Micron Technology, Inc. (MU)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
Callsfor28 January 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MU220128C00050000 | 2022-01-21 3:26PM EST | 50.00 | 32.17 | 31.55 | 32.40 | -14.28 | -30.74% | 30 | 1 | 164.84% |
| MU220128C00060000 | 2022-01-13 9:44AM EST | 60.00 | 36.95 | 21.70 | 22.40 | 0.00 | - | 10 | 16 | 126.56% |
| MU220128C00070000 | 2022-01-18 9:59AM EST | 70.00 | 25.06 | 11.95 | 12.60 | 0.00 | - | 1 | 111 | 89.84% |
| MU220128C00071000 | 2022-01-03 1:25PM EST | 71.00 | 24.55 | 10.65 | 11.70 | 0.00 | - | 1 | 1 | 76.86% |
| MU220128C00073000 | 2022-01-21 9:43AM EST | 73.00 | 10.75 | 9.25 | 9.80 | -11.40 | -51.47% | 1 | 23 | 83.59% |
| MU220128C00074000 | 2022-01-21 3:35PM EST | 74.00 | 8.90 | 8.35 | 8.80 | -10.20 | -53.40% | 18 | 4 | 78.81% |
| MU220128C00075000 | 2022-01-21 2:35PM EST | 75.00 | 7.96 | 7.50 | 7.95 | -2.54 | -24.19% | 10 | 31 | 77.44% |
| MU220128C00076000 | 2022-01-21 2:34PM EST | 76.00 | 7.08 | 6.65 | 7.10 | -11.01 | -60.86% | 16 | 0 | 75.10% |
| MU220128C00077000 | 2022-01-21 1:33PM EST | 77.00 | 6.45 | 5.80 | 5.95 | -2.95 | -31.38% | 295 | 14 | 67.24% |
| MU220128C00078000 | 2022-01-21 3:59PM EST | 78.00 | 5.45 | 5.05 | 5.20 | -6.00 | -52.40% | 257 | 500 | 66.55% |
| MU220128C00079000 | 2022-01-21 3:33PM EST | 79.00 | 4.34 | 4.30 | 4.40 | -5.06 | -53.83% | 29 | 7 | 63.92% |
| MU220128C00080000 | 2022-01-21 3:52PM EST | 80.00 | 3.65 | 3.60 | 3.70 | -3.65 | -50.00% | 340 | 116 | 62.11% |
| MU220128C00081000 | 2022-01-21 3:56PM EST | 81.00 | 3.05 | 2.95 | 3.10 | -2.25 | -42.45% | 1,879 | 61 | 60.79% |
| MU220128C00082000 | 2022-01-21 3:58PM EST | 82.00 | 2.68 | 2.39 | 2.48 | -1.82 | -40.44% | 1,641 | 59 | 58.94% |
| MU220128C00083000 | 2022-01-21 3:57PM EST | 83.00 | 2.11 | 1.88 | 2.00 | -1.59 | -42.97% | 770 | 106 | 57.81% |
| MU220128C00084000 | 2022-01-21 3:59PM EST | 84.00 | 1.56 | 1.48 | 1.56 | -1.59 | -50.48% | 1,429 | 125 | 56.93% |
| MU220128C00085000 | 2022-01-21 3:59PM EST | 85.00 | 1.24 | 1.15 | 1.22 | -1.29 | -50.99% | 3,756 | 259 | 56.59% |
| MU220128C00086000 | 2022-01-21 3:56PM EST | 86.00 | 0.91 | 0.87 | 0.94 | -1.11 | -54.95% | 851 | 211 | 56.20% |
| MU220128C00087000 | 2022-01-21 3:58PM EST | 87.00 | 0.78 | 0.66 | 0.72 | -0.80 | -50.63% | 1,126 | 251 | 56.25% |
| MU220128C00088000 | 2022-01-21 3:57PM EST | 88.00 | 0.59 | 0.50 | 0.54 | -0.62 | -51.24% | 1,990 | 1,307 | 56.30% |
| MU220128C00089000 | 2022-01-21 3:58PM EST | 89.00 | 0.43 | 0.38 | 0.42 | -0.48 | -52.75% | 632 | 306 | 56.93% |
