Micron Technology, Inc. (MU)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-Market:
CallsforJuly 1, 2022
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MU220701C00040000 | 2022-06-27 12:49PM EDT | 40.00 | 19.21 | 0.00 | 0.00 | 0.00 | - | 12 | 14 | 0.00% |
| MU220701C00041000 | 2022-06-22 3:54PM EDT | 41.00 | 15.50 | 0.00 | 0.00 | 0.00 | - | - | 2 | 0.00% |
| MU220701C00041500 | 2022-06-22 9:59AM EDT | 41.50 | 14.85 | 0.00 | 0.00 | 0.00 | - | - | 3 | 0.00% |
| MU220701C00042000 | 2022-06-22 9:59AM EDT | 42.00 | 14.35 | 0.00 | 0.00 | 0.00 | - | - | 3 | 0.00% |
| MU220701C00042500 | 2022-06-23 10:26AM EDT | 42.50 | 14.00 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| MU220701C00043000 | 2022-06-22 3:54PM EDT | 43.00 | 13.55 | 0.00 | 0.00 | 0.00 | - | - | 7 | 0.00% |
| MU220701C00044000 | 2022-06-29 11:15AM EDT | 44.00 | 12.04 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| MU220701C00045000 | 2022-06-23 12:31PM EDT | 45.00 | 10.65 | 0.00 | 0.00 | 0.00 | - | 2 | 15 | 0.00% |
| MU220701C00047500 | 2022-06-28 3:44PM EDT | 47.50 | 10.60 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| MU220701C00048000 | 2022-06-29 10:10AM EDT | 48.00 | 8.46 | 0.00 | 0.00 | 0.00 | - | 1 | 5 | 0.00% |
| MU220701C00048500 | 2022-06-22 9:56AM EDT | 48.50 | 8.30 | 0.00 | 0.00 | 0.00 | - | - | 6 | 0.00% |
| MU220701C00049000 | 2022-06-24 1:02PM EDT | 49.00 | 9.87 | 0.00 | 0.00 | 0.00 | - | 123 | 112 | 0.00% |
| MU220701C00049500 | 2022-06-29 12:04PM EDT | 49.50 | 6.61 | 0.00 | 0.00 | 0.00 | - | 1 | 6 | 0.00% |
| MU220701C00050000 | 2022-06-29 3:59PM EDT | 50.00 | 6.37 | 0.00 | 0.00 | 0.00 | - | 102 | 714 | 0.00% |
| MU220701C00051000 | 2022-06-29 3:59PM EDT | 51.00 | 5.48 | 0.00 | 0.00 | 0.00 | - | 96 | 103 | 0.00% |
| MU220701C00052000 | 2022-06-29 3:16PM EDT | 52.00 | 4.47 | 0.00 | 0.00 | 0.00 | - | 45 | 78 | 0.00% |
| MU220701C00053000 | 2022-06-29 3:20PM EDT | 53.00 | 3.85 | 0.00 | 0.00 | 0.00 | - | 46 | 432 | 0.00% |
| MU220701C00053500 | 2022-06-29 1:45PM EDT | 53.50 | 3.35 | 0.00 | 0.00 | 0.00 | - | 30 | 270 | 0.00% |
| MU220701C00054000 | 2022-06-29 3:51PM EDT | 54.00 | 3.25 | 0.00 | 0.00 | 0.00 | - | 279 | 788 | 0.00% |
| MU220701C00055000 | 2022-06-29 3:59PM EDT | 55.00 | 2.72 | 0.00 | 0.00 | 0.00 | - | 626 | 1,117 | 0.00% |
| MU220701C00056000 | 2022-06-29 3:59PM EDT | 56.00 | 2.20 | 0.00 | 0.00 | 0.00 | - | 2,691 | 2,252 | 0.00% |
| MU220701C00057000 | 2022-06-29 3:59PM EDT | 57.00 | 1.70 | 0.00 | 0.00 | 0.00 | - | 2,162 | 2,925 | 6.25% |
| MU220701C00057500 | 2022-06-29 3:58PM EDT | 57.50 | 1.46 | 0.00 | 0.00 | 0.00 | - | 1,071 | 1,017 | 12.50% |
| MU220701C00058000 | 2022-06-29 3:59PM EDT | 58.00 | 1.33 | 0.00 | 0.00 | 0.00 | - | 2,344 | 1,970 | 12.50% |
