Micron Technology, Inc. (MU)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforJanuary 19, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MU240119C00017500 | 2022-09-28 2:26PM EDT | 17.50 | 34.03 | 37.45 | 39.05 | 0.00 | - | 1 | 65 | 74.54% |
| MU240119C00022500 | 2022-06-17 2:28PM EDT | 22.50 | 35.27 | 38.90 | 41.00 | 0.00 | - | 1 | 5 | 131.62% |
| MU240119C00025000 | 2022-09-27 2:59PM EDT | 25.00 | 27.75 | 31.45 | 32.00 | 0.00 | - | 1 | 31 | 65.58% |
| MU240119C00027500 | 2022-10-04 11:29AM EDT | 27.50 | 29.50 | 28.50 | 30.30 | 0.00 | - | 1 | 17 | 60.77% |
| MU240119C00030000 | 2022-10-03 1:29PM EDT | 30.00 | 25.20 | 27.45 | 27.95 | 0.00 | - | 1 | 75 | 61.62% |
| MU240119C00032500 | 2022-10-05 1:28PM EDT | 32.50 | 25.55 | 25.50 | 25.95 | +3.10 | +13.81% | 6 | 18 | 59.47% |
| MU240119C00035000 | 2022-09-30 10:11AM EDT | 35.00 | 21.05 | 23.40 | 24.00 | 0.00 | - | 7 | 28 | 56.75% |
| MU240119C00037500 | 2022-10-05 1:59PM EDT | 37.50 | 21.70 | 21.85 | 22.30 | -0.90 | -3.98% | 5 | 20 | 56.35% |
| MU240119C00040000 | 2022-10-05 3:06PM EDT | 40.00 | 20.45 | 19.85 | 20.50 | +0.50 | +2.51% | 36 | 523 | 53.92% |
| MU240119C00042500 | 2022-10-05 1:59PM EDT | 42.50 | 18.35 | 18.55 | 18.95 | +0.20 | +1.10% | 17 | 54 | 53.81% |
| MU240119C00045000 | 2022-10-05 1:36PM EDT | 45.00 | 16.95 | 17.00 | 17.35 | +1.71 | +11.22% | 3 | 307 | 52.51% |
| MU240119C00047500 | 2022-09-30 10:08AM EDT | 47.50 | 13.20 | 15.50 | 15.90 | 0.00 | - | 13 | 158 | 51.39% |
| MU240119C00050000 | 2022-10-05 1:38PM EDT | 50.00 | 14.15 | 14.10 | 14.50 | +0.15 | +1.07% | 52 | 1,597 | 50.31% |
| MU240119C00052500 | 2022-10-05 11:16AM EDT | 52.50 | 12.25 | 12.85 | 13.20 | -0.75 | -5.77% | 6 | 812 | 50.22% |
| MU240119C00055000 | 2022-10-05 3:42PM EDT | 55.00 | 11.95 | 11.65 | 12.00 | +0.43 | +3.73% | 5 | 1,077 | 49.38% |
| MU240119C00057500 | 2022-10-05 1:30PM EDT | 57.50 | 10.55 | 10.55 | 10.85 | +2.15 | +25.60% | 38 | 1,336 | 48.47% |
| MU240119C00060000 | 2022-10-05 3:13PM EDT | 60.00 | 9.70 | 9.40 | 9.80 | +0.20 | +2.11% | 39 | 3,159 | 47.69% |
| MU240119C00062500 | 2022-10-05 1:26PM EDT | 62.50 | 8.53 | 8.35 | 8.95 | +0.21 | +2.52% | 5 | 671 | 47.45% |
| MU240119C00065000 | 2022-10-05 2:03PM EDT | 65.00 | 7.54 | 7.40 | 7.95 | -0.01 | -0.13% | 9 | 2,831 | 46.35% |
| MU240119C00067500 | 2022-10-05 3:24PM EDT | 67.50 | 7.15 | 6.80 | 7.15 | +0.48 | +7.20% | 10 | 4,550 | 45.80% |
| MU240119C00070000 | 2022-10-05 3:50PM EDT | 70.00 | 6.30 | 5.95 | 6.30 | +0.25 | +4.13% | 150 | 2,518 | 44.79% |
