Micron Technology, Inc. (MU)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor19 August 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MU220819C00030000 | 2022-07-19 10:45AM EDT | 30.00 | 31.50 | 33.80 | 34.00 | 0.00 | - | - | 0 | 350.00% |
| MU220819C00035000 | 2022-08-09 12:14PM EDT | 35.00 | 22.90 | 28.75 | 29.10 | 0.00 | - | 6 | 61 | 303.13% |
| MU220819C00037500 | 2022-07-14 3:46PM EDT | 37.50 | 21.89 | 27.40 | 27.70 | 0.00 | - | 1 | 0 | 488.28% |
| MU220819C00040000 | 2022-08-16 3:54PM EDT | 40.00 | 23.85 | 23.80 | 23.95 | +4.65 | +24.22% | 3 | 148 | 200.00% |
| MU220819C00042500 | 2022-08-08 2:05PM EDT | 42.50 | 18.95 | 21.30 | 21.45 | 0.00 | - | 1 | 214 | 178.13% |
| MU220819C00045000 | 2022-08-12 3:51PM EDT | 45.00 | 19.85 | 18.80 | 18.95 | 0.00 | - | 1 | 427 | 154.69% |
| MU220819C00047500 | 2022-08-15 11:45AM EDT | 47.50 | 17.15 | 16.25 | 16.55 | 0.00 | - | 3 | 67 | 150.00% |
| MU220819C00050000 | 2022-08-16 12:07PM EDT | 50.00 | 14.33 | 13.80 | 14.00 | +0.21 | +1.49% | 1 | 377 | 127.34% |
| MU220819C00051000 | 2022-08-12 11:46AM EDT | 51.00 | 13.47 | 12.80 | 13.00 | 0.00 | - | - | 10 | 118.75% |
| MU220819C00052000 | 2022-08-05 9:54AM EDT | 52.00 | 10.70 | 11.80 | 12.00 | 0.00 | - | 1 | 15 | 109.38% |
| MU220819C00052500 | 2022-08-16 12:07PM EDT | 52.50 | 11.82 | 11.30 | 11.50 | -0.56 | -4.52% | 2 | 874 | 104.69% |
| MU220819C00053000 | 2022-08-12 12:44PM EDT | 53.00 | 11.90 | 10.80 | 11.00 | 0.00 | - | 2 | 44 | 100.78% |
| MU220819C00054000 | 2022-08-15 11:46AM EDT | 54.00 | 10.70 | 9.80 | 10.00 | 0.00 | - | 6 | 139 | 92.19% |
| MU220819C00055000 | 2022-08-16 3:48PM EDT | 55.00 | 8.90 | 8.75 | 9.00 | -0.83 | -8.53% | 7 | 4,316 | 71.88% |
| MU220819C00056000 | 2022-08-16 1:05PM EDT | 56.00 | 8.30 | 7.85 | 8.00 | +0.20 | +2.47% | 17 | 141 | 81.25% |
| MU220819C00057000 | 2022-08-16 10:14AM EDT | 57.00 | 6.79 | 6.85 | 7.00 | -1.51 | -18.19% | 1 | 176 | 71.88% |
| MU220819C00057500 | 2022-08-16 2:05PM EDT | 57.50 | 7.01 | 6.35 | 6.50 | -0.45 | -6.03% | 10 | 10,620 | 67.58% |
| MU220819C00058000 | 2022-08-16 2:27PM EDT | 58.00 | 6.45 | 5.85 | 6.00 | +0.22 | +3.53% | 22 | 723 | 62.89% |
| MU220819C00058500 | 2022-08-16 12:13PM EDT | 58.50 | 5.72 | 5.35 | 5.50 | -0.56 | -8.92% | 2 | 910 | 58.20% |
| MU220819C00059000 | 2022-08-16 2:42PM EDT | 59.00 | 4.90 | 4.85 | 5.10 | -0.85 | -14.78% | 43 | 598 | 60.94% |
| MU220819C00060000 | 2022-08-16 3:50PM EDT | 60.00 | 4.10 | 3.90 | 4.05 | -0.79 | -16.16% | 12,072 | 19,012 | 50.78% |
| MU220819C00061000 | 2022-08-16 3:08PM EDT | 61.00 | 2.80 | 3.00 | 3.15 | -1.21 | -30.17% | 338 | 1,498 | 54.20% |
| MU220819C00062000 | 2022-08-16 3:30PM EDT | 62.00 | 2.16 | 2.17 | 2.22 | -0.92 | -29.87% | 48 | 2,141 | 45.51% |
| MU220819C00062500 | 2022-08-16 3:35PM EDT | 62.50 | 1.85 | 1.78 | 1.83 | -0.85 | -31.48% | 146 | 3,707 | 44.04% |
