Micron Technology, Inc. (MU)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
CallsforFebruary 3, 2023
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MU230203C00040000 | 2023-01-13 11:23AM EST | 40.00 | 16.75 | 23.75 | 24.10 | 0.00 | - | - | 1 | 154.69% |
| MU230203C00041000 | 2023-01-03 3:30PM EST | 41.00 | 10.10 | 22.75 | 23.05 | 0.00 | - | - | 2 | 135.94% |
| MU230203C00042000 | 2023-01-25 11:18AM EST | 42.00 | 18.95 | 21.80 | 22.10 | 0.00 | - | 6 | 10 | 148.05% |
| MU230203C00043000 | 2023-01-06 3:58PM EST | 43.00 | 13.95 | 20.75 | 21.10 | 0.00 | - | 4 | 8 | 133.20% |
| MU230203C00044000 | 2023-01-24 10:30AM EST | 44.00 | 17.10 | 19.70 | 20.10 | 0.00 | - | 12 | 32 | 116.41% |
| MU230203C00045000 | 2023-01-26 11:37AM EST | 45.00 | 16.90 | 18.75 | 19.10 | 0.00 | - | 6 | 6 | 119.53% |
| MU230203C00046000 | 2023-01-23 10:08AM EST | 46.00 | 15.10 | 17.85 | 18.05 | 0.00 | - | 7 | 15 | 119.53% |
| MU230203C00047000 | 2023-01-27 12:25PM EST | 47.00 | 16.34 | 16.85 | 17.05 | +2.14 | +15.07% | 2 | 3 | 112.89% |
| MU230203C00048000 | 2023-01-11 3:10PM EST | 48.00 | 10.60 | 15.75 | 16.05 | 0.00 | - | 3 | 79 | 91.41% |
| MU230203C00049000 | 2023-01-20 12:55PM EST | 49.00 | 8.91 | 14.80 | 15.05 | 0.00 | - | 2 | 82 | 93.75% |
| MU230203C00050000 | 2023-01-27 2:50PM EST | 50.00 | 14.04 | 13.85 | 14.05 | +2.09 | +17.49% | 32 | 183 | 92.97% |
| MU230203C00051000 | 2023-01-26 3:09PM EST | 51.00 | 11.83 | 12.80 | 13.05 | 0.00 | - | 20 | 157 | 81.25% |
| MU230203C00052000 | 2023-01-27 1:21PM EST | 52.00 | 11.48 | 11.85 | 12.10 | +1.03 | +9.86% | 15 | 301 | 84.18% |
| MU230203C00052500 | 2023-01-27 1:24PM EST | 52.50 | 11.02 | 11.35 | 11.50 | +1.87 | +20.44% | 52 | 27 | 72.27% |
| MU230203C00053000 | 2023-01-27 3:06PM EST | 53.00 | 11.16 | 10.85 | 11.10 | +1.41 | +14.46% | 44 | 116 | 77.73% |
| MU230203C00054000 | 2023-01-27 2:56PM EST | 54.00 | 9.97 | 9.85 | 10.10 | +0.88 | +9.68% | 8 | 253 | 71.09% |
| MU230203C00055000 | 2023-01-27 3:43PM EST | 55.00 | 9.29 | 8.85 | 9.05 | +1.50 | +19.26% | 50 | 528 | 61.33% |
| MU230203C00056000 | 2023-01-27 3:39PM EST | 56.00 | 8.25 | 7.90 | 8.10 | +1.37 | +19.91% | 38 | 471 | 60.94% |
| MU230203C00057000 | 2023-01-27 3:20PM EST | 57.00 | 7.15 | 6.95 | 7.15 | +1.17 | +19.57% | 77 | 724 | 58.69% |
| MU230203C00057500 | 2023-01-27 3:28PM EST | 57.50 | 6.70 | 6.45 | 6.65 | +1.90 | +39.58% | 17 | 311 | 55.27% |
| MU230203C00058000 | 2023-01-27 3:50PM EST | 58.00 | 6.20 | 5.95 | 6.15 | +1.34 | +27.57% | 68 | 700 | 51.76% |
| MU230203C00059000 | 2023-01-27 3:57PM EST | 59.00 | 5.20 | 5.05 | 5.25 | +1.09 | +26.52% | 127 | 1,287 | 50.78% |
| MU230203C00060000 | 2023-01-27 3:40PM EST | 60.00 | 4.45 | 4.20 | 4.30 | +1.15 | +34.85% | 153 | 1,416 | 50.10% |