| MU220701C00058500 | 2022-06-29 3:58PM EDT | 58.50 | 1.10 | 0.00 | 0.00 | 0.00 | - | 867 | 2,122 | 12.50% |
| MU220701C00059000 | 2022-06-29 3:59PM EDT | 59.00 | 0.97 | 0.00 | 0.00 | 0.00 | - | 15,096 | 11,805 | 25.00% |
| MU220701C00060000 | 2022-06-29 3:59PM EDT | 60.00 | 0.71 | 0.00 | 0.00 | 0.00 | - | 6,540 | 13,903 | 25.00% |
| MU220701C00061000 | 2022-06-29 3:59PM EDT | 61.00 | 0.48 | 0.00 | 0.00 | 0.00 | - | 2,170 | 2,996 | 25.00% |
| MU220701C00062000 | 2022-06-29 3:59PM EDT | 62.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 2,683 | 3,287 | 25.00% |
| MU220701C00062500 | 2022-06-29 3:54PM EDT | 62.50 | 0.27 | 0.00 | 0.00 | 0.00 | - | 346 | 1,307 | 50.00% |
| MU220701C00063000 | 2022-06-29 3:59PM EDT | 63.00 | 0.24 | 0.00 | 0.00 | 0.00 | - | 2,604 | 2,979 | 50.00% |
| MU220701C00064000 | 2022-06-29 3:57PM EDT | 64.00 | 0.16 | 0.00 | 0.00 | 0.00 | - | 1,142 | 1,581 | 50.00% |
| MU220701C00065000 | 2022-06-29 3:59PM EDT | 65.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 1,795 | 3,830 | 50.00% |
| MU220701C00066000 | 2022-06-29 3:55PM EDT | 66.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 804 | 2,002 | 50.00% |
| MU220701C00067000 | 2022-06-29 3:59PM EDT | 67.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 254 | 785 | 50.00% |
| MU220701C00067500 | 2022-06-29 3:58PM EDT | 67.50 | 0.06 | 0.00 | 0.00 | 0.00 | - | 238 | 509 | 50.00% |
| MU220701C00068000 | 2022-06-29 3:57PM EDT | 68.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 224 | 1,152 | 50.00% |
| MU220701C00069000 | 2022-06-29 3:59PM EDT | 69.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 48 | 539 | 50.00% |
| MU220701C00070000 | 2022-06-29 3:18PM EDT | 70.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 144 | 1,984 | 50.00% |
| MU220701C00071000 | 2022-06-29 1:11PM EDT | 71.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 4 | 734 | 50.00% |
| MU220701C00072000 | 2022-06-29 3:56PM EDT | 72.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 95 | 2,056 | 50.00% |
| MU220701C00073000 | 2022-06-29 3:55PM EDT | 73.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 83 | 507 | 50.00% |
| MU220701C00074000 | 2022-06-29 3:18PM EDT | 74.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 2 | 429 | 50.00% |
| MU220701C00075000 | 2022-06-29 11:04AM EDT | 75.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 13 | 637 | 50.00% |
| MU220701C00076000 | 2022-06-29 3:23PM EDT | 76.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 179 | 3,757 | 50.00% |
| MU220701C00077000 | 2022-06-29 1:29PM EDT | 77.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 65 | 1,797 | 50.00% |
| MU220701C00078000 | 2022-06-27 1:51PM EDT | 78.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 2 | 153 | 50.00% |