| MU220819C00063000 | 2022-08-16 3:04PM EDT | 63.00 | 1.25 | 1.43 | 1.48 | -1.08 | -46.35% | 329 | 2,990 | 43.16% |
| MU220819C00064000 | 2022-08-16 3:56PM EDT | 64.00 | 0.86 | 0.85 | 0.89 | -0.70 | -44.87% | 2,155 | 2,952 | 41.41% |
| MU220819C00065000 | 2022-08-16 3:59PM EDT | 65.00 | 0.49 | 0.45 | 0.49 | -0.50 | -50.51% | 4,851 | 14,185 | 40.92% |
| MU220819C00066000 | 2022-08-16 3:59PM EDT | 66.00 | 0.23 | 0.22 | 0.24 | -0.38 | -62.30% | 1,760 | 2,726 | 40.43% |
| MU220819C00067000 | 2022-08-16 3:56PM EDT | 67.00 | 0.11 | 0.11 | 0.12 | -0.23 | -67.65% | 2,998 | 4,274 | 41.60% |
| MU220819C00067500 | 2022-08-16 3:59PM EDT | 67.50 | 0.08 | 0.07 | 0.08 | -0.18 | -69.23% | 586 | 3,193 | 41.80% |
| MU220819C00068000 | 2022-08-16 3:41PM EDT | 68.00 | 0.06 | 0.05 | 0.06 | -0.13 | -68.42% | 264 | 1,454 | 43.36% |
| MU220819C00069000 | 2022-08-16 3:43PM EDT | 69.00 | 0.03 | 0.02 | 0.03 | -0.07 | -70.00% | 99 | 1,371 | 44.92% |
| MU220819C00070000 | 2022-08-16 3:08PM EDT | 70.00 | 0.02 | 0.01 | 0.02 | -0.04 | -66.67% | 172 | 6,855 | 48.44% |
| MU220819C00071000 | 2022-08-16 3:21PM EDT | 71.00 | 0.01 | 0.01 | 0.02 | -0.03 | -75.00% | 23 | 360 | 53.13% |
| MU220819C00072000 | 2022-08-16 1:20PM EDT | 72.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 110 | 306 | 51.56% |
| MU220819C00072500 | 2022-08-16 2:52PM EDT | 72.50 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 20 | 1,036 | 53.13% |
| MU220819C00073000 | 2022-08-15 3:57PM EDT | 73.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 118 | 365 | 56.25% |
| MU220819C00075000 | 2022-08-16 2:08PM EDT | 75.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 6 | 3,974 | 65.63% |
| MU220819C00077500 | 2022-08-15 9:39AM EDT | 77.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 25 | 1,465 | 78.13% |
| MU220819C00080000 | 2022-08-12 2:17PM EDT | 80.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 13 | 11,818 | 90.63% |
| MU220819C00082500 | 2022-08-11 3:32PM EDT | 82.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 205 | 965 | 100.00% |
| MU220819C00085000 | 2022-08-15 1:31PM EDT | 85.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 144 | 850 | 112.50% |
| MU220819C00090000 | 2022-08-15 11:42AM EDT | 90.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 458 | 131.25% |
| MU220819C00095000 | 2022-07-29 11:04AM EDT | 95.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 100 | 180 | 150.00% |
| MU220819C00100000 | 2022-07-05 3:16PM EDT | 100.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 10 | 33 | 168.75% |
| MU220819C00105000 | 2022-06-30 12:30PM EDT | 105.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 6 | 30 | 203.13% |
Putsfor19 August 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MU220819P00030000 | 2022-08-09 12:11PM EDT | 30.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 8 | 366 | 281.25% |