| MU220128C00090000 | 2022-01-21 3:57PM EST | 90.00 | 0.33 | 0.30 | 0.33 | -0.38 | -53.52% | 3,132 | 2,086 | 58.01% |
| MU220128C00091000 | 2022-01-21 3:50PM EST | 91.00 | 0.26 | 0.21 | 0.25 | -0.27 | -50.94% | 2,678 | 1,568 | 58.01% |
| MU220128C00092000 | 2022-01-21 3:39PM EST | 92.00 | 0.20 | 0.17 | 0.20 | -0.21 | -51.22% | 375 | 718 | 59.47% |
| MU220128C00093000 | 2022-01-21 3:53PM EST | 93.00 | 0.14 | 0.13 | 0.16 | -0.17 | -54.84% | 210 | 921 | 60.55% |
| MU220128C00094000 | 2022-01-21 3:46PM EST | 94.00 | 0.14 | 0.10 | 0.13 | -0.11 | -44.00% | 653 | 1,631 | 61.52% |
| MU220128C00095000 | 2022-01-21 3:49PM EST | 95.00 | 0.11 | 0.08 | 0.11 | -0.09 | -45.00% | 527 | 1,666 | 63.09% |
| MU220128C00096000 | 2022-01-21 3:36PM EST | 96.00 | 0.09 | 0.06 | 0.10 | -0.07 | -43.75% | 114 | 671 | 64.84% |
| MU220128C00097000 | 2022-01-21 3:31PM EST | 97.00 | 0.07 | 0.05 | 0.08 | -0.06 | -46.15% | 108 | 1,068 | 66.02% |
| MU220128C00098000 | 2022-01-21 3:59PM EST | 98.00 | 0.06 | 0.05 | 0.07 | -0.05 | -45.45% | 432 | 1,349 | 68.36% |
| MU220128C00099000 | 2022-01-21 2:31PM EST | 99.00 | 0.04 | 0.03 | 0.07 | -0.07 | -63.64% | 53 | 762 | 69.92% |
| MU220128C00100000 | 2022-01-21 3:59PM EST | 100.00 | 0.04 | 0.03 | 0.06 | -0.03 | -42.86% | 817 | 6,166 | 71.88% |
| MU220128C00101000 | 2022-01-21 2:27PM EST | 101.00 | 0.04 | 0.03 | 0.05 | -0.05 | -55.56% | 15 | 391 | 73.44% |
| MU220128C00102000 | 2022-01-21 3:46PM EST | 102.00 | 0.03 | 0.02 | 0.04 | -0.03 | -50.00% | 42 | 579 | 73.44% |
| MU220128C00103000 | 2022-01-21 3:58PM EST | 103.00 | 0.02 | 0.01 | 0.05 | -0.03 | -60.00% | 48 | 564 | 76.56% |
| MU220128C00104000 | 2022-01-21 12:18PM EST | 104.00 | 0.03 | 0.01 | 0.04 | -0.02 | -40.00% | 15 | 184 | 77.34% |
| MU220128C00105000 | 2022-01-21 3:46PM EST | 105.00 | 0.01 | 0.00 | 0.04 | -0.02 | -66.67% | 8 | 801 | 78.13% |
| MU220128C00106000 | 2022-01-20 10:20AM EST | 106.00 | 0.05 | 0.00 | 0.04 | 0.00 | - | 15 | 86 | 80.47% |
| MU220128C00107000 | 2022-01-20 2:18PM EST | 107.00 | 0.03 | 0.00 | 0.03 | 0.00 | - | 5 | 69 | 80.47% |
| MU220128C00108000 | 2022-01-20 1:33PM EST | 108.00 | 0.03 | 0.00 | 0.03 | 0.00 | - | 28 | 74 | 82.81% |
| MU220128C00110000 | 2022-01-21 11:08AM EST | 110.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 585 | 78.13% |
| MU220128C00115000 | 2022-01-21 11:39AM EST | 115.00 | 0.01 | 0.01 | 0.02 | 0.00 | - | 5 | 213 | 99.22% |
| MU220128C00120000 | 2022-01-20 11:08AM EST | 120.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 10 | 62 | 98.44% |
| MU220128C00125000 | 2022-01-14 12:15PM EST | 125.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 19 | 454 | 109.38% |
