Micron Technology, Inc. (MU)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforOctober 7, 2022
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MU221007C00035000 | 2022-09-28 12:25PM EDT | 35.00 | 15.65 | 19.50 | 19.85 | 0.00 | - | 15 | 40 | 262.11% |
| MU221007C00035500 | 2022-09-28 11:23AM EDT | 35.50 | 15.10 | 19.00 | 19.40 | 0.00 | - | - | 15 | 271.09% |
| MU221007C00036000 | 2022-09-27 3:30PM EDT | 36.00 | 14.25 | 18.55 | 18.85 | 0.00 | - | - | 66 | 247.66% |
| MU221007C00036500 | 2022-09-26 3:35PM EDT | 36.50 | 12.80 | 18.05 | 18.35 | 0.00 | - | - | 62 | 240.63% |
| MU221007C00037000 | 2022-10-05 9:40AM EDT | 37.00 | 15.75 | 17.55 | 17.85 | +3.50 | +28.57% | 1 | 116 | 233.59% |
| MU221007C00037500 | 2022-09-27 2:13PM EDT | 37.50 | 12.70 | 17.05 | 17.40 | 0.00 | - | - | 2 | 241.80% |
| MU221007C00038000 | 2022-09-26 10:03AM EDT | 38.00 | 12.00 | 16.50 | 16.85 | 0.00 | - | - | 6 | 219.92% |
| MU221007C00039000 | 2022-09-29 3:11PM EDT | 39.00 | 10.80 | 15.50 | 15.90 | 0.00 | - | 13 | 23 | 220.31% |
| MU221007C00039500 | 2022-09-29 3:36PM EDT | 39.50 | 10.65 | 15.00 | 15.35 | 0.00 | - | - | 55 | 199.61% |
| MU221007C00040000 | 2022-10-04 10:47AM EDT | 40.00 | 14.10 | 14.50 | 14.90 | 0.00 | - | 8 | 90 | 206.64% |
| MU221007C00040500 | 2022-09-29 11:38AM EDT | 40.50 | 9.65 | 14.00 | 14.40 | 0.00 | - | - | 27 | 199.61% |
| MU221007C00041000 | 2022-10-03 9:57AM EDT | 41.00 | 11.15 | 13.50 | 13.85 | 0.00 | - | 1 | 75 | 180.47% |
| MU221007C00041500 | 2022-10-04 10:29AM EDT | 41.50 | 12.50 | 13.00 | 13.40 | 0.00 | - | 4 | 64 | 186.33% |
| MU221007C00042000 | 2022-10-03 9:52AM EDT | 42.00 | 10.05 | 12.50 | 12.85 | 0.00 | - | 5 | 73 | 167.58% |
| MU221007C00042500 | 2022-09-29 10:38AM EDT | 42.50 | 7.20 | 12.00 | 12.35 | 0.00 | - | - | 20 | 161.33% |
| MU221007C00043000 | 2022-10-03 1:23PM EDT | 43.00 | 9.05 | 11.55 | 11.85 | 0.00 | - | 1 | 187 | 155.08% |
| MU221007C00043500 | 2022-09-30 3:52PM EDT | 43.50 | 6.90 | 11.00 | 11.35 | 0.00 | - | 4 | 11 | 148.83% |
| MU221007C00044000 | 2022-10-04 3:07PM EDT | 44.00 | 10.03 | 10.55 | 10.85 | 0.00 | - | 1 | 248 | 142.97% |
| MU221007C00044500 | 2022-09-29 3:28PM EDT | 44.50 | 5.85 | 10.00 | 10.35 | 0.00 | - | - | 22 | 136.72% |
| MU221007C00045000 | 2022-10-04 10:29AM EDT | 45.00 | 9.00 | 9.55 | 9.80 | 0.00 | - | 5 | 576 | 117.97% |
| MU221007C00045500 | 2022-09-30 2:07PM EDT | 45.50 | 5.70 | 9.00 | 9.40 | 0.00 | - | 5 | 63 | 133.98% |
| MU221007C00046000 | 2022-10-04 11:16AM EDT | 46.00 | 8.50 | 8.55 | 8.85 | 0.00 | - | 6 | 269 | 118.36% |
| MU221007C00046500 | 2022-10-03 3:54PM EDT | 46.50 | 5.40 | 8.00 | 8.45 | 0.00 | - | 1 | 95 | 129.10% |
