Micron Technology, Inc. (MU)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
CallsforJune 16, 2023
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MU230616C00025000 | 2023-01-30 3:08PM EST | 25.00 | 37.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MU230616C00027500 | 2022-12-23 1:31PM EST | 27.50 | 23.40 | 31.25 | 31.70 | 0.00 | - | 4 | 4 | 0.00% |
| MU230616C00030000 | 2023-01-18 3:33PM EST | 30.00 | 27.30 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 0.00% |
| MU230616C00032500 | 2022-12-30 3:18PM EST | 32.50 | 18.70 | 31.90 | 32.35 | 0.00 | - | 6 | 25 | 131.89% |
| MU230616C00035000 | 2023-01-27 10:19AM EST | 35.00 | 29.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MU230616C00037500 | 2023-01-20 2:59PM EST | 37.50 | 21.70 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 0.00% |
| MU230616C00040000 | 2023-01-31 12:31PM EST | 40.00 | 21.15 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| MU230616C00042500 | 2023-01-26 9:48AM EST | 42.50 | 20.84 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MU230616C00045000 | 2023-01-31 12:42PM EST | 45.00 | 16.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MU230616C00047500 | 2023-01-31 12:31PM EST | 47.50 | 14.65 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| MU230616C00050000 | 2023-01-31 10:34AM EST | 50.00 | 12.52 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MU230616C00052500 | 2023-01-31 1:03PM EST | 52.50 | 10.90 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MU230616C00055000 | 2023-01-31 11:53AM EST | 55.00 | 9.10 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| MU230616C00057500 | 2023-01-31 3:50PM EST | 57.50 | 7.57 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 0.00% |
| MU230616C00060000 | 2023-01-31 3:11PM EST | 60.00 | 6.07 | 0.00 | 0.00 | 0.00 | - | 2,036 | 0 | 0.00% |
| MU230616C00062500 | 2023-01-31 3:24PM EST | 62.50 | 4.80 | 0.00 | 0.00 | 0.00 | - | 102 | 0 | 1.56% |
| MU230616C00065000 | 2023-01-31 3:43PM EST | 65.00 | 3.83 | 0.00 | 0.00 | 0.00 | - | 197 | 0 | 3.13% |
| MU230616C00067500 | 2023-01-31 3:52PM EST | 67.50 | 2.99 | 0.00 | 0.00 | 0.00 | - | 178 | 0 | 3.13% |
| MU230616C00070000 | 2023-01-31 3:22PM EST | 70.00 | 2.22 | 0.00 | 0.00 | 0.00 | - | 6,327 | 0 | 6.25% |
| MU230616C00072500 | 2023-01-31 3:39PM EST | 72.50 | 1.72 | 0.00 | 0.00 | 0.00 | - | 115 | 0 | 6.25% |
| MU230616C00075000 | 2023-01-31 2:56PM EST | 75.00 | 1.25 | 0.00 | 0.00 | 0.00 | - | 279 | 0 | 6.25% |
| MU230616C00077500 | 2023-01-31 3:13PM EST | 77.50 | 0.93 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 12.50% |
| MU230616C00080000 | 2023-01-31 3:09PM EST | 80.00 | 0.70 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 12.50% |
| MU230616C00082500 | 2023-01-31 3:17PM EST | 82.50 | 0.50 | 0.00 | 0.00 | 0.00 | - | 39 | 0 | 12.50% |
| MU230616C00085000 | 2023-01-31 1:42PM EST | 85.00 | 0.36 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 12.50% |
| MU230616C00087500 | 2023-01-31 3:06PM EST | 87.50 | 0.28 | 0.00 | 0.00 | 0.00 | - | 26 | 0 | 12.50% |
| MU230616C00090000 | 2023-01-31 2:12PM EST | 90.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 12.50% |
| MU230616C00092500 | 2023-01-23 2:46PM EST | 92.50 | 0.18 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| MU230616C00095000 | 2023-01-25 1:54PM EST | 95.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 12.50% |
| MU230616C00097500 | 2023-01-31 10:20AM EST | 97.50 | 0.10 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 12.50% |
| MU230616C00100000 | 2023-01-27 10:40AM EST | 100.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 44 | 0 | 12.50% |
| MU230616C00105000 | 2023-01-27 2:33PM EST | 105.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 25.00% |
| MU230616C00110000 | 2023-01-23 10:08AM EST | 110.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| MU230616C00115000 | 2023-01-24 12:16PM EST | 115.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 25.00% |
| MU230616C00120000 | 2023-01-30 3:04PM EST | 120.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 25.00% |
| MU230616C00125000 | 2023-01-30 9:53AM EST | 125.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 25.00% |
| MU230616C00130000 | 2023-01-31 12:30PM EST | 130.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| MU230616C00135000 | 2023-01-18 11:14AM EST | 135.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| MU230616C00140000 | 2023-01-20 9:43AM EST | 140.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 25.00% |