Putsfor28 January 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MU220128P00050000 | 2021-12-23 1:35PM EST | 50.00 | 0.03 | 0.00 | 0.01 | 0.00 | - | 20 | 0 | 131.25% |
| MU220128P00055000 | 2022-01-21 2:19PM EST | 55.00 | 0.01 | 0.00 | 0.03 | -0.01 | -50.00% | 700 | 27 | 118.75% |
| MU220128P00060000 | 2022-01-21 3:12PM EST | 60.00 | 0.03 | 0.02 | 0.05 | +0.02 | +200.00% | 227 | 650 | 105.47% |
| MU220128P00065000 | 2022-01-21 3:06PM EST | 65.00 | 0.07 | 0.08 | 0.10 | +0.04 | +133.33% | 34 | 277 | 93.75% |
| MU220128P00070000 | 2022-01-21 3:56PM EST | 70.00 | 0.24 | 0.23 | 0.25 | +0.13 | +118.18% | 167 | 125 | 82.42% |
| MU220128P00071000 | 2022-01-21 3:50PM EST | 71.00 | 0.30 | 0.28 | 0.30 | +0.18 | +150.00% | 16 | 17 | 80.08% |
| MU220128P00072000 | 2022-01-21 3:52PM EST | 72.00 | 0.36 | 0.34 | 0.37 | +0.24 | +200.00% | 67 | 23 | 77.93% |
| MU220128P00073000 | 2022-01-21 3:50PM EST | 73.00 | 0.43 | 0.42 | 0.45 | +0.23 | +115.00% | 24 | 13 | 75.98% |
| MU220128P00074000 | 2022-01-21 3:21PM EST | 74.00 | 0.45 | 0.51 | 0.54 | +0.20 | +80.00% | 95 | 87 | 73.58% |
| MU220128P00075000 | 2022-01-21 3:46PM EST | 75.00 | 0.63 | 0.63 | 0.66 | +0.33 | +110.00% | 207 | 195 | 71.68% |
| MU220128P00076000 | 2022-01-21 3:55PM EST | 76.00 | 0.74 | 0.77 | 0.81 | +0.35 | +89.74% | 170 | 37 | 69.78% |
| MU220128P00077000 | 2022-01-21 3:49PM EST | 77.00 | 0.86 | 0.93 | 1.00 | +0.39 | +82.98% | 323 | 256 | 67.87% |
| MU220128P00078000 | 2022-01-21 3:59PM EST | 78.00 | 1.10 | 1.14 | 1.21 | +0.52 | +89.66% | 2,021 | 280 | 65.97% |
| MU220128P00079000 | 2022-01-21 3:48PM EST | 79.00 | 1.40 | 1.38 | 1.44 | +0.69 | +97.18% | 669 | 110 | 63.62% |
| MU220128P00080000 | 2022-01-21 3:59PM EST | 80.00 | 1.65 | 1.68 | 1.83 | +0.75 | +83.33% | 1,469 | 1,019 | 62.99% |
| MU220128P00081000 | 2022-01-21 3:59PM EST | 81.00 | 1.92 | 2.04 | 2.19 | +0.79 | +69.91% | 1,863 | 604 | 61.28% |
| MU220128P00082000 | 2022-01-21 3:59PM EST | 82.00 | 2.32 | 2.47 | 2.62 | +1.00 | +75.76% | 1,518 | 2,299 | 59.86% |
| MU220128P00083000 | 2022-01-21 3:59PM EST | 83.00 | 2.80 | 2.96 | 3.10 | +1.17 | +71.78% | 1,311 | 664 | 58.30% |
| MU220128P00084000 | 2022-01-21 3:59PM EST | 84.00 | 3.60 | 3.50 | 3.65 | +1.58 | +78.22% | 747 | 635 | 56.54% |
| MU220128P00085000 | 2022-01-21 3:56PM EST | 85.00 | 4.00 | 4.20 | 4.30 | +1.54 | +62.60% | 2,013 | 1,611 | 56.49% |
| MU220128P00086000 | 2022-01-21 3:57PM EST | 86.00 | 4.66 | 4.90 | 5.05 | +1.73 | +59.04% | 384 | 742 | 56.25% |
| MU220128P00087000 | 2022-01-21 3:57PM EST | 87.00 | 5.55 | 5.60 | 5.80 | +2.20 | +65.67% | 495 | 816 | 54.25% |
