Micron Technology, Inc. (MU)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
As of 01:59PM EST. Market open.
Strike:40.00
CallsforDecember 9, 2022
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MU221209C00040000 | 2022-12-07 1:04PM EST | 2022-12-09 | 13.45 | 15.50 | 15.65 | 0.00 | - | 4 | 15 | 236.72% |
| MU221216C00040000 | 2022-12-08 11:02AM EST | 2022-12-16 | 15.55 | 15.50 | 15.65 | +2.25 | +16.92% | 6 | 68 | 111.72% |
| MU221223C00040000 | 2022-12-01 2:56PM EST | 2022-12-23 | 15.68 | 15.55 | 15.75 | 0.00 | - | 2 | 7 | 92.97% |
| MU221230C00040000 | 2022-11-15 12:06PM EST | 2022-12-30 | 24.20 | 15.65 | 15.75 | 0.00 | - | 1 | 1 | 81.64% |
| MU230120C00040000 | 2022-12-07 1:42PM EST | 2023-01-20 | 13.95 | 15.85 | 16.00 | 0.00 | - | 6 | 1,438 | 69.24% |
| MU230217C00040000 | 2022-12-07 9:58AM EST | 2023-02-17 | 13.85 | 16.30 | 16.55 | 0.00 | - | 2 | 24 | 66.85% |
| MU230317C00040000 | 2022-12-05 9:50AM EST | 2023-03-17 | 16.30 | 16.70 | 16.90 | 0.00 | - | 1 | 68 | 63.35% |
| MU230421C00040000 | 2022-12-06 1:41PM EST | 2023-04-21 | 15.75 | 17.20 | 17.35 | 0.00 | - | 15 | 159 | 61.04% |
| MU230616C00040000 | 2022-12-08 9:32AM EST | 2023-06-16 | 17.59 | 18.00 | 18.20 | +0.64 | +3.78% | 1 | 208 | 59.94% |
| MU230721C00040000 | 2022-12-05 12:29PM EST | 2023-07-21 | 17.30 | 18.40 | 18.65 | 0.00 | - | 1 | 12 | 58.95% |
| MU230915C00040000 | 2022-12-02 2:59PM EST | 2023-09-15 | 17.82 | 19.05 | 19.35 | 0.00 | - | 20 | 9 | 58.04% |
| MU240119C00040000 | 2022-12-07 9:49AM EST | 2024-01-19 | 18.10 | 20.45 | 20.70 | 0.00 | - | 1 | 466 | 56.81% |
| MU240621C00040000 | 2022-12-07 10:56AM EST | 2024-06-21 | 20.45 | 21.80 | 22.40 | 0.00 | - | 1 | 120 | 56.24% |
| MU250117C00040000 | 2022-12-07 2:44PM EST | 2025-01-17 | 21.75 | 23.15 | 24.05 | 0.00 | - | 25 | 59 | 54.46% |
PutsforDecember 9, 2022
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MU221209P00040000 | 2022-12-05 2:04PM EST | 2022-12-09 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 119 | 162.50% |
| MU221216P00040000 | 2022-12-07 3:31PM EST | 2022-12-16 | 0.01 | 0.00 | 0.01 | 0.00 | - | 21 | 3,020 | 75.00% |
| MU221223P00040000 | 2022-12-08 11:54AM EST | 2022-12-23 | 0.05 | 0.04 | 0.05 | -0.02 | -28.57% | 1 | 320 | 73.83% |
| MU221230P00040000 | 2022-12-07 10:05AM EST | 2022-12-30 | 0.11 | 0.05 | 0.06 | 0.00 | - | 2 | 172 | 63.28% |
| MU230106P00040000 | 2022-12-08 1:18PM EST | 2023-01-06 | 0.11 | 0.10 | 0.12 | -0.06 | -35.29% | 36 | 133 | 62.31% |
| MU230120P00040000 | 2022-12-08 11:34AM EST | 2023-01-20 | 0.25 | 0.23 | 0.24 | -0.08 | -24.24% | 9 | 9,530 | 59.57% |
| MU230217P00040000 | 2022-12-07 9:30AM EST | 2023-02-17 | 0.77 | 0.53 | 0.55 | 0.00 | - | 2 | 121 | 56.74% |
| MU230317P00040000 | 2022-12-08 12:21PM EST | 2023-03-17 | 0.82 | 0.79 | 0.81 | -0.18 | -18.00% | 2,035 | 5,565 | 53.81% |
| MU230421P00040000 | 2022-12-08 10:46AM EST | 2023-04-21 | 1.24 | 1.20 | 1.22 | -0.20 | -13.89% | 31 | 2,669 | 52.86% |
| MU230616P00040000 | 2022-12-07 12:05PM EST | 2023-06-16 | 2.01 | 1.72 | 1.74 | 0.00 | - | 768 | 12,040 | 50.56% |
| MU230721P00040000 | 2022-12-07 3:46PM EST | 2023-07-21 | 2.34 | 2.03 | 2.14 | 0.00 | - | 17 | 96 | 50.02% |
| MU230915P00040000 | 2022-12-08 10:37AM EST | 2023-09-15 | 2.43 | 2.36 | 2.46 | -0.13 | -5.08% | 8 | 95 | 47.97% |
| MU240119P00040000 | 2022-12-08 10:08AM EST | 2024-01-19 | 3.51 | 3.35 | 3.45 | +0.01 | +0.29% | 50 | 8,919 | 46.51% |
| MU240621P00040000 | 2022-12-07 10:07AM EST | 2024-06-21 | 4.58 | 4.10 | 4.35 | 0.00 | - | 5 | 1,584 | 44.50% |
| MU250117P00040000 | 2022-12-08 1:20PM EST | 2025-01-17 | 4.80 | 4.85 | 5.25 | -0.40 | -7.69% | 1 | 139 | 41.99% |
© 2022 Yahoo. All rights reserved.
