Micron Technology, Inc. (MU)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforOctober 20, 2023
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MU231020C00027500 | 2023-08-17 3:36PM EDT | 27.50 | 36.35 | 42.35 | 42.65 | 0.00 | - | 1 | 8 | 282.91% |
| MU231020C00030000 | 2023-09-08 2:12PM EDT | 30.00 | 40.11 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| MU231020C00032500 | 2023-09-13 10:52AM EDT | 32.50 | 39.03 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| MU231020C00035000 | 2023-09-08 2:11PM EDT | 35.00 | 35.26 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| MU231020C00037500 | 2023-07-06 1:39PM EDT | 37.50 | 23.95 | 32.70 | 33.00 | 0.00 | - | 1 | 87 | 211.33% |
| MU231020C00040000 | 2023-09-14 11:07AM EDT | 40.00 | 32.14 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| MU231020C00042500 | 2023-09-01 12:53PM EDT | 42.50 | 28.03 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| MU231020C00045000 | 2023-09-01 2:38PM EDT | 45.00 | 25.39 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MU231020C00047500 | 2023-09-08 1:22PM EDT | 47.50 | 22.96 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MU231020C00050000 | 2023-09-21 3:30PM EDT | 50.00 | 18.33 | 0.00 | 0.00 | -2.97 | -13.94% | 6 | 0 | 0.00% |
| MU231020C00052500 | 2023-09-14 3:43PM EDT | 52.50 | 19.74 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| MU231020C00055000 | 2023-09-14 3:29PM EDT | 55.00 | 17.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MU231020C00057500 | 2023-09-20 3:57PM EDT | 57.50 | 12.63 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MU231020C00060000 | 2023-09-21 10:06AM EDT | 60.00 | 9.67 | 0.00 | 0.00 | -1.69 | -14.88% | 1 | 0 | 0.00% |
| MU231020C00062500 | 2023-09-21 3:49PM EDT | 62.50 | 6.75 | 0.00 | 0.00 | -2.10 | -23.73% | 19 | 0 | 0.00% |
| MU231020C00065000 | 2023-09-21 3:28PM EDT | 65.00 | 5.00 | 0.00 | 0.00 | -1.49 | -22.96% | 161 | 0 | 0.00% |
| MU231020C00067500 | 2023-09-21 3:57PM EDT | 67.50 | 3.38 | 0.00 | 0.00 | -1.27 | -27.31% | 75 | 0 | 0.00% |
| MU231020C00070000 | 2023-09-21 3:58PM EDT | 70.00 | 2.21 | 0.00 | 0.00 | -0.94 | -29.84% | 835 | 0 | 3.13% |
| MU231020C00072500 | 2023-09-21 3:58PM EDT | 72.50 | 1.37 | 0.00 | 0.00 | -0.73 | -34.76% | 166 | 0 | 6.25% |
| MU231020C00075000 | 2023-09-21 3:59PM EDT | 75.00 | 0.80 | 0.00 | 0.00 | -0.41 | -33.88% | 437 | 0 | 6.25% |
| MU231020C00077500 | 2023-09-21 3:44PM EDT | 77.50 | 0.49 | 0.00 | 0.00 | -0.27 | -35.53% | 42 | 0 | 12.50% |
| MU231020C00080000 | 2023-09-21 3:56PM EDT | 80.00 | 0.26 | 0.00 | 0.00 | -0.14 | -35.00% | 199 | 0 | 12.50% |
| MU231020C00085000 | 2023-09-21 3:57PM EDT | 85.00 | 0.09 | 0.00 | 0.00 | -0.05 | -35.71% | 22 | 0 | 12.50% |
| MU231020C00090000 | 2023-09-21 10:48AM EDT | 90.00 | 0.04 | 0.00 | 0.00 | -0.01 | -20.00% | 14 | 0 | 25.00% |
| MU231020C00095000 | 2023-09-21 9:55AM EDT | 95.00 | 0.02 | 0.00 | 0.00 | -0.01 | -33.33% | 1 | 0 | 25.00% |
| MU231020C00100000 | 2023-09-15 12:35PM EDT | 100.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| MU231020C00105000 | 2023-08-23 9:40AM EDT | 105.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 40 | 0 | 25.00% |