| MU220819P00032500 | 2022-08-01 1:02PM EDT | 32.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 376 | 250.00% |
| MU220819P00035000 | 2022-08-03 3:30PM EDT | 35.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 714 | 225.00% |
| MU220819P00037500 | 2022-08-09 9:31AM EDT | 37.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 360 | 200.00% |
| MU220819P00040000 | 2022-08-09 3:47PM EDT | 40.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 51 | 5,772 | 181.25% |
| MU220819P00042500 | 2022-08-11 1:13PM EDT | 42.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 958 | 156.25% |
| MU220819P00045000 | 2022-08-15 12:54PM EDT | 45.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 7,690 | 137.50% |
| MU220819P00047500 | 2022-08-15 1:39PM EDT | 47.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 27 | 3,993 | 118.75% |
| MU220819P00048500 | 2022-08-12 12:13PM EDT | 48.50 | 0.02 | 0.00 | 0.01 | 0.00 | - | - | 9 | 109.38% |
| MU220819P00049000 | 2022-08-12 12:13PM EDT | 49.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | - | 12 | 106.25% |
| MU220819P00050000 | 2022-08-16 2:46PM EDT | 50.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 5,974 | 98.44% |
| MU220819P00051000 | 2022-08-15 11:45AM EDT | 51.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 196 | 90.63% |
| MU220819P00052000 | 2022-08-15 11:47AM EDT | 52.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 612 | 677 | 84.38% |
| MU220819P00052500 | 2022-08-16 2:35PM EDT | 52.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 2,178 | 81.25% |
| MU220819P00053000 | 2022-08-16 2:16PM EDT | 53.00 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 9 | 432 | 78.13% |
| MU220819P00054000 | 2022-08-16 3:25PM EDT | 54.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 1,439 | 1,082 | 70.31% |
| MU220819P00055000 | 2022-08-16 3:54PM EDT | 55.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 1,323 | 7,854 | 68.75% |
| MU220819P00056000 | 2022-08-16 3:13PM EDT | 56.00 | 0.01 | 0.01 | 0.02 | -0.02 | -66.67% | 113 | 1,075 | 64.06% |
| MU220819P00057000 | 2022-08-16 3:34PM EDT | 57.00 | 0.02 | 0.01 | 0.02 | -0.01 | -33.33% | 57 | 817 | 57.03% |
| MU220819P00057500 | 2022-08-16 3:55PM EDT | 57.50 | 0.03 | 0.02 | 0.03 | 0.00 | - | 10 | 16,235 | 57.03% |
| MU220819P00058000 | 2022-08-16 3:41PM EDT | 58.00 | 0.03 | 0.02 | 0.03 | -0.01 | -25.00% | 6 | 2,653 | 53.13% |
| MU220819P00058500 | 2022-08-16 2:41PM EDT | 58.50 | 0.04 | 0.03 | 0.04 | 0.00 | - | 9 | 1,275 | 51.95% |
| MU220819P00059000 | 2022-08-16 3:50PM EDT | 59.00 | 0.04 | 0.04 | 0.05 | -0.05 | -55.56% | 239 | 3,909 | 50.00% |
| MU220819P00060000 | 2022-08-16 3:50PM EDT | 60.00 | 0.08 | 0.08 | 0.10 | -0.01 | -11.11% | 13,321 | 18,252 | 49.02% |