| MU230203C00061000 | 2023-01-27 3:48PM EST | 61.00 | 3.52 | 3.35 | 3.45 | +0.86 | +32.33% | 328 | 1,881 | 47.22% |
| MU230203C00062000 | 2023-01-27 3:59PM EST | 62.00 | 2.66 | 2.63 | 2.70 | +0.66 | +33.00% | 311 | 726 | 45.85% |
| MU230203C00063000 | 2023-01-27 3:58PM EST | 63.00 | 2.04 | 1.98 | 2.02 | +0.62 | +43.66% | 817 | 1,341 | 44.14% |
| MU230203C00064000 | 2023-01-27 3:59PM EST | 64.00 | 1.43 | 1.43 | 1.47 | +0.41 | +40.20% | 678 | 761 | 43.46% |
| MU230203C00065000 | 2023-01-27 3:58PM EST | 65.00 | 1.01 | 0.98 | 1.02 | +0.31 | +44.29% | 3,842 | 1,396 | 42.68% |
| MU230203C00066000 | 2023-01-27 3:59PM EST | 66.00 | 0.67 | 0.64 | 0.67 | +0.22 | +48.89% | 1,046 | 991 | 41.85% |
| MU230203C00067000 | 2023-01-27 3:59PM EST | 67.00 | 0.41 | 0.39 | 0.43 | +0.16 | +64.00% | 251 | 700 | 41.60% |
| MU230203C00068000 | 2023-01-27 3:52PM EST | 68.00 | 0.27 | 0.25 | 0.28 | +0.11 | +68.75% | 308 | 78 | 42.29% |
| MU230203C00069000 | 2023-01-27 3:38PM EST | 69.00 | 0.18 | 0.15 | 0.17 | +0.08 | +80.00% | 215 | 52 | 42.29% |
| MU230203C00070000 | 2023-01-27 3:48PM EST | 70.00 | 0.10 | 0.09 | 0.11 | +0.04 | +66.67% | 181 | 223 | 43.36% |
| MU230203C00075000 | 2023-01-27 2:18PM EST | 75.00 | 0.02 | 0.01 | 0.02 | 0.00 | - | 6 | 37 | 51.56% |
PutsforFebruary 3, 2023
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MU230203P00035000 | 2023-01-18 10:00AM EST | 35.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 20 | 150.00% |
| MU230203P00039000 | 2023-01-25 3:51PM EST | 39.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 757 | 125.00% |
| MU230203P00040000 | 2023-01-24 11:10AM EST | 40.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 60 | 118.75% |
| MU230203P00041000 | 2023-01-18 12:31PM EST | 41.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3,830 | 3,132 | 112.50% |
| MU230203P00042000 | 2023-01-17 2:15PM EST | 42.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 16 | 66 | 106.25% |
| MU230203P00043000 | 2023-01-27 9:42AM EST | 43.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 1 | 155 | 100.00% |
| MU230203P00044000 | 2023-01-27 11:58AM EST | 44.00 | 0.01 | 0.00 | 0.01 | -0.05 | -83.33% | 1 | 122 | 93.75% |
| MU230203P00045000 | 2023-01-25 1:52PM EST | 45.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 15 | 2,352 | 90.63% |
| MU230203P00046000 | 2023-01-23 9:43AM EST | 46.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 1 | 270 | 84.38% |
| MU230203P00047000 | 2023-01-25 9:54AM EST | 47.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 326 | 81.25% |
| MU230203P00048000 | 2023-01-25 3:07PM EST | 48.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 9 | 405 | 75.00% |