| MU221007C00047000 | 2022-10-04 11:43AM EDT | 47.00 | 7.55 | 7.55 | 7.85 | 0.00 | - | 2 | 147 | 106.64% |
| MU221007C00047500 | 2022-10-04 10:36AM EDT | 47.50 | 6.39 | 7.00 | 7.35 | 0.00 | - | 2 | 70 | 100.39% |
| MU221007C00048000 | 2022-10-05 3:13PM EDT | 48.00 | 7.00 | 6.55 | 6.85 | +2.00 | +40.00% | 46 | 163 | 94.53% |
| MU221007C00048500 | 2022-10-04 12:46PM EDT | 48.50 | 6.00 | 6.10 | 6.35 | 0.00 | - | 1 | 261 | 88.67% |
| MU221007C00049000 | 2022-10-05 9:38AM EDT | 49.00 | 3.98 | 5.60 | 5.85 | -0.97 | -19.60% | 10 | 351 | 82.62% |
| MU221007C00049500 | 2022-10-05 2:52PM EDT | 49.50 | 5.27 | 5.10 | 5.35 | +0.82 | +18.43% | 9 | 633 | 76.56% |
| MU221007C00050000 | 2022-10-05 3:57PM EDT | 50.00 | 4.75 | 4.65 | 4.90 | +0.83 | +21.17% | 589 | 3,014 | 57.42% |
| MU221007C00051000 | 2022-10-05 3:51PM EDT | 51.00 | 3.88 | 3.65 | 3.85 | +0.78 | +25.16% | 151 | 1,517 | 58.59% |
| MU221007C00052000 | 2022-10-05 3:59PM EDT | 52.00 | 2.69 | 2.74 | 2.91 | +0.39 | +16.96% | 576 | 4,950 | 52.15% |
| MU221007C00053000 | 2022-10-05 3:58PM EDT | 53.00 | 1.91 | 1.94 | 2.00 | +0.36 | +23.23% | 3,036 | 3,411 | 45.02% |
| MU221007C00054000 | 2022-10-05 3:59PM EDT | 54.00 | 1.21 | 1.24 | 1.28 | +0.27 | +28.72% | 4,517 | 3,593 | 44.04% |
| MU221007C00055000 | 2022-10-05 3:59PM EDT | 55.00 | 0.68 | 0.71 | 0.75 | +0.12 | +21.43% | 3,967 | 4,735 | 44.24% |
| MU221007C00056000 | 2022-10-05 3:59PM EDT | 56.00 | 0.37 | 0.38 | 0.40 | +0.06 | +19.35% | 3,579 | 3,605 | 44.73% |
| MU221007C00057000 | 2022-10-05 3:59PM EDT | 57.00 | 0.19 | 0.19 | 0.21 | +0.01 | +5.56% | 815 | 2,162 | 46.48% |
| MU221007C00057500 | 2022-10-05 3:59PM EDT | 57.50 | 0.14 | 0.14 | 0.15 | +0.01 | +7.69% | 1,694 | 2,094 | 47.46% |
| MU221007C00058000 | 2022-10-05 3:46PM EDT | 58.00 | 0.13 | 0.10 | 0.12 | +0.04 | +44.44% | 347 | 1,290 | 49.81% |
| MU221007C00058500 | 2022-10-05 3:49PM EDT | 58.50 | 0.09 | 0.07 | 0.09 | +0.01 | +12.50% | 112 | 328 | 50.00% |
| MU221007C00059000 | 2022-10-05 3:49PM EDT | 59.00 | 0.07 | 0.05 | 0.07 | +0.01 | +16.67% | 153 | 1,023 | 51.56% |
| MU221007C00060000 | 2022-10-05 3:55PM EDT | 60.00 | 0.03 | 0.03 | 0.04 | -0.01 | -25.00% | 260 | 1,166 | 54.69% |
| MU221007C00061000 | 2022-10-05 3:33PM EDT | 61.00 | 0.03 | 0.02 | 0.03 | 0.00 | - | 419 | 955 | 59.38% |
| MU221007C00062000 | 2022-10-05 2:58PM EDT | 62.00 | 0.02 | 0.01 | 0.03 | -0.01 | -33.33% | 27 | 251 | 64.06% |
| MU221007C00063000 | 2022-10-05 3:47PM EDT | 63.00 | 0.02 | 0.01 | 0.02 | +0.01 | +100.00% | 20 | 128 | 68.75% |
| MU221007C00064000 | 2022-10-05 2:42PM EDT | 64.00 | 0.02 | 0.01 | 0.02 | +0.01 | +100.00% | 63 | 198 | 75.00% |