PutsforOctober 20, 2023
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MU231020P00027500 | 2023-09-05 9:30AM EDT | 27.50 | 0.04 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| MU231020P00030000 | 2023-08-25 1:09PM EDT | 30.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| MU231020P00032500 | 2023-09-14 3:08PM EDT | 32.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
| MU231020P00035000 | 2023-09-12 2:52PM EDT | 35.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| MU231020P00037500 | 2023-09-11 3:59PM EDT | 37.50 | 0.03 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 50.00% |
| MU231020P00040000 | 2023-09-18 11:12AM EDT | 40.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 240 | 0 | 50.00% |
| MU231020P00042500 | 2023-09-19 9:53AM EDT | 42.50 | 0.03 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 50.00% |
| MU231020P00045000 | 2023-09-21 11:05AM EDT | 45.00 | 0.04 | 0.00 | 0.00 | +0.01 | +33.33% | 10 | 0 | 25.00% |
| MU231020P00047500 | 2023-09-21 10:20AM EDT | 47.50 | 0.06 | 0.00 | 0.00 | +0.02 | +50.00% | 200 | 0 | 25.00% |
| MU231020P00050000 | 2023-09-21 3:31PM EDT | 50.00 | 0.09 | 0.00 | 0.00 | +0.04 | +80.00% | 20 | 0 | 25.00% |
| MU231020P00052500 | 2023-09-21 3:28PM EDT | 52.50 | 0.11 | 0.00 | 0.00 | +0.03 | +37.50% | 30 | 0 | 25.00% |
| MU231020P00055000 | 2023-09-21 3:56PM EDT | 55.00 | 0.20 | 0.00 | 0.00 | +0.09 | +81.82% | 132 | 0 | 12.50% |
| MU231020P00057500 | 2023-09-21 3:57PM EDT | 57.50 | 0.33 | 0.00 | 0.00 | +0.13 | +65.00% | 30 | 0 | 12.50% |
| MU231020P00060000 | 2023-09-21 3:56PM EDT | 60.00 | 0.60 | 0.00 | 0.00 | +0.22 | +57.89% | 305 | 0 | 12.50% |
| MU231020P00062500 | 2023-09-21 3:38PM EDT | 62.50 | 1.00 | 0.00 | 0.00 | +0.32 | +47.06% | 158 | 0 | 6.25% |
| MU231020P00065000 | 2023-09-21 3:56PM EDT | 65.00 | 1.79 | 0.00 | 0.00 | +0.58 | +47.93% | 582 | 0 | 3.13% |
| MU231020P00067500 | 2023-09-21 3:49PM EDT | 67.50 | 2.72 | 0.00 | 0.00 | +0.72 | +36.00% | 260 | 0 | 0.78% |
| MU231020P00070000 | 2023-09-21 3:59PM EDT | 70.00 | 4.10 | 0.00 | 0.00 | +0.98 | +31.41% | 536 | 0 | 0.00% |
| MU231020P00072500 | 2023-09-21 3:06PM EDT | 72.50 | 5.55 | 0.00 | 0.00 | +1.30 | +30.59% | 88 | 0 | 0.00% |
| MU231020P00075000 | 2023-09-21 3:57PM EDT | 75.00 | 7.75 | 0.00 | 0.00 | +2.20 | +39.64% | 8 | 0 | 0.00% |
| MU231020P00077500 | 2023-09-15 2:38PM EDT | 77.50 | 8.10 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MU231020P00080000 | 2023-09-21 2:17PM EDT | 80.00 | 11.65 | 0.00 | 0.00 | +1.89 | +19.36% | 11 | 0 | 0.00% |
| MU231020P00085000 | 2023-09-21 10:03AM EDT | 85.00 | 16.14 | 0.00 | 0.00 | +2.71 | +20.18% | 2 | 0 | 0.00% |
| MU231020P00090000 | 2023-09-20 3:12PM EDT | 90.00 | 19.60 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MU231020P00095000 | 2023-06-07 9:57AM EDT | 95.00 | 27.10 | 33.75 | 33.90 | 0.00 | - | - | 0 | 188.87% |
| MU231020P00100000 | 2023-08-25 9:34AM EDT | 100.00 | 36.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MU231020P00105000 | 2023-08-09 3:40PM EDT | 105.00 | 37.95 | 35.10 | 35.45 | 0.00 | - | 1 | 0 | 0.00% |
© 2023 Yahoo. All rights reserved.