| MU240119C00072500 | 2022-10-05 3:58PM EDT | 72.50 | 5.55 | 5.30 | 5.65 | +0.10 | +1.83% | 82 | 970 | 44.37% |
| MU240119C00075000 | 2022-10-05 2:27PM EDT | 75.00 | 4.95 | 4.85 | 5.05 | +0.18 | +3.77% | 3 | 3,624 | 43.93% |
| MU240119C00077500 | 2022-10-04 1:02PM EDT | 77.50 | 4.40 | 4.25 | 4.50 | 0.00 | - | 10 | 741 | 43.49% |
| MU240119C00080000 | 2022-10-05 3:40PM EDT | 80.00 | 4.05 | 3.80 | 4.05 | +0.25 | +6.58% | 44 | 3,229 | 43.30% |
| MU240119C00082500 | 2022-10-04 10:28AM EDT | 82.50 | 3.30 | 3.35 | 3.60 | 0.00 | - | 1 | 816 | 42.91% |
| MU240119C00085000 | 2022-10-05 12:51PM EDT | 85.00 | 3.08 | 2.98 | 3.20 | +0.10 | +3.36% | 7 | 1,170 | 42.55% |
| MU240119C00087500 | 2022-10-05 10:59AM EDT | 87.50 | 2.36 | 2.64 | 2.85 | +0.05 | +2.16% | 2 | 1,106 | 42.27% |
| MU240119C00090000 | 2022-10-05 11:01AM EDT | 90.00 | 2.16 | 2.37 | 2.54 | -0.24 | -10.00% | 5 | 1,737 | 42.04% |
| MU240119C00092500 | 2022-10-05 10:56AM EDT | 92.50 | 1.87 | 2.03 | 2.27 | +0.03 | +1.63% | 1 | 1,611 | 41.85% |
| MU240119C00095000 | 2022-09-28 10:56AM EDT | 95.00 | 1.63 | 1.87 | 2.03 | 0.00 | - | 30 | 1,538 | 41.69% |
| MU240119C00097500 | 2022-09-26 2:20PM EDT | 97.50 | 1.26 | 1.59 | 1.82 | 0.00 | - | 50 | 1,607 | 41.58% |
| MU240119C00100000 | 2022-10-05 10:43AM EDT | 100.00 | 1.33 | 1.47 | 1.64 | -0.23 | -14.74% | 456 | 5,431 | 41.52% |
| MU240119C00105000 | 2022-10-04 2:51PM EDT | 105.00 | 1.26 | 1.06 | 1.30 | 0.00 | - | 40 | 929 | 41.16% |
| MU240119C00110000 | 2022-10-03 2:27PM EDT | 110.00 | 0.83 | 0.92 | 1.06 | 0.00 | - | 2 | 862 | 41.11% |
| MU240119C00115000 | 2022-09-30 9:49AM EDT | 115.00 | 0.70 | 0.67 | 0.86 | 0.00 | - | 1 | 538 | 41.02% |
| MU240119C00120000 | 2022-10-05 10:17AM EDT | 120.00 | 0.59 | 0.60 | 0.73 | -0.11 | -15.71% | 2 | 4,252 | 41.28% |
| MU240119C00125000 | 2022-10-03 9:59AM EDT | 125.00 | 0.52 | 0.46 | 0.59 | 0.00 | - | 10 | 1,826 | 41.14% |
| MU240119C00130000 | 2022-10-05 10:16AM EDT | 130.00 | 0.39 | 0.32 | 0.50 | -0.11 | -22.00% | 1 | 341 | 41.33% |
| MU240119C00135000 | 2022-09-23 9:38AM EDT | 135.00 | 0.40 | 0.25 | 0.70 | 0.00 | - | 2 | 156 | 45.36% |
| MU240119C00140000 | 2022-09-20 10:47AM EDT | 140.00 | 0.40 | 0.14 | 0.00 | 0.00 | - | 2 | 192 | 12.50% |
| MU240119C00145000 | 2022-09-15 3:20PM EDT | 145.00 | 0.40 | 0.12 | 0.57 | 0.00 | - | 35 | 685 | 46.24% |
| MU240119C00150000 | 2022-09-23 2:16PM EDT | 150.00 | 0.34 | 0.15 | 0.00 | 0.00 | - | 5 | 309 | 12.50% |
| MU240119C00155000 | 2022-09-23 3:33PM EDT | 155.00 | 0.24 | 0.09 | 0.00 | 0.00 | - | 160 | 130 | 25.00% |
