Micron Technology, Inc. (MU)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
As of 03:12PM EST. Market open.
CallsforJanuary 19, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MU240119C00017500 | 2023-07-27 1:36PM EST | 17.50 | 53.85 | 46.25 | 46.85 | 0.00 | - | 11 | 63 | 0.00% |
| MU240119C00022500 | 2023-10-04 8:30AM EST | 22.50 | 45.98 | 48.45 | 49.95 | 0.00 | - | 3 | 15 | 0.00% |
| MU240119C00025000 | 2023-08-11 1:44PM EST | 25.00 | 39.97 | 45.35 | 45.85 | 0.00 | - | 4 | 33 | 0.00% |
| MU240119C00027500 | 2023-11-09 1:14PM EST | 27.50 | 47.60 | 45.90 | 46.80 | 0.00 | - | 1 | 20 | 119.92% |
| MU240119C00030000 | 2023-12-01 10:15AM EST | 30.00 | 45.50 | 43.65 | 43.95 | 0.00 | - | 1 | 113 | 84.38% |
| MU240119C00032500 | 2023-12-07 11:18AM EST | 32.50 | 40.98 | 41.30 | 41.95 | +3.68 | +9.87% | 14 | 110 | 132.52% |
| MU240119C00035000 | 2023-12-04 10:11AM EST | 35.00 | 39.40 | 38.80 | 39.20 | 0.00 | - | 1 | 175 | 111.91% |
| MU240119C00037500 | 2023-11-22 10:15AM EST | 37.50 | 39.94 | 36.35 | 36.70 | 0.00 | - | 10 | 110 | 104.69% |
| MU240119C00040000 | 2023-12-01 3:47PM EST | 40.00 | 36.16 | 33.85 | 34.20 | 0.00 | - | 1 | 519 | 95.70% |
| MU240119C00042500 | 2023-11-02 11:53AM EST | 42.50 | 28.25 | 33.35 | 34.05 | 0.00 | - | 2 | 232 | 156.49% |
| MU240119C00045000 | 2023-12-07 2:23PM EST | 45.00 | 29.34 | 28.95 | 29.20 | -3.06 | -9.44% | 20 | 501 | 82.42% |
| MU240119C00047500 | 2023-11-09 1:01PM EST | 47.50 | 28.10 | 26.35 | 26.85 | 0.00 | - | 2 | 314 | 75.98% |
| MU240119C00050000 | 2023-12-05 11:52AM EST | 50.00 | 23.72 | 24.00 | 24.20 | 0.00 | - | 1 | 895 | 68.46% |
| MU240119C00052500 | 2023-11-29 10:13AM EST | 52.50 | 25.80 | 21.55 | 21.70 | 0.00 | - | 2 | 1,064 | 62.21% |
| MU240119C00055000 | 2023-12-07 12:52PM EST | 55.00 | 19.10 | 19.05 | 19.25 | +0.42 | +2.25% | 16 | 2,717 | 56.06% |
| MU240119C00057500 | 2023-11-30 3:55PM EST | 57.50 | 16.33 | 16.65 | 16.80 | -2.56 | -13.55% | 2 | 2,657 | 51.47% |
| MU240119C00060000 | 2023-12-07 1:43PM EST | 60.00 | 14.38 | 14.25 | 14.40 | +0.48 | +3.45% | 6 | 6,915 | 48.83% |
| MU240119C00062500 | 2023-12-06 3:08PM EST | 62.50 | 11.20 | 11.90 | 12.05 | 0.00 | - | 8 | 4,107 | 44.48% |
| MU240119C00065000 | 2023-12-05 10:11AM EST | 65.00 | 9.65 | 9.70 | 9.80 | 0.00 | - | 1 | 6,949 | 41.02% |
| MU240119C00067500 | 2023-12-07 1:40PM EST | 67.50 | 7.70 | 7.65 | 7.75 | +0.45 | +6.21% | 198 | 5,543 | 38.89% |
| MU240119C00070000 | 2023-12-07 2:22PM EST | 70.00 | 6.10 | 5.80 | 5.90 | +0.78 | +14.66% | 20 | 16,656 | 37.16% |