| MU221007C00065000 | 2022-10-05 12:56PM EDT | 65.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 11 | 410 | 78.13% |
| MU221007C00066000 | 2022-10-05 9:30AM EDT | 66.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 93 | 78.13% |
| MU221007C00067000 | 2022-10-05 1:31PM EDT | 67.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1,001 | 58 | 81.25% |
| MU221007C00068000 | 2022-09-29 9:59AM EDT | 68.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 20 | 64 | 87.50% |
| MU221007C00069000 | 2022-09-29 1:16PM EDT | 69.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 5 | 24 | 50.00% |
| MU221007C00070000 | 2022-10-03 11:32AM EDT | 70.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 4 | 272 | 50.00% |
| MU221007C00071000 | 2022-09-12 9:46AM EDT | 71.00 | 0.11 | 0.00 | 0.01 | 0.00 | - | - | 6 | 103.13% |
| MU221007C00072000 | 2022-09-13 11:46AM EDT | 72.00 | 0.04 | 0.00 | 0.01 | 0.00 | - | 5 | 24 | 109.38% |
| MU221007C00075000 | 2022-09-29 3:29PM EDT | 75.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1,109 | 1,115 | 50.00% |
| MU221007C00080000 | 2022-09-29 3:50PM EDT | 80.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 50 | 268 | 50.00% |
| MU221007C00085000 | 2022-09-21 2:13PM EDT | 85.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | - | 1 | 50.00% |
PutsforOctober 7, 2022
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MU221007P00035000 | 2022-09-30 3:50PM EDT | 35.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 59 | 481 | 175.00% |
| MU221007P00035500 | 2022-09-30 11:00AM EDT | 35.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 251 | 269 | 50.00% |
| MU221007P00036000 | 2022-09-30 11:07AM EDT | 36.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 20 | 62 | 162.50% |
| MU221007P00036500 | 2022-10-03 10:54AM EDT | 36.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 46 | 162.50% |
| MU221007P00037000 | 2022-09-29 9:38AM EDT | 37.00 | 0.05 | 0.00 | 0.01 | 0.00 | - | - | 22 | 156.25% |
| MU221007P00037500 | 2022-09-30 3:59PM EDT | 37.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 10 | 150.00% |
| MU221007P00038000 | 2022-09-30 3:43PM EDT | 38.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 33 | 85 | 143.75% |
| MU221007P00038500 | 2022-09-30 9:34AM EDT | 38.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 59 | 50.00% |
| MU221007P00039000 | 2022-09-30 11:07AM EDT | 39.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 21 | 66 | 137.50% |
| MU221007P00039500 | 2022-09-30 2:53PM EDT | 39.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 9 | 73 | 50.00% |