| MU240119C00160000 | 2022-10-04 12:38PM EDT | 160.00 | 0.22 | 0.05 | 0.00 | 0.00 | - | 29 | 728 | 25.00% |
PutsforJanuary 19, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MU240119P00017500 | 2022-10-04 12:25PM EDT | 17.50 | 0.50 | 0.37 | 0.50 | 0.00 | - | 2 | 1,253 | 61.13% |
| MU240119P00022500 | 2022-10-04 12:25PM EDT | 22.50 | 0.87 | 0.56 | 1.27 | 0.00 | - | 4 | 245 | 58.01% |
| MU240119P00025000 | 2022-10-05 10:55AM EDT | 25.00 | 1.24 | 1.04 | 1.20 | +0.07 | +5.98% | 2 | 47 | 54.93% |
| MU240119P00027500 | 2022-10-04 12:23PM EDT | 27.50 | 1.47 | 1.32 | 1.46 | 0.00 | - | 2 | 497 | 52.52% |
| MU240119P00030000 | 2022-10-04 2:26PM EDT | 30.00 | 1.90 | 1.68 | 1.84 | 0.00 | - | 851 | 2,324 | 50.85% |
| MU240119P00032500 | 2022-09-27 10:17AM EDT | 32.50 | 2.96 | 2.12 | 2.37 | 0.00 | - | 1 | 1,307 | 50.76% |
| MU240119P00035000 | 2022-10-04 1:15PM EDT | 35.00 | 2.88 | 2.60 | 2.79 | 0.00 | - | 142 | 4,135 | 48.55% |
| MU240119P00037500 | 2022-10-05 3:22PM EDT | 37.50 | 3.25 | 3.20 | 3.35 | -0.15 | -4.41% | 25 | 3,849 | 47.02% |
| MU240119P00040000 | 2022-10-05 1:16PM EDT | 40.00 | 3.97 | 3.85 | 4.10 | -0.18 | -4.34% | 6 | 9,630 | 46.27% |
| MU240119P00042500 | 2022-10-05 1:39PM EDT | 42.50 | 4.70 | 4.65 | 4.80 | -0.15 | -3.09% | 10 | 4,313 | 44.78% |
| MU240119P00045000 | 2022-10-05 1:19PM EDT | 45.00 | 5.52 | 5.45 | 5.60 | -0.23 | -4.00% | 9 | 2,837 | 43.46% |
| MU240119P00047500 | 2022-10-05 3:17PM EDT | 47.50 | 6.35 | 6.40 | 6.55 | -0.25 | -3.79% | 17 | 4,381 | 42.50% |
| MU240119P00050000 | 2022-10-05 2:12PM EDT | 50.00 | 7.50 | 7.35 | 7.60 | -0.30 | -3.85% | 35 | 7,565 | 41.61% |
| MU240119P00052500 | 2022-10-05 3:29PM EDT | 52.50 | 8.45 | 8.45 | 8.65 | -0.25 | -2.87% | 21 | 3,922 | 40.35% |
| MU240119P00055000 | 2022-10-05 12:51PM EDT | 55.00 | 9.81 | 9.65 | 9.95 | -0.14 | -1.41% | 124 | 8,944 | 39.78% |
| MU240119P00057500 | 2022-10-05 3:51PM EDT | 57.50 | 11.00 | 10.95 | 11.20 | -0.25 | -2.22% | 96 | 8,993 | 38.64% |
| MU240119P00060000 | 2022-10-05 11:44AM EDT | 60.00 | 12.90 | 12.35 | 12.75 | +0.20 | +1.57% | 1 | 5,485 | 38.36% |
| MU240119P00062500 | 2022-10-03 9:57AM EDT | 62.50 | 15.75 | 13.80 | 14.15 | 0.00 | - | 3 | 4,576 | 37.12% |
| MU240119P00065000 | 2022-10-05 11:06AM EDT | 65.00 | 16.52 | 15.35 | 15.65 | +0.42 | +2.61% | 2 | 11,259 | 35.93% |
| MU240119P00067500 | 2022-10-05 3:17PM EDT | 67.50 | 17.00 | 17.00 | 17.40 | -2.90 | -14.57% | 1 | 4,026 | 35.41% |
| MU240119P00070000 | 2022-10-05 12:51PM EDT | 70.00 | 19.02 | 18.75 | 19.20 | -0.51 | -2.61% | 5 | 8,480 | 34.77% |