| MU230203P00049000 | 2023-01-27 9:53AM EST | 49.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 25 | 203 | 68.75% |
| MU230203P00050000 | 2023-01-27 11:40AM EST | 50.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 7 | 537 | 65.63% |
| MU230203P00051000 | 2023-01-27 10:57AM EST | 51.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 247 | 59.38% |
| MU230203P00052000 | 2023-01-27 11:33AM EST | 52.00 | 0.02 | 0.01 | 0.02 | 0.00 | - | 66 | 423 | 62.50% |
| MU230203P00052500 | 2023-01-27 10:50AM EST | 52.50 | 0.02 | 0.00 | 0.02 | -0.01 | -33.33% | 3 | 217 | 57.81% |
| MU230203P00053000 | 2023-01-27 3:15PM EST | 53.00 | 0.02 | 0.01 | 0.02 | -0.02 | -50.00% | 187 | 465 | 57.81% |
| MU230203P00054000 | 2023-01-27 2:30PM EST | 54.00 | 0.01 | 0.01 | 0.03 | -0.04 | -80.00% | 660 | 508 | 54.69% |
| MU230203P00055000 | 2023-01-27 3:45PM EST | 55.00 | 0.03 | 0.03 | 0.04 | -0.04 | -57.14% | 62 | 1,242 | 53.52% |
| MU230203P00056000 | 2023-01-27 2:45PM EST | 56.00 | 0.05 | 0.04 | 0.05 | -0.05 | -50.00% | 18 | 668 | 50.00% |
| MU230203P00057000 | 2023-01-27 3:53PM EST | 57.00 | 0.08 | 0.07 | 0.08 | -0.06 | -42.86% | 333 | 822 | 49.22% |
| MU230203P00057500 | 2023-01-27 3:41PM EST | 57.50 | 0.09 | 0.08 | 0.10 | -0.13 | -59.09% | 339 | 670 | 48.24% |
| MU230203P00058000 | 2023-01-27 3:58PM EST | 58.00 | 0.12 | 0.11 | 0.13 | -0.14 | -53.85% | 1,694 | 907 | 47.85% |
| MU230203P00059000 | 2023-01-27 3:52PM EST | 59.00 | 0.18 | 0.18 | 0.20 | -0.20 | -52.63% | 710 | 560 | 46.00% |
| MU230203P00060000 | 2023-01-27 3:59PM EST | 60.00 | 0.29 | 0.29 | 0.32 | -0.27 | -48.21% | 771 | 785 | 45.02% |
| MU230203P00061000 | 2023-01-27 3:58PM EST | 61.00 | 0.49 | 0.47 | 0.50 | -0.35 | -41.67% | 361 | 817 | 44.19% |
| MU230203P00062000 | 2023-01-27 3:46PM EST | 62.00 | 0.68 | 0.72 | 0.75 | -0.55 | -44.72% | 952 | 745 | 43.26% |
| MU230203P00063000 | 2023-01-27 3:59PM EST | 63.00 | 1.07 | 1.06 | 1.08 | -0.63 | -37.06% | 1,176 | 194 | 42.09% |
| MU230203P00064000 | 2023-01-27 3:59PM EST | 64.00 | 1.50 | 1.51 | 1.55 | -0.77 | -33.92% | 722 | 188 | 42.04% |
| MU230203P00065000 | 2023-01-27 3:35PM EST | 65.00 | 1.87 | 2.06 | 2.10 | -1.07 | -36.39% | 109 | 161 | 41.21% |
| MU230203P00066000 | 2023-01-27 3:55PM EST | 66.00 | 2.63 | 2.70 | 2.76 | -0.97 | -26.94% | 208 | 155 | 40.53% |
| MU230203P00067000 | 2023-01-27 2:48PM EST | 67.00 | 3.35 | 3.45 | 3.55 | -2.45 | -42.24% | 24 | 13 | 41.21% |
| MU230203P00068000 | 2023-01-27 3:24PM EST | 68.00 | 4.15 | 4.25 | 4.40 | -1.28 | -23.57% | 70 | 22 | 41.80% |
| MU230203P00070000 | 2023-01-27 3:49PM EST | 70.00 | 6.00 | 6.05 | 6.25 | -1.65 | -21.57% | 92 | 16 | 44.14% |
| MU230203P00075000 | 2022-12-28 10:52AM EST | 75.00 | 25.15 | 10.90 | 11.25 | 0.00 | - | - | 0 | 68.36% |
© 2023 Yahoo. All rights reserved.