PutsforJune 16, 2023
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MU230616P00025000 | 2023-01-30 11:42AM EST | 25.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| MU230616P00027500 | 2023-01-31 11:29AM EST | 27.50 | 0.08 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 25.00% |
| MU230616P00030000 | 2023-01-25 12:55PM EST | 30.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 25.00% |
| MU230616P00032500 | 2023-01-31 10:11AM EST | 32.50 | 0.20 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| MU230616P00035000 | 2023-01-31 1:20PM EST | 35.00 | 0.27 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 25.00% |
| MU230616P00037500 | 2023-01-31 10:03AM EST | 37.50 | 0.44 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 12.50% |
| MU230616P00040000 | 2023-01-31 11:57AM EST | 40.00 | 0.54 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| MU230616P00042500 | 2023-01-31 12:04PM EST | 42.50 | 0.76 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| MU230616P00045000 | 2023-01-31 12:50PM EST | 45.00 | 1.04 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 12.50% |
| MU230616P00047500 | 2023-01-31 3:26PM EST | 47.50 | 1.45 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 12.50% |
| MU230616P00050000 | 2023-01-31 3:51PM EST | 50.00 | 1.89 | 0.00 | 0.00 | 0.00 | - | 831 | 0 | 6.25% |
| MU230616P00052500 | 2023-01-31 2:54PM EST | 52.50 | 2.52 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 6.25% |
| MU230616P00055000 | 2023-01-31 3:32PM EST | 55.00 | 3.30 | 0.00 | 0.00 | 0.00 | - | 356 | 0 | 3.13% |
| MU230616P00057500 | 2023-01-31 3:50PM EST | 57.50 | 4.10 | 0.00 | 0.00 | 0.00 | - | 80 | 0 | 1.56% |
| MU230616P00060000 | 2023-01-31 3:09PM EST | 60.00 | 5.20 | 0.00 | 0.00 | 0.00 | - | 177 | 0 | 0.39% |
| MU230616P00062500 | 2023-01-31 3:31PM EST | 62.50 | 6.60 | 0.00 | 0.00 | 0.00 | - | 128 | 0 | 0.00% |
| MU230616P00065000 | 2023-01-31 3:54PM EST | 65.00 | 7.90 | 0.00 | 0.00 | 0.00 | - | 82 | 0 | 0.00% |
| MU230616P00067500 | 2023-01-30 10:55AM EST | 67.50 | 8.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MU230616P00070000 | 2023-01-31 9:30AM EST | 70.00 | 12.05 | 0.00 | 0.00 | 0.00 | - | 7,005 | 0 | 0.00% |
| MU230616P00072500 | 2023-01-30 1:27PM EST | 72.50 | 11.87 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 0.00% |
| MU230616P00075000 | 2023-01-31 11:38AM EST | 75.00 | 15.50 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| MU230616P00077500 | 2023-01-31 10:32AM EST | 77.50 | 18.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MU230616P00080000 | 2023-01-31 3:10PM EST | 80.00 | 20.15 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| MU230616P00082500 | 2023-01-27 3:45PM EST | 82.50 | 18.60 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MU230616P00085000 | 2023-01-25 3:18PM EST | 85.00 | 23.70 | 0.00 | 0.00 | 0.00 | - | 163 | 0 | 0.00% |
| MU230616P00087500 | 2023-01-03 3:33PM EST | 87.50 | 36.83 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| MU230616P00090000 | 2023-01-26 2:16PM EST | 90.00 | 27.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MU230616P00092500 | 2022-11-15 3:33PM EST | 92.50 | 34.55 | 37.50 | 37.75 | 0.00 | - | 230 | 8 | 93.23% |
| MU230616P00095000 | 2022-09-15 10:23AM EST | 95.00 | 42.45 | 40.95 | 43.10 | 0.00 | - | 3 | 1 | 110.10% |
| MU230616P00097500 | 2022-05-16 11:05AM EST | 97.50 | 29.85 | 38.90 | 39.50 | 0.00 | - | 3 | 5 | 68.90% |
| MU230616P00100000 | 2023-01-25 3:18PM EST | 100.00 | 38.70 | 0.00 | 0.00 | 0.00 | - | 114 | 0 | 0.00% |
| MU230616P00105000 | 2022-08-02 12:41PM EST | 105.00 | 42.76 | 48.80 | 49.75 | 0.00 | - | 20 | 0 | 99.28% |
| MU230616P00110000 | 2022-09-15 8:43AM EST | 110.00 | 57.04 | 56.05 | 58.10 | 0.00 | - | 2 | 0 | 125.49% |
| MU230616P00115000 | 2022-05-20 10:31AM EST | 115.00 | 47.90 | 58.05 | 60.55 | 0.00 | - | 3 | 14 | 108.06% |
| MU230616P00120000 | 2022-05-10 10:58AM EST | 120.00 | 51.02 | 52.50 | 54.60 | 0.00 | - | 13 | 161 | 0.00% |
| MU230616P00125000 | 2022-05-06 11:02AM EST | 125.00 | 55.10 | 54.55 | 56.55 | 0.00 | - | 4 | 4 | 0.00% |
| MU230616P00130000 | 2022-10-18 10:36AM EST | 130.00 | 78.15 | 71.70 | 72.35 | 0.00 | - | 1 | 0 | 97.02% |
| MU230616P00140000 | 2022-10-21 2:56PM EST | 140.00 | 84.00 | 81.05 | 81.95 | 0.00 | - | 1 | 0 | 96.56% |
© 2023 Yahoo. All rights reserved.