| MU220701C00079000 | 2022-06-24 10:54AM EDT | 79.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 224 | 50.00% |
| MU220701C00080000 | 2022-06-28 3:36PM EDT | 80.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 3 | 743 | 50.00% |
| MU220701C00081000 | 2022-06-23 2:15PM EDT | 81.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 5 | 145 | 50.00% |
| MU220701C00082000 | 2022-06-27 10:22AM EDT | 82.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 218 | 50.00% |
| MU220701C00085000 | 2022-06-28 12:56PM EDT | 85.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 412 | 50.00% |
| MU220701C00090000 | 2022-06-29 3:09PM EDT | 90.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 884 | 50.00% |
| MU220701C00095000 | 2022-06-27 1:29PM EDT | 95.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 5 | 79 | 50.00% |
| MU220701C00100000 | 2022-06-08 2:33PM EDT | 100.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 10 | 66 | 100.00% |
| MU220701C00105000 | 2022-06-13 11:45AM EDT | 105.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | - | 2 | 50.00% |
| MU220701C00110000 | 2022-05-27 2:16PM EDT | 110.00 | 0.03 | 0.00 | 0.08 | 0.00 | - | 1 | 1 | 362.50% |
| MU220701C00125000 | 2022-05-27 1:03PM EDT | 125.00 | 0.03 | 0.00 | 0.01 | 0.00 | - | 1 | 1 | 350.00% |
PutsforJuly 1, 2022
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MU220701P00035000 | 2022-06-22 3:13PM EDT | 35.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 20 | 418 | 50.00% |
| MU220701P00040000 | 2022-06-28 10:02AM EDT | 40.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 22 | 179 | 50.00% |
| MU220701P00041000 | 2022-06-27 10:42AM EDT | 41.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 50.00% |
| MU220701P00041500 | 2022-06-27 3:08PM EDT | 41.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 5 | 8 | 50.00% |
| MU220701P00042000 | 2022-06-29 3:29PM EDT | 42.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 20 | 66 | 50.00% |
| MU220701P00042500 | 2022-06-29 3:27PM EDT | 42.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 25 | 54 | 50.00% |
| MU220701P00043000 | 2022-06-29 3:55PM EDT | 43.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 71 | 491 | 50.00% |
| MU220701P00043500 | 2022-06-29 3:12PM EDT | 43.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 173 | 194 | 50.00% |
| MU220701P00044000 | 2022-06-29 3:09PM EDT | 44.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 71 | 121 | 50.00% |
| MU220701P00044500 | 2022-06-29 3:58PM EDT | 44.50 | 0.04 | 0.00 | 0.00 | 0.00 | - | 204 | 214 | 50.00% |
| MU220701P00045000 | 2022-06-29 3:59PM EDT | 45.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 797 | 3,443 | 50.00% |
