Micron Technology, Inc. (MU)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EST
Pre-Market:
CallsforJanuary 19, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MU240119C00017500 | 2023-01-31 10:41AM EST | 17.50 | 42.83 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| MU240119C00022500 | 2023-01-26 2:08PM EST | 22.50 | 41.26 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 0.00% |
| MU240119C00025000 | 2023-01-26 2:08PM EST | 25.00 | 39.01 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 0.00% |
| MU240119C00027500 | 2023-01-04 2:37PM EST | 27.50 | 28.33 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MU240119C00030000 | 2023-01-31 3:15PM EST | 30.00 | 31.76 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| MU240119C00032500 | 2023-01-31 12:47PM EST | 32.50 | 29.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MU240119C00035000 | 2023-01-31 2:27PM EST | 35.00 | 27.50 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| MU240119C00037500 | 2023-01-31 1:24PM EST | 37.50 | 25.35 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| MU240119C00040000 | 2023-01-31 1:26PM EST | 40.00 | 23.33 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| MU240119C00042500 | 2023-01-31 2:09PM EST | 42.50 | 21.30 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| MU240119C00045000 | 2023-01-26 3:47PM EST | 45.00 | 21.90 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| MU240119C00047500 | 2023-01-27 12:15PM EST | 47.50 | 20.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MU240119C00050000 | 2023-01-30 11:28AM EST | 50.00 | 18.35 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MU240119C00052500 | 2023-01-27 1:56PM EST | 52.50 | 17.85 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| MU240119C00055000 | 2023-01-30 3:13PM EST | 55.00 | 14.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MU240119C00057500 | 2023-01-27 12:09PM EST | 57.50 | 13.86 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| MU240119C00060000 | 2023-01-31 3:31PM EST | 60.00 | 10.25 | 0.00 | 0.00 | 0.00 | - | 51 | 0 | 0.00% |
| MU240119C00062500 | 2023-01-31 3:51PM EST | 62.50 | 9.20 | 0.00 | 0.00 | 0.00 | - | 58 | 0 | 0.78% |
| MU240119C00065000 | 2023-01-31 3:11PM EST | 65.00 | 8.05 | 0.00 | 0.00 | 0.00 | - | 69 | 0 | 1.56% |
| MU240119C00067500 | 2023-01-31 3:19PM EST | 67.50 | 6.95 | 0.00 | 0.00 | 0.00 | - | 97 | 0 | 3.13% |
| MU240119C00070000 | 2023-01-31 2:13PM EST | 70.00 | 5.85 | 0.00 | 0.00 | 0.00 | - | 192 | 0 | 3.13% |
| MU240119C00072500 | 2023-01-31 12:47PM EST | 72.50 | 5.30 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 3.13% |
| MU240119C00075000 | 2023-01-31 1:26PM EST | 75.00 | 4.48 | 0.00 | 0.00 | 0.00 | - | 165 | 0 | 6.25% |
| MU240119C00077500 | 2023-01-31 1:56PM EST | 77.50 | 3.90 | 0.00 | 0.00 | 0.00 | - | 31 | 0 | 6.25% |
| MU240119C00080000 | 2023-01-31 3:09PM EST | 80.00 | 3.42 | 0.00 | 0.00 | 0.00 | - | 59 | 0 | 6.25% |
| MU240119C00082500 | 2023-01-26 12:40PM EST | 82.50 | 3.55 | 0.00 | 0.00 | 0.00 | - | 48 | 0 | 6.25% |
| MU240119C00085000 | 2023-01-30 3:00PM EST | 85.00 | 3.05 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 6.25% |
| MU240119C00087500 | 2023-01-31 1:55PM EST | 87.50 | 2.08 | 0.00 | 0.00 | 0.00 | - | 46 | 0 | 6.25% |
| MU240119C00090000 | 2023-01-31 9:59AM EST | 90.00 | 1.70 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 6.25% |