| MU240119C00072500 | 2023-12-07 2:46PM EST | 72.50 | 4.25 | 4.25 | 4.30 | +0.35 | +8.97% | 114 | 6,738 | 35.71% |
| MU240119C00075000 | 2023-12-07 2:45PM EST | 75.00 | 2.93 | 2.96 | 2.98 | +0.22 | +8.12% | 738 | 9,770 | 34.47% |
| MU240119C00077500 | 2023-12-07 2:48PM EST | 77.50 | 1.98 | 1.98 | 1.99 | +0.20 | +11.24% | 644 | 6,553 | 33.79% |
| MU240119C00080000 | 2023-12-07 2:11PM EST | 80.00 | 1.28 | 1.24 | 1.25 | +0.18 | +16.36% | 2,064 | 16,080 | 33.03% |
| MU240119C00082500 | 2023-12-07 2:21PM EST | 82.50 | 0.81 | 0.74 | 0.76 | +0.15 | +22.73% | 121 | 5,670 | 32.67% |
| MU240119C00085000 | 2023-12-07 2:47PM EST | 85.00 | 0.44 | 0.44 | 0.46 | +0.04 | +10.00% | 529 | 4,952 | 32.72% |
| MU240119C00087500 | 2023-12-07 12:49PM EST | 87.50 | 0.25 | 0.26 | 0.27 | +0.01 | +4.17% | 10 | 5,813 | 32.81% |
| MU240119C00090000 | 2023-12-07 2:47PM EST | 90.00 | 0.17 | 0.15 | 0.17 | +0.02 | +13.33% | 22 | 5,452 | 33.50% |
| MU240119C00092500 | 2023-12-07 1:13PM EST | 92.50 | 0.10 | 0.09 | 0.11 | 0.00 | - | 9 | 4,276 | 34.38% |
| MU240119C00095000 | 2023-12-07 1:57PM EST | 95.00 | 0.06 | 0.06 | 0.07 | -0.01 | -14.29% | 6 | 2,978 | 34.96% |
| MU240119C00097500 | 2023-12-05 12:32PM EST | 97.50 | 0.06 | 0.04 | 0.05 | 0.00 | - | 1 | 1,630 | 36.33% |
| MU240119C00100000 | 2023-12-07 12:54PM EST | 100.00 | 0.03 | 0.02 | 0.03 | 0.00 | - | 4,709 | 10,619 | 36.52% |
| MU240119C00105000 | 2023-12-07 1:19PM EST | 105.00 | 0.05 | 0.00 | 0.05 | +0.02 | +66.67% | 1 | 5,021 | 44.14% |
| MU240119C00110000 | 2023-12-04 3:21PM EST | 110.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 27 | 2,019 | 41.41% |
| MU240119C00115000 | 2023-09-28 12:29PM EST | 115.00 | 0.03 | 0.00 | 0.07 | 0.00 | - | 601 | 724 | 51.56% |
| MU240119C00120000 | 2023-11-28 9:54AM EST | 120.00 | 0.01 | 0.00 | 0.04 | 0.00 | - | 3 | 2,342 | 52.34% |
| MU240119C00125000 | 2023-10-24 2:44PM EST | 125.00 | 0.03 | 0.00 | 0.07 | 0.00 | - | 1 | 2,526 | 59.77% |
| MU240119C00130000 | 2023-11-29 12:23PM EST | 130.00 | 0.01 | 0.00 | 0.04 | 0.00 | - | 3 | 1,909 | 60.16% |
| MU240119C00135000 | 2023-08-14 2:33PM EST | 135.00 | 0.05 | 0.02 | 0.03 | 0.00 | - | 12 | 277 | 64.84% |
| MU240119C00140000 | 2023-09-18 9:00AM EST | 140.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 1 | 267 | 67.97% |
| MU240119C00145000 | 2023-11-09 11:20AM EST | 145.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 2 | 1,273 | 67.97% |
| MU240119C00150000 | 2023-10-19 8:30AM EST | 150.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 1 | 504 | 68.75% |