| MU240119P00072500 | 2022-09-20 12:19PM EDT | 72.50 | 23.50 | 20.65 | 20.95 | 0.00 | - | 16 | 865 | 33.53% |
| MU240119P00075000 | 2022-09-30 10:26AM EDT | 75.00 | 25.90 | 22.40 | 22.90 | 0.00 | - | 6 | 3,479 | 32.86% |
| MU240119P00077500 | 2022-09-02 2:38PM EDT | 77.50 | 24.00 | 28.30 | 28.65 | 0.00 | - | 4 | 1,000 | 49.55% |
| MU240119P00080000 | 2022-09-30 10:22AM EDT | 80.00 | 30.25 | 26.60 | 27.05 | 0.00 | - | 5 | 860 | 31.78% |
| MU240119P00082500 | 2022-10-04 10:52AM EDT | 82.50 | 29.51 | 28.50 | 29.20 | 0.00 | - | 10 | 669 | 31.17% |
| MU240119P00085000 | 2022-09-29 1:40PM EDT | 85.00 | 35.75 | 30.85 | 31.40 | 0.00 | - | 1 | 2,384 | 30.52% |
| MU240119P00087500 | 2022-09-13 3:18PM EDT | 87.50 | 34.72 | 33.25 | 33.80 | 0.00 | - | 5 | 211 | 31.10% |
| MU240119P00090000 | 2022-09-26 12:28PM EDT | 90.00 | 41.20 | 35.50 | 35.95 | 0.00 | - | 1 | 605 | 29.32% |
| MU240119P00092500 | 2022-08-24 2:56PM EDT | 92.50 | 35.25 | 42.35 | 43.50 | 0.00 | - | 1 | 610 | 56.46% |
| MU240119P00095000 | 2022-10-04 12:38PM EDT | 95.00 | 40.85 | 40.00 | 40.90 | 0.00 | - | 1 | 89 | 31.08% |
| MU240119P00097500 | 2022-08-16 9:30AM EDT | 97.50 | 35.35 | 0.00 | 0.00 | 0.00 | - | 2 | 548 | 0.00% |
| MU240119P00100000 | 2022-09-27 2:03PM EDT | 100.00 | 49.80 | 44.60 | 45.85 | 0.00 | - | 4 | 26 | 32.62% |
| MU240119P00105000 | 2022-09-23 3:13PM EDT | 105.00 | 55.45 | 49.30 | 51.30 | 0.00 | - | 160 | 0 | 39.04% |
| MU240119P00110000 | 2022-09-06 10:27AM EDT | 110.00 | 54.54 | 54.50 | 55.95 | 0.00 | - | 18 | 0 | 37.51% |
| MU240119P00115000 | 2022-09-14 3:46PM EDT | 115.00 | 61.76 | 59.30 | 60.95 | 0.00 | - | 580 | 0 | 39.26% |
| MU240119P00120000 | 2022-06-17 9:37AM EDT | 120.00 | 64.80 | 58.45 | 61.05 | 0.00 | - | 1 | 3 | 0.00% |
| MU240119P00125000 | 2022-06-01 3:06PM EDT | 125.00 | 52.75 | 69.55 | 73.55 | 0.00 | - | - | 2 | 61.82% |
| MU240119P00130000 | 2022-07-08 12:08PM EDT | 130.00 | 70.60 | 65.75 | 69.30 | 0.00 | - | 1 | 0 | 0.00% |
| MU240119P00135000 | 2021-10-21 1:40PM EDT | 135.00 | 68.20 | 55.00 | 59.00 | 0.00 | - | - | 2 | 0.00% |
| MU240119P00145000 | 2022-07-19 12:07PM EDT | 145.00 | 83.10 | 81.35 | 82.10 | 0.00 | - | 20 | 0 | 0.00% |
| MU240119P00150000 | 2022-06-27 9:32AM EDT | 150.00 | 90.70 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| MU240119P00155000 | 2022-06-24 3:31PM EDT | 155.00 | 96.98 | 91.60 | 95.90 | 0.00 | - | 2 | 0 | 0.00% |
| MU240119P00160000 | 2022-05-12 9:40AM EDT | 160.00 | 94.03 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
© 2022 Yahoo. All rights reserved.