| MU221007P00040000 | 2022-10-03 9:48AM EDT | 40.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 15 | 862 | 50.00% |
| MU221007P00040500 | 2022-09-30 11:26AM EDT | 40.50 | 0.02 | 0.00 | 0.01 | 0.00 | - | 23 | 37 | 121.88% |
| MU221007P00041000 | 2022-10-03 9:31AM EDT | 41.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 1 | 687 | 118.75% |
| MU221007P00041500 | 2022-10-03 10:53AM EDT | 41.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 4 | 521 | 112.50% |
| MU221007P00042000 | 2022-10-05 11:58AM EDT | 42.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 1,159 | 106.25% |
| MU221007P00042500 | 2022-09-30 3:20PM EDT | 42.50 | 0.04 | 0.00 | 0.01 | 0.00 | - | 34 | 542 | 103.13% |
| MU221007P00043000 | 2022-10-03 3:12PM EDT | 43.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 33 | 283 | 98.44% |
| MU221007P00043500 | 2022-10-04 3:42PM EDT | 43.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 50 | 596 | 93.75% |
| MU221007P00044000 | 2022-10-04 3:42PM EDT | 44.00 | 0.01 | 0.01 | 0.01 | 0.00 | - | 53 | 346 | 96.88% |
| MU221007P00044500 | 2022-10-04 1:35PM EDT | 44.50 | 0.01 | 0.00 | 0.02 | 0.00 | - | 27 | 635 | 93.75% |
| MU221007P00045000 | 2022-10-05 11:49AM EDT | 45.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 16 | 2,632 | 81.25% |
| MU221007P00045500 | 2022-10-05 10:50AM EDT | 45.50 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 1 | 921 | 78.13% |
| MU221007P00046000 | 2022-10-05 1:05PM EDT | 46.00 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 13 | 1,107 | 75.00% |
| MU221007P00046500 | 2022-10-05 12:36PM EDT | 46.50 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 157 | 1,409 | 68.75% |
| MU221007P00047000 | 2022-10-05 1:05PM EDT | 47.00 | 0.01 | 0.00 | 0.01 | -0.03 | -75.00% | 1,281 | 2,152 | 65.63% |
| MU221007P00047500 | 2022-10-05 2:22PM EDT | 47.50 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 76 | 729 | 62.50% |
| MU221007P00048000 | 2022-10-05 3:46PM EDT | 48.00 | 0.01 | 0.01 | 0.02 | -0.04 | -80.00% | 1,307 | 3,554 | 65.63% |
| MU221007P00048500 | 2022-10-05 3:43PM EDT | 48.50 | 0.02 | 0.01 | 0.02 | -0.04 | -66.67% | 66 | 1,247 | 60.94% |
| MU221007P00049000 | 2022-10-05 3:59PM EDT | 49.00 | 0.02 | 0.01 | 0.02 | -0.04 | -66.67% | 290 | 1,976 | 56.25% |
| MU221007P00049500 | 2022-10-05 2:52PM EDT | 49.50 | 0.01 | 0.02 | 0.03 | -0.08 | -88.89% | 169 | 1,261 | 56.25% |
| MU221007P00050000 | 2022-10-05 3:59PM EDT | 50.00 | 0.04 | 0.03 | 0.04 | -0.08 | -66.67% | 3,917 | 4,174 | 54.69% |
| MU221007P00051000 | 2022-10-05 3:52PM EDT | 51.00 | 0.07 | 0.06 | 0.07 | -0.14 | -66.67% | 1,882 | 2,151 | 50.59% |
| MU221007P00052000 | 2022-10-05 3:59PM EDT | 52.00 | 0.16 | 0.14 | 0.15 | -0.24 | -60.00% | 2,346 | 1,923 | 49.41% |