| MU240119C00155000 | 2023-09-18 9:01AM EST | 155.00 | 0.01 | 0.00 | 0.07 | 0.00 | - | 1 | 662 | 80.08% |
| MU240119C00160000 | 2023-12-05 9:41AM EST | 160.00 | 0.02 | 0.00 | 0.04 | 0.00 | - | 90 | 1,400 | 78.91% |
PutsforJanuary 19, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MU240119P00017500 | 2023-11-13 3:05PM EST | 17.50 | 0.02 | 0.00 | 0.01 | 0.00 | - | 3 | 3,674 | 134.38% |
| MU240119P00022500 | 2023-10-26 9:00AM EST | 22.50 | 0.08 | 0.00 | 0.08 | 0.00 | - | 13 | 0 | 137.50% |
| MU240119P00025000 | 2023-11-15 1:20PM EST | 25.00 | 0.02 | 0.00 | 0.04 | 0.00 | - | 100 | 690 | 117.19% |
| MU240119P00027500 | 2023-09-08 8:58AM EST | 27.50 | 0.05 | 0.01 | 0.08 | 0.00 | - | 1 | 1,025 | 117.19% |
| MU240119P00030000 | 2023-12-01 2:29PM EST | 30.00 | 0.02 | 0.00 | 0.04 | 0.00 | - | 10 | 3,019 | 98.44% |
| MU240119P00032500 | 2023-12-01 2:29PM EST | 32.50 | 0.02 | 0.00 | 0.04 | 0.00 | - | 10 | 1,840 | 89.84% |
| MU240119P00035000 | 2023-11-22 1:49PM EST | 35.00 | 0.02 | 0.00 | 0.04 | 0.00 | - | 1 | 4,050 | 82.03% |
| MU240119P00037500 | 2023-12-01 2:30PM EST | 37.50 | 0.03 | 0.00 | 0.04 | 0.00 | - | 2 | 6,701 | 75.00% |
| MU240119P00040000 | 2023-12-01 3:51PM EST | 40.00 | 0.02 | 0.01 | 0.04 | 0.00 | - | 2 | 14,915 | 70.31% |
| MU240119P00042500 | 2023-12-04 1:34PM EST | 42.50 | 0.03 | 0.00 | 0.04 | 0.00 | - | 1 | 6,005 | 62.11% |
| MU240119P00045000 | 2023-12-06 2:21PM EST | 45.00 | 0.03 | 0.02 | 0.05 | 0.00 | - | 6 | 9,898 | 60.16% |
| MU240119P00047500 | 2023-12-07 10:45AM EST | 47.50 | 0.05 | 0.05 | 0.06 | -0.01 | -16.67% | 10 | 12,686 | 57.42% |
| MU240119P00050000 | 2023-12-07 9:31AM EST | 50.00 | 0.07 | 0.07 | 0.08 | 0.00 | - | 5 | 17,537 | 53.71% |
| MU240119P00052500 | 2023-12-07 1:14PM EST | 52.50 | 0.10 | 0.09 | 0.10 | 0.00 | - | 310 | 8,197 | 49.90% |
| MU240119P00055000 | 2023-12-07 2:04PM EST | 55.00 | 0.12 | 0.12 | 0.13 | -0.02 | -14.29% | 411 | 18,440 | 45.90% |
| MU240119P00057500 | 2023-12-07 1:14PM EST | 57.50 | 0.18 | 0.17 | 0.19 | -0.02 | -10.00% | 850 | 12,245 | 42.97% |
| MU240119P00060000 | 2023-12-07 10:19AM EST | 60.00 | 0.25 | 0.26 | 0.27 | -0.05 | -16.67% | 2 | 17,997 | 39.80% |
| MU240119P00062500 | 2023-12-07 10:32AM EST | 62.50 | 0.39 | 0.40 | 0.41 | -0.09 | -18.75% | 503 | 10,202 | 37.21% |
| MU240119P00065000 | 2023-12-07 2:48PM EST | 65.00 | 0.65 | 0.64 | 0.66 | -0.13 | -16.67% | 506 | 20,111 | 35.30% |
| MU240119P00067500 | 2023-12-07 1:42PM EST | 67.50 | 1.07 | 1.06 | 1.08 | -0.18 | -14.40% | 521 | 7,633 | 33.99% |
