Micron Technology, Inc. (MU)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EST
Pre-Market:
CallsforFebruary 10, 2023
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MU230210C00035000 | 2023-01-18 11:52AM EST | 35.00 | 21.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MU230210C00039000 | 2023-01-27 1:16PM EST | 39.00 | 24.50 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| MU230210C00040000 | 2023-01-13 3:22PM EST | 40.00 | 16.80 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| MU230210C00041000 | 2023-01-26 10:09AM EST | 41.00 | 20.65 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| MU230210C00042000 | 2023-02-01 10:44AM EST | 42.00 | 19.05 | 0.00 | 0.00 | 0.00 | - | 29 | 0 | 0.00% |
| MU230210C00043000 | 2023-02-01 10:18AM EST | 43.00 | 18.25 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MU230210C00044000 | 2023-02-06 3:56PM EST | 44.00 | 16.20 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| MU230210C00045000 | 2023-01-09 2:05PM EST | 45.00 | 12.05 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| MU230210C00046000 | 2023-01-27 1:01PM EST | 46.00 | 17.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MU230210C00047000 | 2023-01-31 9:49AM EST | 47.00 | 12.95 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| MU230210C00048000 | 2023-02-03 3:14PM EST | 48.00 | 14.41 | 0.00 | 0.00 | 0.00 | - | 40 | 0 | 0.00% |
| MU230210C00049000 | 2023-01-31 1:30PM EST | 49.00 | 10.85 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MU230210C00050000 | 2023-02-03 1:32PM EST | 50.00 | 12.70 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| MU230210C00051000 | 2023-02-06 11:43AM EST | 51.00 | 9.52 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MU230210C00052000 | 2023-02-06 2:13PM EST | 52.00 | 7.97 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MU230210C00052500 | 2023-02-03 1:46PM EST | 52.50 | 10.05 | 0.00 | 0.00 | 0.00 | - | 52 | 0 | 0.00% |
| MU230210C00053000 | 2023-02-06 11:11AM EST | 53.00 | 7.52 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 0.00% |
| MU230210C00054000 | 2023-02-06 3:24PM EST | 54.00 | 5.90 | 0.00 | 0.00 | 0.00 | - | 38 | 0 | 0.00% |
| MU230210C00055000 | 2023-02-06 1:14PM EST | 55.00 | 5.25 | 0.00 | 0.00 | 0.00 | - | 110 | 0 | 0.00% |
| MU230210C00056000 | 2023-02-06 1:08PM EST | 56.00 | 4.11 | 0.00 | 0.00 | 0.00 | - | 36 | 0 | 0.00% |
| MU230210C00057000 | 2023-02-06 3:50PM EST | 57.00 | 3.35 | 0.00 | 0.00 | 0.00 | - | 43 | 0 | 0.00% |
| MU230210C00057500 | 2023-02-06 3:30PM EST | 57.50 | 2.67 | 0.00 | 0.00 | 0.00 | - | 48 | 0 | 0.00% |
| MU230210C00058000 | 2023-02-06 3:54PM EST | 58.00 | 2.56 | 0.00 | 0.00 | 0.00 | - | 197 | 0 | 0.00% |
| MU230210C00059000 | 2023-02-06 3:59PM EST | 59.00 | 1.70 | 0.00 | 0.00 | 0.00 | - | 169 | 0 | 0.00% |
| MU230210C00060000 | 2023-02-06 3:58PM EST | 60.00 | 1.12 | 0.00 | 0.00 | 0.00 | - | 1,448 | 0 | 0.20% |
| MU230210C00061000 | 2023-02-06 3:57PM EST | 61.00 | 0.70 | 0.00 | 0.00 | 0.00 | - | 900 | 0 | 6.25% |
| MU230210C00062000 | 2023-02-06 3:59PM EST | 62.00 | 0.41 | 0.00 | 0.00 | 0.00 | - | 1,010 | 0 | 6.25% |
| MU230210C00063000 | 2023-02-06 3:59PM EST | 63.00 | 0.23 | 0.00 | 0.00 | 0.00 | - | 2,107 | 0 | 12.50% |
| MU230210C00064000 | 2023-02-06 3:53PM EST | 64.00 | 0.14 | 0.00 | 0.00 | 0.00 | - | 2,816 | 0 | 12.50% |
| MU230210C00065000 | 2023-02-06 3:49PM EST | 65.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 603 | 0 | 25.00% |
| MU230210C00066000 | 2023-02-06 3:43PM EST | 66.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 147 | 0 | 25.00% |
| MU230210C00067000 | 2023-02-06 12:45PM EST | 67.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 25.00% |
| MU230210C00068000 | 2023-02-06 3:36PM EST | 68.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 513 | 0 | 25.00% |
| MU230210C00069000 | 2023-02-06 3:58PM EST | 69.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 68 | 0 | 25.00% |
| MU230210C00070000 | 2023-02-06 10:33AM EST | 70.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 108 | 0 | 25.00% |
| MU230210C00071000 | 2023-02-06 1:42PM EST | 71.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 32 | 0 | 50.00% |
| MU230210C00072000 | 2023-02-03 1:33PM EST | 72.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 48 | 0 | 50.00% |
| MU230210C00073000 | 2023-02-03 2:52PM EST | 73.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
| MU230210C00074000 | 2023-02-03 3:58PM EST | 74.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 50.00% |