| MU220701P00045500 | 2022-06-29 3:58PM EDT | 45.50 | 0.06 | 0.00 | 0.00 | 0.00 | - | 126 | 126 | 50.00% |
| MU220701P00046000 | 2022-06-29 3:55PM EDT | 46.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 596 | 605 | 50.00% |
| MU220701P00046500 | 2022-06-29 3:58PM EDT | 46.50 | 0.08 | 0.00 | 0.00 | 0.00 | - | 118 | 187 | 50.00% |
| MU220701P00047000 | 2022-06-29 3:59PM EDT | 47.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 275 | 246 | 50.00% |
| MU220701P00047500 | 2022-06-29 3:59PM EDT | 47.50 | 0.13 | 0.00 | 0.00 | 0.00 | - | 161 | 113 | 50.00% |
| MU220701P00048000 | 2022-06-29 3:56PM EDT | 48.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 531 | 557 | 50.00% |
| MU220701P00048500 | 2022-06-29 3:58PM EDT | 48.50 | 0.19 | 0.00 | 0.00 | 0.00 | - | 117 | 158 | 50.00% |
| MU220701P00049000 | 2022-06-29 3:58PM EDT | 49.00 | 0.22 | 0.00 | 0.00 | 0.00 | - | 290 | 507 | 50.00% |
| MU220701P00049500 | 2022-06-29 3:59PM EDT | 49.50 | 0.28 | 0.00 | 0.00 | 0.00 | - | 445 | 364 | 50.00% |
| MU220701P00050000 | 2022-06-29 3:59PM EDT | 50.00 | 0.32 | 0.00 | 0.00 | 0.00 | - | 6,127 | 4,102 | 50.00% |
| MU220701P00051000 | 2022-06-29 3:59PM EDT | 51.00 | 0.46 | 0.00 | 0.00 | 0.00 | - | 1,542 | 1,123 | 25.00% |
| MU220701P00052000 | 2022-06-29 3:59PM EDT | 52.00 | 0.65 | 0.00 | 0.00 | 0.00 | - | 5,494 | 4,881 | 25.00% |
| MU220701P00053000 | 2022-06-29 3:59PM EDT | 53.00 | 0.93 | 0.00 | 0.00 | 0.00 | - | 1,187 | 1,878 | 25.00% |
| MU220701P00053500 | 2022-06-29 3:57PM EDT | 53.50 | 1.12 | 0.00 | 0.00 | 0.00 | - | 423 | 958 | 12.50% |
| MU220701P00054000 | 2022-06-29 3:59PM EDT | 54.00 | 1.28 | 0.00 | 0.00 | 0.00 | - | 2,056 | 1,986 | 12.50% |
| MU220701P00055000 | 2022-06-29 3:59PM EDT | 55.00 | 1.70 | 0.00 | 0.00 | 0.00 | - | 4,642 | 3,159 | 6.25% |
| MU220701P00056000 | 2022-06-29 3:59PM EDT | 56.00 | 2.12 | 0.00 | 0.00 | 0.00 | - | 2,121 | 1,891 | 0.39% |
| MU220701P00057000 | 2022-06-29 3:59PM EDT | 57.00 | 2.65 | 0.00 | 0.00 | 0.00 | - | 887 | 2,406 | 0.00% |
| MU220701P00057500 | 2022-06-29 3:59PM EDT | 57.50 | 2.95 | 0.00 | 0.00 | 0.00 | - | 111 | 396 | 0.00% |
| MU220701P00058000 | 2022-06-29 3:56PM EDT | 58.00 | 3.35 | 0.00 | 0.00 | 0.00 | - | 273 | 2,929 | 0.00% |
| MU220701P00058500 | 2022-06-29 3:03PM EDT | 58.50 | 3.80 | 0.00 | 0.00 | 0.00 | - | 75 | 362 | 0.00% |
| MU220701P00059000 | 2022-06-29 3:57PM EDT | 59.00 | 4.00 | 0.00 | 0.00 | 0.00 | - | 552 | 892 | 0.00% |
| MU220701P00060000 | 2022-06-29 3:59PM EDT | 60.00 | 4.70 | 0.00 | 0.00 | 0.00 | - | 407 | 5,670 | 0.00% |
| MU220701P00061000 | 2022-06-29 3:51PM EDT | 61.00 | 5.57 | 0.00 | 0.00 | 0.00 | - | 31 | 821 | 0.00% |
| MU220701P00062000 | 2022-06-29 3:47PM EDT | 62.00 | 6.39 | 0.00 | 0.00 | 0.00 | - | 75 | 1,332 | 0.00% |