| MU240119P00070000 | 2023-12-07 2:54PM EST | 70.00 | 1.72 | 1.71 | 1.72 | -0.25 | -12.69% | 153 | 17,761 | 32.90% |
| MU240119P00072500 | 2023-12-07 2:45PM EST | 72.50 | 2.66 | 2.62 | 2.63 | -0.33 | -11.04% | 271 | 5,740 | 31.96% |
| MU240119P00075000 | 2023-12-07 11:10AM EST | 75.00 | 3.89 | 3.80 | 3.85 | -0.32 | -7.60% | 224 | 5,051 | 31.18% |
| MU240119P00077500 | 2023-12-07 2:38PM EST | 77.50 | 5.35 | 5.30 | 5.40 | -0.40 | -6.96% | 41 | 4,103 | 30.69% |
| MU240119P00080000 | 2023-12-07 10:39AM EST | 80.00 | 6.96 | 7.05 | 7.25 | -0.67 | -8.78% | 82 | 1,532 | 30.52% |
| MU240119P00082500 | 2023-12-06 11:21AM EST | 82.50 | 9.09 | 9.10 | 9.25 | 0.00 | - | 51 | 459 | 29.25% |
| MU240119P00085000 | 2023-12-06 10:32AM EST | 85.00 | 10.95 | 11.30 | 11.60 | 0.00 | - | 9 | 589 | 31.40% |
| MU240119P00087500 | 2023-12-06 3:41PM EST | 87.50 | 13.59 | 13.65 | 13.85 | -0.86 | -5.95% | 2 | 4 | 28.81% |
| MU240119P00090000 | 2023-11-07 12:12PM EST | 90.00 | 15.96 | 16.20 | 16.30 | -1.58 | -9.01% | 1 | 1 | 30.18% |
| MU240119P00092500 | 2023-09-19 12:45PM EST | 92.50 | 22.10 | 24.85 | 25.15 | 0.00 | - | 6 | 0 | 119.97% |
| MU240119P00095000 | 2023-09-18 8:31AM EST | 95.00 | 24.30 | 26.75 | 27.15 | 0.00 | - | 1 | 0 | 119.89% |
| MU240119P00097500 | 2023-11-09 3:50PM EST | 97.50 | 23.80 | 23.65 | 23.85 | 0.00 | - | 1 | 0 | 42.68% |
| MU240119P00100000 | 2023-12-06 9:32AM EST | 100.00 | 24.65 | 25.60 | 26.30 | 0.00 | - | 1 | 0 | 42.77% |
| MU240119P00105000 | 2023-08-10 8:32AM EST | 105.00 | 37.80 | 34.60 | 35.05 | 0.00 | - | 160 | 0 | 115.31% |
| MU240119P00110000 | 2023-11-30 3:54PM EST | 110.00 | 34.45 | 36.15 | 36.45 | 0.00 | - | 18 | 0 | 53.71% |
| MU240119P00115000 | 2023-11-09 3:55PM EST | 115.00 | 41.45 | 41.00 | 41.30 | 0.00 | - | 5 | 0 | 58.59% |
| MU240119P00120000 | 2023-09-28 2:10PM EST | 120.00 | 54.36 | 54.00 | 54.50 | 0.00 | - | 118 | 0 | 189.73% |
| MU240119P00125000 | 2023-09-28 2:05PM EST | 125.00 | 59.80 | 59.15 | 59.60 | 0.00 | - | 1 | 0 | 198.44% |
| MU240119P00130000 | 2023-11-09 3:50PM EST | 130.00 | 56.30 | 56.05 | 56.50 | 0.00 | - | 2 | 0 | 69.14% |
| MU240119P00135000 | 2022-11-10 2:22PM EST | 135.00 | 75.59 | 79.50 | 80.90 | 0.00 | - | - | 0 | 320.87% |
| MU240119P00145000 | 2022-07-19 11:07AM EST | 145.00 | 83.10 | 81.35 | 82.10 | 0.00 | - | 20 | 0 | 249.01% |
| 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 | 281.03% |
| MU240119P00160000 | 2023-09-27 10:44AM EST | 160.00 | 92.29 | 93.70 | 95.00 | 0.00 | - | 2 | 0 | 239.69% |
© 2023 Yahoo. All rights reserved.