| MU230210C00075000 | 2023-02-01 11:22AM EST | 75.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
| MU230210C00080000 | 2023-02-02 3:28PM EST | 80.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
PutsforFebruary 10, 2023
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MU230210P00035000 | 2023-01-20 10:15AM EST | 35.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 200 | 0 | 50.00% |
| MU230210P00039000 | 2023-01-17 1:59PM EST | 39.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 480 | 0 | 50.00% |
| MU230210P00040000 | 2023-01-26 2:22PM EST | 40.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| MU230210P00041000 | 2023-01-26 2:22PM EST | 41.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| MU230210P00042000 | 2023-01-17 3:09PM EST | 42.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| MU230210P00043000 | 2023-01-31 12:22PM EST | 43.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| MU230210P00044000 | 2023-01-31 3:12PM EST | 44.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| MU230210P00045000 | 2023-01-31 9:38AM EST | 45.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 50.00% |
| MU230210P00046000 | 2023-01-30 10:40AM EST | 46.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| MU230210P00047000 | 2023-02-02 12:41PM EST | 47.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| MU230210P00048000 | 2023-02-02 10:56AM EST | 48.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| MU230210P00049000 | 2023-02-02 12:41PM EST | 49.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 50.00% |
| MU230210P00050000 | 2023-01-31 9:35AM EST | 50.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 50.00% |
| MU230210P00051000 | 2023-02-06 11:47AM EST | 51.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| MU230210P00052000 | 2023-02-06 12:04PM EST | 52.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 25.00% |
| MU230210P00052500 | 2023-02-06 1:07PM EST | 52.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| MU230210P00053000 | 2023-02-06 2:04PM EST | 53.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 25.00% |
| MU230210P00054000 | 2023-02-06 3:59PM EST | 54.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 25.00% |
| MU230210P00055000 | 2023-02-06 3:53PM EST | 55.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 491 | 0 | 25.00% |
| MU230210P00056000 | 2023-02-06 3:53PM EST | 56.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 660 | 0 | 12.50% |
| MU230210P00057000 | 2023-02-06 3:57PM EST | 57.00 | 0.21 | 0.00 | 0.00 | 0.00 | - | 580 | 0 | 12.50% |
| MU230210P00057500 | 2023-02-06 3:58PM EST | 57.50 | 0.28 | 0.00 | 0.00 | 0.00 | - | 335 | 0 | 12.50% |
| MU230210P00058000 | 2023-02-06 3:59PM EST | 58.00 | 0.37 | 0.00 | 0.00 | 0.00 | - | 1,586 | 0 | 6.25% |
| MU230210P00059000 | 2023-02-06 3:56PM EST | 59.00 | 0.66 | 0.00 | 0.00 | 0.00 | - | 1,179 | 0 | 6.25% |
| MU230210P00060000 | 2023-02-06 3:57PM EST | 60.00 | 1.06 | 0.00 | 0.00 | 0.00 | - | 1,180 | 0 | 0.00% |
| MU230210P00061000 | 2023-02-06 3:59PM EST | 61.00 | 1.65 | 0.00 | 0.00 | 0.00 | - | 1,365 | 0 | 0.00% |
| MU230210P00062000 | 2023-02-06 3:53PM EST | 62.00 | 2.28 | 0.00 | 0.00 | 0.00 | - | 440 | 0 | 0.00% |
| MU230210P00063000 | 2023-02-06 3:55PM EST | 63.00 | 3.15 | 0.00 | 0.00 | 0.00 | - | 523 | 0 | 0.00% |
| MU230210P00064000 | 2023-02-06 3:55PM EST | 64.00 | 4.05 | 0.00 | 0.00 | 0.00 | - | 51 | 0 | 0.00% |
| MU230210P00065000 | 2023-02-06 3:13PM EST | 65.00 | 5.15 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| MU230210P00066000 | 2023-02-06 1:25PM EST | 66.00 | 6.00 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| MU230210P00067000 | 2023-02-03 3:51PM EST | 67.00 | 4.73 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| MU230210P00068000 | 2023-02-03 12:58PM EST | 68.00 | 5.20 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MU230210P00069000 | 2023-02-03 10:19AM EST | 69.00 | 5.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MU230210P00070000 | 2023-02-03 11:53AM EST | 70.00 | 6.75 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| MU230210P00071000 | 2023-02-02 10:36AM EST | 71.00 | 8.12 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| MU230210P00072000 | 2023-02-02 1:02PM EST | 72.00 | 8.50 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| MU230210P00085000 | 2023-02-02 2:03PM EST | 85.00 | 21.10 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
© 2023 Yahoo. All rights reserved.