| MU240119C00092500 | 2023-01-31 9:30AM EST | 92.50 | 1.44 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| MU240119C00095000 | 2023-01-30 12:17PM EST | 95.00 | 1.59 | 0.00 | 0.00 | 0.00 | - | 100 | 0 | 12.50% |
| MU240119C00097500 | 2023-01-30 12:17PM EST | 97.50 | 1.35 | 0.00 | 0.00 | 0.00 | - | 360 | 0 | 12.50% |
| MU240119C00100000 | 2023-01-31 2:22PM EST | 100.00 | 0.95 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 12.50% |
| MU240119C00105000 | 2023-01-31 3:41PM EST | 105.00 | 0.71 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| MU240119C00110000 | 2023-01-31 3:41PM EST | 110.00 | 0.54 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 12.50% |
| MU240119C00115000 | 2023-01-20 1:21PM EST | 115.00 | 0.34 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 12.50% |
| MU240119C00120000 | 2023-01-30 3:19PM EST | 120.00 | 0.36 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| MU240119C00125000 | 2023-01-31 3:41PM EST | 125.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| MU240119C00130000 | 2023-01-26 2:34PM EST | 130.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| MU240119C00135000 | 2023-01-26 12:54PM EST | 135.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 12.50% |
| MU240119C00140000 | 2023-01-26 12:51PM EST | 140.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 33 | 0 | 12.50% |
| MU240119C00145000 | 2023-01-25 2:45PM EST | 145.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 12.50% |
| MU240119C00150000 | 2023-01-26 3:24PM EST | 150.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| MU240119C00155000 | 2023-01-30 2:26PM EST | 155.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 25.00% |
| MU240119C00160000 | 2023-01-27 1:44PM EST | 160.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
PutsforJanuary 19, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MU240119P00017500 | 2023-01-30 9:54AM EST | 17.50 | 0.20 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| MU240119P00022500 | 2023-01-25 1:32PM EST | 22.50 | 0.32 | 0.00 | 0.00 | 0.00 | - | 247 | 0 | 25.00% |
| MU240119P00025000 | 2023-01-27 3:32PM EST | 25.00 | 0.42 | 0.00 | 0.00 | 0.00 | - | 125 | 0 | 25.00% |
| MU240119P00027500 | 2023-01-23 12:58PM EST | 27.50 | 0.53 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 12.50% |
| MU240119P00030000 | 2023-01-31 3:41PM EST | 30.00 | 0.88 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 12.50% |
| MU240119P00032500 | 2023-01-31 3:28PM EST | 32.50 | 1.12 | 0.00 | 0.00 | 0.00 | - | 52 | 0 | 12.50% |
| MU240119P00035000 | 2023-01-31 3:41PM EST | 35.00 | 1.40 | 0.00 | 0.00 | 0.00 | - | 32 | 0 | 12.50% |
| MU240119P00037500 | 2023-01-30 9:30AM EST | 37.50 | 1.54 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| MU240119P00040000 | 2023-01-31 3:31PM EST | 40.00 | 2.18 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 12.50% |
| MU240119P00042500 | 2023-01-31 3:21PM EST | 42.50 | 2.63 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 6.25% |
| MU240119P00045000 | 2023-01-31 3:37PM EST | 45.00 | 3.15 | 0.00 | 0.00 | 0.00 | - | 43 | 0 | 6.25% |
| MU240119P00047500 | 2023-01-31 3:54PM EST | 47.50 | 3.70 | 0.00 | 0.00 | 0.00 | - | 119 | 0 | 6.25% |
| MU240119P00050000 | 2023-01-31 2:03PM EST | 50.00 | 4.50 | 0.00 | 0.00 | 0.00 | - | 960 | 0 | 3.13% |
| MU240119P00052500 | 2023-01-31 3:21PM EST | 52.50 | 5.28 | 0.00 | 0.00 | 0.00 | - | 106 | 0 | 3.13% |