| MU220128P00088000 | 2022-01-21 3:32PM EST | 88.00 | 6.20 | 6.30 | 6.85 | +2.04 | +49.04% | 362 | 794 | 55.76% |
| MU220128P00089000 | 2022-01-21 3:35PM EST | 89.00 | 6.96 | 7.05 | 7.65 | +2.15 | +44.70% | 185 | 1,358 | 51.37% |
| MU220128P00090000 | 2022-01-21 3:48PM EST | 90.00 | 7.82 | 7.95 | 8.45 | +2.22 | +39.64% | 260 | 1,631 | 61.23% |
| MU220128P00091000 | 2022-01-21 3:46PM EST | 91.00 | 8.90 | 8.90 | 9.60 | +2.40 | +36.92% | 125 | 1,013 | 54.79% |
| MU220128P00092000 | 2022-01-21 3:42PM EST | 92.00 | 9.90 | 9.85 | 10.40 | +2.62 | +35.99% | 194 | 565 | 68.36% |
| MU220128P00093000 | 2022-01-21 3:51PM EST | 93.00 | 11.20 | 10.80 | 11.30 | +3.03 | +37.09% | 89 | 729 | 66.80% |
| MU220128P00094000 | 2022-01-21 2:30PM EST | 94.00 | 11.65 | 11.75 | 12.35 | +2.50 | +27.32% | 46 | 708 | 74.41% |
| MU220128P00095000 | 2022-01-21 3:32PM EST | 95.00 | 13.09 | 12.70 | 13.45 | +4.34 | +49.60% | 43 | 599 | 84.67% |
| MU220128P00096000 | 2022-01-21 2:33PM EST | 96.00 | 13.61 | 13.75 | 14.35 | +2.49 | +22.39% | 95 | 671 | 82.81% |
| MU220128P00097000 | 2022-01-21 1:59PM EST | 97.00 | 14.50 | 14.70 | 15.20 | +2.90 | +25.00% | 30 | 170 | 74.41% |
| MU220128P00098000 | 2022-01-20 1:08PM EST | 98.00 | 13.95 | 15.55 | 16.50 | +4.70 | +50.81% | 3 | 120 | 100.39% |
| MU220128P00099000 | 2022-01-19 10:14AM EST | 99.00 | 6.15 | 16.65 | 17.65 | 0.00 | - | 1 | 144 | 75.00% |
| MU220128P00100000 | 2022-01-20 3:20PM EST | 100.00 | 13.38 | 17.70 | 18.30 | 0.00 | - | 257 | 328 | 94.63% |
| MU220128P00101000 | 2022-01-19 11:16AM EST | 101.00 | 16.12 | 18.65 | 19.65 | +6.22 | +62.83% | 2 | 30 | 81.64% |
| MU220128P00102000 | 2022-01-19 11:17AM EST | 102.00 | 17.30 | 19.60 | 20.40 | +6.30 | +57.27% | 1 | 27 | 109.77% |
| MU220128P00103000 | 2022-01-14 9:40AM EST | 103.00 | 7.65 | 20.60 | 21.60 | 0.00 | - | 1 | 18 | 76.56% |
| MU220128P00104000 | 2022-01-13 11:41AM EST | 104.00 | 19.08 | 21.65 | 22.70 | +11.93 | +166.85% | 9 | 11 | 94.92% |
| MU220128P00105000 | 2022-01-21 11:23AM EST | 105.00 | 19.90 | 22.60 | 23.60 | +0.90 | +4.74% | 3 | 27 | 82.03% |
| MU220128P00106000 | 2022-01-18 12:13AM EST | 106.00 | 22.80 | 23.60 | 24.55 | +13.78 | +152.77% | 1 | 3 | 70.31% |
| MU220128P00110000 | 2022-01-18 3:49PM EST | 110.00 | 17.10 | 27.45 | 28.75 | 0.00 | - | 10 | 13 | 95.31% |
| MU220128P00120000 | 2022-01-06 3:10PM EST | 120.00 | 24.25 | 37.40 | 39.20 | 0.00 | - | 4 | 4 | 158.01% |
| MU220128P00125000 | 2022-01-18 12:13AM EST | 125.00 | 29.25 | 42.40 | 43.50 | 0.00 | - | - | 0 | 191.60% |
© 2022 Yahoo. All rights reserved.
