Micron Technology, Inc. (MU)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
As of 12:55PM EDT. Market open.
Strike:50.00
CallsforAugust 12, 2022
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MU220812C00050000 | 2022-08-05 2:09PM EDT | 2022-08-12 | 8.75 | 8.00 | 8.20 | -3.42 | -28.10% | 5 | 42 | 87.50% |
| MU220819C00050000 | 2022-08-09 12:39PM EDT | 2022-08-19 | 8.25 | 8.15 | 8.25 | -3.40 | -29.18% | 29 | 440 | 61.13% |
| MU220826C00050000 | 2022-08-05 10:53AM EDT | 2022-08-26 | 12.80 | 8.30 | 8.65 | 0.00 | - | 1 | 2 | 60.21% |
| MU220902C00050000 | 2022-07-25 10:26AM EDT | 2022-09-02 | 10.80 | 8.50 | 8.70 | 0.00 | - | - | 9 | 55.03% |
| MU220909C00050000 | 2022-08-09 11:57AM EDT | 2022-09-09 | 8.75 | 8.70 | 8.85 | -3.15 | -26.47% | 10 | 20 | 53.13% |
| MU220916C00050000 | 2022-08-09 12:32PM EDT | 2022-09-16 | 8.73 | 8.90 | 9.00 | -3.42 | -28.15% | 48 | 965 | 51.90% |
| MU221021C00050000 | 2022-08-09 10:43AM EDT | 2022-10-21 | 10.34 | 9.90 | 10.05 | -2.56 | -19.84% | 9 | 300 | 51.71% |
| MU221216C00050000 | 2022-08-09 11:04AM EDT | 2022-12-16 | 11.35 | 11.15 | 11.30 | -3.20 | -21.99% | 2 | 124 | 50.51% |
| MU230120C00050000 | 2022-08-09 11:16AM EDT | 2023-01-20 | 12.10 | 11.90 | 12.05 | -2.34 | -16.20% | 32 | 1,823 | 50.68% |
| MU230317C00050000 | 2022-08-09 9:39AM EDT | 2023-03-17 | 14.52 | 12.90 | 13.15 | -1.53 | -9.53% | 4 | 12 | 50.73% |
| MU230616C00050000 | 2022-08-09 10:00AM EDT | 2023-06-16 | 15.03 | 14.30 | 14.65 | -3.54 | -19.06% | 2 | 168 | 50.62% |
| MU240119C00050000 | 2022-08-09 12:06PM EDT | 2024-01-19 | 17.20 | 17.00 | 17.15 | -3.15 | -15.48% | 7 | 935 | 50.02% |
| MU240621C00050000 | 2022-08-09 11:44AM EDT | 2024-06-21 | 19.10 | 17.65 | 19.05 | -2.15 | -10.12% | 2 | 77 | 51.02% |
PutsforAugust 12, 2022
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MU220812P00050000 | 2022-08-09 12:06PM EDT | 2022-08-12 | 0.02 | 0.01 | 0.02 | 0.00 | - | 48 | 465 | 62.50% |
| MU220819P00050000 | 2022-08-09 12:29PM EDT | 2022-08-19 | 0.12 | 0.12 | 0.13 | +0.07 | +140.00% | 350 | 6,076 | 54.30% |
| MU220826P00050000 | 2022-08-09 12:27PM EDT | 2022-08-26 | 0.27 | 0.27 | 0.29 | +0.15 | +125.00% | 74 | 266 | 51.37% |
| MU220902P00050000 | 2022-08-09 12:14PM EDT | 2022-09-02 | 0.44 | 0.44 | 0.46 | +0.24 | +120.00% | 90 | 212 | 50.29% |
| MU220909P00050000 | 2022-08-09 12:29PM EDT | 2022-09-09 | 0.60 | 0.58 | 0.61 | +0.31 | +106.90% | 12 | 14 | 48.63% |
| MU220916P00050000 | 2022-08-09 12:37PM EDT | 2022-09-16 | 0.76 | 0.77 | 0.79 | +0.33 | +76.74% | 470 | 8,218 | 48.24% |
| MU220923P00050000 | 2022-08-09 12:29PM EDT | 2022-09-23 | 1.00 | 0.98 | 1.02 | +0.43 | +75.44% | 79 | 74 | 48.93% |
| MU221021P00050000 | 2022-08-09 12:33PM EDT | 2022-10-21 | 1.78 | 1.75 | 1.77 | +0.56 | +45.90% | 671 | 5,623 | 48.95% |
| MU221216P00050000 | 2022-08-09 12:29PM EDT | 2022-12-16 | 2.80 | 2.74 | 2.78 | +0.74 | +35.92% | 760 | 3,644 | 46.44% |
| MU230120P00050000 | 2022-08-09 12:16PM EDT | 2023-01-20 | 3.38 | 3.40 | 3.45 | +0.69 | +25.65% | 42 | 15,799 | 46.55% |
| MU230317P00050000 | 2022-08-09 11:30AM EDT | 2023-03-17 | 4.05 | 4.15 | 4.25 | +0.65 | +19.12% | 6 | 1,915 | 45.58% |
| MU230421P00050000 | 2022-08-08 2:33PM EDT | 2023-04-21 | 3.95 | 4.65 | 4.85 | 0.00 | - | 2 | 463 | 46.03% |
| MU230616P00050000 | 2022-08-09 10:58AM EDT | 2023-06-16 | 5.20 | 5.20 | 5.35 | +0.90 | +20.93% | 31 | 8,006 | 44.45% |
| MU240119P00050000 | 2022-08-09 12:18PM EDT | 2024-01-19 | 7.16 | 7.10 | 7.25 | +0.96 | +15.48% | 1,404 | 6,628 | 42.09% |
| MU240621P00050000 | 2022-08-09 12:14PM EDT | 2024-06-21 | 8.25 | 7.65 | 9.15 | +1.12 | +15.71% | 102 | 211 | 44.02% |
© 2022 Yahoo. All rights reserved.