| MU240119P00055000 | 2023-01-31 2:26PM EST | 55.00 | 6.15 | 0.00 | 0.00 | 0.00 | - | 1,109 | 0 | 3.13% |
| MU240119P00057500 | 2023-01-31 3:54PM EST | 57.50 | 7.05 | 0.00 | 0.00 | 0.00 | - | 636 | 0 | 1.56% |
| MU240119P00060000 | 2023-01-31 3:46PM EST | 60.00 | 8.20 | 0.00 | 0.00 | 0.00 | - | 57 | 0 | 0.20% |
| MU240119P00062500 | 2023-01-31 3:21PM EST | 62.50 | 9.50 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 0.00% |
| MU240119P00065000 | 2023-01-31 1:15PM EST | 65.00 | 10.75 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| MU240119P00067500 | 2023-01-30 11:51AM EST | 67.50 | 11.05 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 0.00% |
| MU240119P00070000 | 2023-01-31 3:50PM EST | 70.00 | 13.70 | 0.00 | 0.00 | 0.00 | - | 99 | 0 | 0.00% |
| MU240119P00072500 | 2023-01-26 10:40AM EST | 72.50 | 14.25 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| MU240119P00075000 | 2023-01-27 1:48PM EST | 75.00 | 14.55 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MU240119P00077500 | 2023-01-05 11:52AM EST | 77.50 | 23.60 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MU240119P00080000 | 2023-01-26 10:53AM EST | 80.00 | 19.75 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| MU240119P00082500 | 2023-01-27 10:47AM EST | 82.50 | 20.55 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| MU240119P00085000 | 2023-01-31 11:48AM EST | 85.00 | 25.65 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| MU240119P00087500 | 2023-01-31 3:19PM EST | 87.50 | 27.95 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| MU240119P00090000 | 2023-01-31 11:30AM EST | 90.00 | 30.15 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| MU240119P00092500 | 2023-01-19 12:14PM EST | 92.50 | 36.33 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MU240119P00095000 | 2023-01-26 9:33AM EST | 95.00 | 32.28 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MU240119P00097500 | 2022-08-16 8:30AM EST | 97.50 | 35.35 | 0.00 | 0.00 | 0.00 | - | 2 | 548 | 0.00% |
| MU240119P00100000 | 2023-01-12 1:45PM EST | 100.00 | 42.65 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MU240119P00105000 | 2022-09-23 2:13PM EST | 105.00 | 55.45 | 47.75 | 49.95 | 0.00 | - | 160 | 0 | 59.46% |
| MU240119P00110000 | 2022-09-06 9:27AM EST | 110.00 | 54.54 | 55.40 | 56.25 | 0.00 | - | 18 | 0 | 72.07% |
| MU240119P00115000 | 2022-11-10 2:22PM EST | 115.00 | 55.61 | 59.65 | 60.35 | 0.00 | - | 5 | 0 | 70.68% |
| MU240119P00120000 | 2022-06-17 8:37AM EST | 120.00 | 64.80 | 58.45 | 61.05 | 0.00 | - | 1 | 3 | 48.80% |
| MU240119P00125000 | 2022-06-01 2:06PM EST | 125.00 | 52.75 | 69.55 | 73.55 | 0.00 | - | - | 2 | 83.04% |
| MU240119P00130000 | 2022-07-08 11:08AM EST | 130.00 | 70.60 | 65.75 | 69.30 | 0.00 | - | 1 | 0 | 0.00% |
| MU240119P00135000 | 2022-11-10 2:22PM EST | 135.00 | 75.59 | 79.50 | 80.90 | 0.00 | - | - | 0 | 80.71% |
| MU240119P00145000 | 2022-07-19 11:07AM EST | 145.00 | 83.10 | 81.35 | 82.10 | 0.00 | - | 20 | 0 | 0.00% |
| MU240119P00150000 | 2022-06-27 8:32AM EST | 150.00 | 90.70 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| MU240119P00155000 | 2022-06-24 2:31PM EST | 155.00 | 96.98 | 91.60 | 95.90 | 0.00 | - | 2 | 0 | 59.30% |
| MU240119P00160000 | 2022-05-12 8:40AM EST | 160.00 | 94.03 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
© 2023 Yahoo. All rights reserved.