| MU220819P00061000 | 2022-08-16 3:54PM EDT | 61.00 | 0.16 | 0.16 | 0.18 | -0.01 | -5.88% | 455 | 2,212 | 46.09% |
| MU220819P00062000 | 2022-08-16 3:56PM EDT | 62.00 | 0.32 | 0.30 | 0.33 | +0.03 | +10.34% | 1,318 | 2,874 | 43.75% |
| MU220819P00062500 | 2022-08-16 3:53PM EDT | 62.50 | 0.41 | 0.41 | 0.44 | +0.07 | +20.59% | 510 | 2,922 | 42.58% |
| MU220819P00063000 | 2022-08-16 3:59PM EDT | 63.00 | 0.57 | 0.56 | 0.59 | +0.07 | +14.00% | 2,804 | 1,860 | 41.80% |
| MU220819P00064000 | 2022-08-16 3:59PM EDT | 64.00 | 0.99 | 0.97 | 1.02 | +0.17 | +20.73% | 1,351 | 2,707 | 41.02% |
| MU220819P00065000 | 2022-08-16 3:52PM EDT | 65.00 | 1.58 | 1.57 | 1.62 | +0.37 | +30.58% | 2,456 | 6,622 | 40.43% |
| MU220819P00066000 | 2022-08-16 3:50PM EDT | 66.00 | 2.34 | 2.28 | 2.40 | +0.53 | +29.28% | 114 | 442 | 41.80% |
| MU220819P00067000 | 2022-08-16 3:07PM EDT | 67.00 | 3.45 | 3.15 | 3.35 | +0.95 | +38.00% | 6 | 280 | 49.22% |
| MU220819P00067500 | 2022-08-16 3:27PM EDT | 67.50 | 3.82 | 3.60 | 3.75 | +0.77 | +25.25% | 37 | 743 | 45.31% |
| MU220819P00068000 | 2022-08-16 9:32AM EDT | 68.00 | 4.30 | 4.10 | 4.30 | +0.80 | +22.86% | 20 | 256 | 54.69% |
| MU220819P00069000 | 2022-08-12 1:31PM EDT | 69.00 | 4.00 | 5.05 | 5.25 | 0.00 | - | 3 | 53 | 58.20% |
| MU220819P00070000 | 2022-08-16 3:10PM EDT | 70.00 | 6.45 | 6.05 | 6.20 | +1.15 | +21.70% | 5 | 1,021 | 58.59% |
| MU220819P00071000 | 2022-08-09 3:50PM EDT | 71.00 | 11.85 | 7.05 | 7.20 | 0.00 | - | 2 | 1 | 65.63% |
| MU220819P00072000 | 2022-08-09 9:56AM EDT | 72.00 | 13.60 | 8.00 | 8.20 | 0.00 | - | 1 | 2 | 72.66% |
| MU220819P00072500 | 2022-08-15 10:57AM EDT | 72.50 | 8.40 | 8.55 | 8.70 | 0.00 | - | 1 | 297 | 75.78% |
| MU220819P00073000 | 2022-08-11 2:16PM EDT | 73.00 | 9.85 | 9.05 | 9.20 | 0.00 | - | 4 | 8 | 79.30% |
| MU220819P00075000 | 2022-08-11 2:42PM EDT | 75.00 | 12.07 | 11.05 | 11.25 | 0.00 | - | 3 | 59 | 71.88% |
| MU220819P00077500 | 2022-08-15 9:44AM EDT | 77.50 | 13.15 | 13.50 | 13.70 | 0.00 | - | 1 | 25 | 107.42% |
| MU220819P00080000 | 2022-08-11 2:26PM EDT | 80.00 | 16.82 | 16.05 | 16.25 | 0.00 | - | 2 | 3 | 96.88% |
| MU220819P00082500 | 2022-08-11 10:21AM EDT | 82.50 | 18.60 | 18.55 | 18.70 | 0.00 | - | 1 | 1 | 135.55% |
| MU220819P00085000 | 2022-07-22 3:59PM EDT | 85.00 | 23.70 | 21.05 | 21.20 | 0.00 | - | 2 | 0 | 148.44% |
| MU220819P00090000 | 2022-07-18 2:13PM EDT | 90.00 | 29.45 | 26.00 | 26.40 | 0.00 | - | 2 | 0 | 172.66% |
| MU220819P00095000 | 2022-07-08 12:32PM EDT | 95.00 | 35.75 | 32.30 | 32.80 | 0.00 | - | 2 | 0 | 363.38% |
| MU220819P00100000 | 2022-07-05 3:54PM EDT | 100.00 | 43.30 | 34.85 | 35.25 | 0.00 | - | 36 | 0 | 0.00% |
| MU220819P00105000 | 2022-06-24 2:01PM EDT | 105.00 | 46.80 | 43.40 | 43.90 | 0.00 | - | 108 | 0 | 499.41% |
© 2022 Yahoo. All rights reserved.