| MU220701P00062500 | 2022-06-29 12:07PM EDT | 62.50 | 7.00 | 0.00 | 0.00 | 0.00 | - | 12 | 531 | 0.00% |
| MU220701P00063000 | 2022-06-29 2:20PM EDT | 63.00 | 7.47 | 0.00 | 0.00 | 0.00 | - | 128 | 2,129 | 0.00% |
| MU220701P00064000 | 2022-06-29 3:45PM EDT | 64.00 | 8.20 | 0.00 | 0.00 | 0.00 | - | 71 | 847 | 0.00% |
| MU220701P00065000 | 2022-06-29 3:24PM EDT | 65.00 | 9.25 | 0.00 | 0.00 | 0.00 | - | 46 | 1,101 | 0.00% |
| MU220701P00066000 | 2022-06-29 3:58PM EDT | 66.00 | 10.13 | 0.00 | 0.00 | 0.00 | - | 15 | 435 | 0.00% |
| MU220701P00067000 | 2022-06-29 1:09PM EDT | 67.00 | 11.30 | 0.00 | 0.00 | 0.00 | - | 32 | 325 | 0.00% |
| MU220701P00067500 | 2022-06-29 11:57AM EDT | 67.50 | 11.66 | 0.00 | 0.00 | 0.00 | - | 10 | 9 | 0.00% |
| MU220701P00068000 | 2022-06-29 2:26PM EDT | 68.00 | 12.28 | 0.00 | 0.00 | 0.00 | - | 54 | 302 | 0.00% |
| MU220701P00069000 | 2022-06-29 2:05PM EDT | 69.00 | 13.22 | 0.00 | 0.00 | 0.00 | - | 25 | 498 | 0.00% |
| MU220701P00070000 | 2022-06-29 3:53PM EDT | 70.00 | 14.30 | 0.00 | 0.00 | 0.00 | - | 23 | 401 | 0.00% |
| MU220701P00071000 | 2022-06-29 3:58PM EDT | 71.00 | 15.12 | 0.00 | 0.00 | 0.00 | - | 43 | 175 | 0.00% |
| MU220701P00072000 | 2022-06-28 2:37PM EDT | 72.00 | 13.87 | 0.00 | 0.00 | 0.00 | - | 2 | 363 | 0.00% |
| MU220701P00073000 | 2022-06-29 12:43PM EDT | 73.00 | 17.49 | 0.00 | 0.00 | 0.00 | - | 20 | 109 | 0.00% |
| MU220701P00074000 | 2022-06-29 10:19AM EDT | 74.00 | 18.19 | 0.00 | 0.00 | 0.00 | - | 1 | 91 | 0.00% |
| MU220701P00075000 | 2022-06-28 12:13PM EDT | 75.00 | 16.50 | 0.00 | 0.00 | 0.00 | - | 2 | 61 | 0.00% |
| MU220701P00076000 | 2022-06-27 2:39PM EDT | 76.00 | 16.82 | 0.00 | 0.00 | 0.00 | - | 1 | 93 | 0.00% |
| MU220701P00077000 | 2022-06-22 12:26PM EDT | 77.00 | 20.90 | 0.00 | 0.00 | 0.00 | - | 39 | 64 | 0.00% |
| MU220701P00078000 | 2022-06-27 12:24PM EDT | 78.00 | 18.75 | 0.00 | 0.00 | 0.00 | - | 3 | 132 | 0.00% |
| MU220701P00079000 | 2022-06-29 1:09PM EDT | 79.00 | 23.25 | 0.00 | 0.00 | 0.00 | - | 1 | 101 | 0.00% |
| MU220701P00080000 | 2022-06-28 11:16AM EDT | 80.00 | 20.75 | 0.00 | 0.00 | 0.00 | - | 5 | 139 | 0.00% |
| MU220701P00081000 | 2022-06-29 12:38PM EDT | 81.00 | 25.45 | 0.00 | 0.00 | 0.00 | - | 1 | 85 | 0.00% |
| MU220701P00082000 | 2022-06-16 1:55PM EDT | 82.00 | 27.25 | 0.00 | 0.00 | 0.00 | - | 4 | 100 | 0.00% |
| MU220701P00085000 | 2022-06-14 3:56PM EDT | 85.00 | 26.28 | 0.00 | 0.00 | 0.00 | - | 1 | 6 | 0.00% |
| MU220701P00090000 | 2022-05-16 10:13AM EDT | 90.00 | 18.79 | 30.70 | 31.10 | 0.00 | - | - | 0 | 0.00% |
| MU220701P00120000 | 2022-06-22 9:36AM EDT | 120.00 | 63.70 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
© 2022 Yahoo. All rights reserved.
