55 | 4.70 | +0.10 | +2.06% | 17 | 3,827 | 46.06% |
| MU230616P00050000 | 2022-10-05 3:48PM EDT | 50.00 | 5.45 | 5.45 | 5.60 | -0.37 | -6.36% | 56 | 13,976 | 44.61% |
| MU230616P00052500 | 2022-10-05 12:47PM EDT | 52.50 | 6.60 | 6.50 | 6.80 | -0.30 | -4.35% | 33 | 2,363 | 44.26% |
| MU230616P00055000 | 2022-10-05 3:22PM EDT | 55.00 | 7.55 | 7.70 | 7.90 | -0.50 | -6.21% | 32 | 9,248 | 42.68% |
| MU230616P00057500 | 2022-10-05 3:27PM EDT | 57.50 | 8.85 | 8.90 | 9.15 | -0.55 | -5.85% | 65 | 1,938 | 41.30% |
| MU230616P00060000 | 2022-10-05 3:46PM EDT | 60.00 | 10.30 | 10.40 | 10.55 | -0.57 | -5.24% | 16 | 8,555 | 40.10% |
| MU230616P00062500 | 2022-10-05 1:12PM EDT | 62.50 | 12.00 | 11.90 | 12.10 | -2.00 | -14.29% | 7 | 1,938 | 39.09% |
| MU230616P00065000 | 2022-10-05 1:42PM EDT | 65.00 | 13.70 | 13.55 | 13.80 | -0.77 | -5.32% | 21 | 9,803 | 38.27% |
| MU230616P00067500 | 2022-10-05 11:50AM EDT | 67.50 | 16.15 | 15.30 | 15.60 | -1.71 | -9.57% | 1 | 1,419 | 37.42% |
| MU230616P00070000 | 2022-10-05 12:45PM EDT | 70.00 | 17.50 | 17.25 | 17.50 | -0.05 | -0.28% | 8 | 4,364 | 36.54% |
| MU230616P00072500 | 2022-10-03 11:55AM EDT | 72.50 | 21.61 | 19.25 | 19.60 | 0.00 | - | 1 | 1,778 | 36.45% |
| MU230616P00075000 | 2022-09-30 10:49AM EDT | 75.00 | 24.32 | 21.25 | 21.70 | 0.00 | - | 4 | 1,596 | 35.82% |
| MU230616P00077500 | 2022-09-27 12:04PM EDT | 77.50 | 28.10 | 23.55 | 23.80 | 0.00 | - | 3 | 2,335 | 34.52% |
| MU230616P00080000 | 2022-10-03 10:26AM EDT | 80.00 | 28.01 | 25.75 | 26.05 | 0.00 | - | 1 | 2,168 | 33.99% |
| MU230616P00082500 | 2022-09-21 10:13AM EDT | 82.50 | 31.25 | 27.95 | 28.40 | 0.00 | - | 2 | 416 | 34.06% |
| MU230616P00085000 | 2022-09-30 11:20AM EDT | 85.00 | 33.57 | 30.35 | 30.75 | 0.00 | - | 5 | 683 | 33.74% |
| MU230616P00087500 | 2022-09-16 11:33AM EDT | 87.50 | 35.38 | 32.65 | 33.20 | 0.00 | - | 5 | 378 | 34.57% |
| MU230616P00090000 | 2022-09-28 3:06PM EDT | 90.00 | 39.45 | 35.20 | 35.70 | 0.00 | - | 8 | 239 | 36.13% |
| MU230616P00092500 | 2022-09-12 3:40PM EDT | 92.50 | 35.06 | 37.55 | 38.30 | 0.00 | - | 3 | 199 | 39.23% |
| MU230616P00095000 | 2022-09-15 11:23AM EDT | 95.00 | 42.45 | 39.60 | 40.75 | 0.00 | - | 3 | 1 | 39.89% |
| MU230616P00097500 | 2022-05-16 12:05PM EDT | 97.50 | 29.85 | 38.90 | 39.50 | 0.00 | - | 3 | 5 | 0.00% |
| MU230616P00100000 | 2022-09-14 3:53PM EDT | 100.00 | 46.05 | 45.10 | 45.70 | 0.00 | - | 65 | 43 | 41.75% |
| MU230616P00105000 | 2022-08-02 1:41PM EDT | 105.00 | 42.76 | 48.80 | 49.75 | 0.00 | - | 20 | 0 | 0.00% |
| MU230616P00110000 | 2022-09-15 9:43AM EDT | 110.00 | 57.04 | 54.90 | 56.05 | 0.00 | - | 2 | 0 | 52.39% |
| MU230616P00115000 | 2022-05-20 11:31AM EDT | 115.00 | 47.90 | 58.05 | 60.55 | 0.00 | - | 3 | 14 | 45.51% |
| MU230616P00120000 | 2022-05-10 11:58AM EDT | 120.00 | 51.02 | 52.50 | 54.60 | 0.00 | - | 13 | 161 | 0.00% |
| MU230616P00125000 | 2022-05-06 12:02PM EDT | 125.00 | 55.10 | 54.55 | 56.55 | 0.00 | - | 4 | 4 | 0.00% |
| MU230616P00130000 | 2022-09-15 9:43AM EDT | 130.00 | 77.25 | 75.05 | 75.65 | 0.00 | - | 1 | 0 | 53.86% |
| MU230616P00140000 | 2022-03-07 11:25AM EDT | 140.00 | 61.45 | 65.85 | 67.90 | 0.00 | - | 1 | 2 | 0.00% |
© 2022 Yahoo. All rights reserved.