| MU221007P00053000 | 2022-10-05 3:59PM EDT | 53.00 | 0.32 | 0.29 | 0.31 | -0.39 | -54.93% | 3,232 | 2,243 | 47.75% |
| MU221007P00054000 | 2022-10-05 3:59PM EDT | 54.00 | 0.64 | 0.59 | 0.62 | -0.51 | -44.35% | 1,878 | 1,469 | 47.85% |
| MU221007P00055000 | 2022-10-05 3:59PM EDT | 55.00 | 1.14 | 1.06 | 1.10 | -0.64 | -35.96% | 1,646 | 992 | 48.34% |
| MU221007P00056000 | 2022-10-05 3:59PM EDT | 56.00 | 1.81 | 1.72 | 1.76 | -0.72 | -28.46% | 133 | 406 | 49.90% |
| MU221007P00057000 | 2022-10-05 3:57PM EDT | 57.00 | 2.63 | 2.49 | 2.70 | -0.77 | -22.65% | 7 | 171 | 54.88% |
| MU221007P00057500 | 2022-10-05 12:07PM EDT | 57.50 | 3.60 | 2.87 | 3.15 | -0.10 | -2.70% | 4 | 75 | 55.27% |
| MU221007P00058000 | 2022-10-05 2:30PM EDT | 58.00 | 3.52 | 3.35 | 3.60 | -0.63 | -15.18% | 32 | 278 | 58.20% |
| MU221007P00058500 | 2022-09-27 1:53PM EDT | 58.50 | 8.65 | 3.75 | 4.30 | 0.00 | - | - | 1 | 68.56% |
| MU221007P00059000 | 2022-10-04 12:53PM EDT | 59.00 | 4.74 | 4.35 | 4.60 | 0.00 | - | 6 | 133 | 69.53% |
| MU221007P00060000 | 2022-10-05 12:06PM EDT | 60.00 | 6.37 | 5.30 | 5.55 | +0.32 | +5.29% | 2 | 103 | 74.61% |
| MU221007P00061000 | 2022-10-05 12:58PM EDT | 61.00 | 6.51 | 6.30 | 6.55 | -0.51 | -7.26% | 4 | 124 | 84.38% |
| MU221007P00062000 | 2022-10-05 2:05PM EDT | 62.00 | 7.70 | 7.30 | 7.55 | -0.52 | -6.33% | 30 | 277 | 93.55% |
| MU221007P00063000 | 2022-09-30 10:03AM EDT | 63.00 | 12.55 | 8.30 | 8.60 | 0.00 | - | 1 | 82 | 106.25% |
| MU221007P00064000 | 2022-10-04 11:02AM EDT | 64.00 | 9.84 | 9.25 | 9.60 | 0.00 | - | 1 | 282 | 111.33% |
| MU221007P00065000 | 2022-10-04 9:34AM EDT | 65.00 | 11.55 | 10.25 | 10.60 | 0.00 | - | 2 | 63 | 119.53% |
| MU221007P00066000 | 2022-09-26 11:13AM EDT | 66.00 | 16.25 | 11.25 | 11.60 | 0.00 | - | 1 | 20 | 127.73% |
| MU221007P00067000 | 2022-09-26 3:28PM EDT | 67.00 | 17.75 | 12.25 | 12.60 | 0.00 | - | 32 | 38 | 135.55% |
| MU221007P00068000 | 2022-09-27 2:56PM EDT | 68.00 | 17.70 | 13.25 | 13.65 | 0.00 | - | 10 | 23 | 147.66% |
| MU221007P00069000 | 2022-09-26 2:48PM EDT | 69.00 | 20.00 | 14.25 | 14.65 | 0.00 | - | 2 | 12 | 155.27% |
| MU221007P00070000 | 2022-09-29 12:55PM EDT | 70.00 | 20.06 | 15.30 | 15.55 | 0.00 | - | - | 500 | 158.20% |
| MU221007P00071000 | 2022-09-26 2:59PM EDT | 71.00 | 21.80 | 16.30 | 16.60 | 0.00 | - | - | 1 | 169.92% |
| MU221007P00072000 | 2022-09-12 9:54AM EDT | 72.00 | 14.04 | 17.25 | 17.60 | 0.00 | - | 4 | 12 | 172.27% |
| MU221007P00075000 | 2022-09-29 3:36PM EDT | 75.00 | 24.90 | 20.30 | 20.55 | 0.00 | - | - | 500 | 192.19% |
© 2022 Yahoo. All rights reserved.
