Singapore Markets closed
Straits Times Index
3,258.90 +1.72 (+0.05%) Nikkei
28,041.48 +258.55 (+0.93%) Hang Seng
20,400.11 +90.98 (+0.45%) FTSE 100
7,631.74 +11.31 (+0.15%) BTC-USD
28,465.97 -15.94 (-0.06%) CMC Crypto 200
621.79 +7.58 (+1.23%)
Micron Technology, Inc. (MU)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor21 April 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MU230421C00025000 | 2023-03-29 9:37AM EDT | 25.00 | 37.65 | 34.90 | 35.90 | 0.00 | - | 1 | 157 | 166.02% |
| MU230421C00027500 | 2023-03-31 9:41AM EDT | 27.50 | 33.45 | 32.40 | 33.25 | -0.10 | -0.30% | 1 | 53 | 205.27% |
| MU230421C00030000 | 2023-03-27 11:02AM EDT | 30.00 | 29.50 | 29.90 | 30.90 | 0.00 | - | 2 | 124 | 133.98% |
| MU230421C00032500 | 2023-03-29 2:34PM EDT | 32.50 | 30.96 | 27.45 | 28.25 | 0.00 | - | 1 | 488 | 96.88% |
| MU230421C00035000 | 2023-03-28 12:41PM EDT | 35.00 | 23.45 | 24.90 | 25.85 | 0.00 | - | 68 | 391 | 99.22% |
| MU230421C00037500 | 2023-03-27 3:55PM EDT | 37.50 | 22.55 | 22.50 | 23.20 | 0.00 | - | - | 647 | 76.56% |
| MU230421C00040000 | 2023-03-31 10:03AM EDT | 40.00 | 20.80 | 20.00 | 20.75 | +0.06 | +0.29% | 3 | 204 | 77.34% |
| MU230421C00042500 | 2023-03-29 10:03AM EDT | 42.50 | 20.40 | 17.50 | 18.30 | 0.00 | - | 1 | 205 | 72.27% |
| MU230421C00045000 | 2023-03-30 2:05PM EDT | 45.00 | 17.95 | 15.00 | 15.80 | 0.00 | - | 1 | 280 | 61.72% |
| MU230421C00047000 | 2023-03-31 2:04PM EDT | 47.00 | 14.10 | 13.10 | 13.75 | -2.20 | -13.50% | 2 | 12 | 57.03% |
| MU230421C00047500 | 2023-03-30 11:20AM EDT | 47.50 | 15.66 | 12.65 | 13.30 | 0.00 | - | 20 | 179 | 59.96% |
| MU230421C00048000 | 2023-03-29 12:35PM EDT | 48.00 | 15.15 | 12.10 | 12.80 | 0.00 | - | 9 | 53 | 55.47% |
| MU230421C00049000 | 2023-03-31 10:43AM EDT | 49.00 | 12.35 | 11.05 | 11.85 | -1.75 | -12.41% | 5 | 18 | 51.37% |
| MU230421C00050000 | 2023-03-31 3:45PM EDT | 50.00 | 10.50 | 10.20 | 10.80 | -2.40 | -18.60% | 59 | 2,176 | 50.88% |
| MU230421C00051000 | 2023-03-31 2:04PM EDT | 51.00 | 10.15 | 9.25 | 9.85 | -2.00 | -16.46% | 15 | 20 | 62.70% |
| MU230421C00052000 | 2023-03-31 1:42PM EDT | 52.00 | 9.15 | 8.30 | 8.95 | -1.80 | -16.44% | 7 | 186 | 60.84% |
| MU230421C00052500 | 2023-03-31 1:11PM EDT | 52.50 | 8.85 | 7.90 | 8.40 | -1.76 | -16.59% | 20 | 7,025 | 56.49% |
| MU230421C00053000 | 2023-03-31 3:54PM EDT | 53.00 | 7.70 | 7.45 | 7.95 | -3.40 | -30.63% | 104 | 22 | 55.37% |
| MU230421C00054000 | 2023-03-31 3:32PM EDT | 54.00 | 7.00 | 6.55 | 7.00 | -2.43 | -25.77% | 29 | 148 | 51.37% |
| MU230421C00055000 | 2023-03-31 3:52PM EDT | 55.00 | 5.85 | 5.75 | 6.05 | -2.65 | -31.18% | 243 | 5,298 | 47.07% |
| MU230421C00056000 | 2023-03-31 3:22PM EDT | 56.00 | 5.45 | 5.05 | 5.15 | -1.62 | -22.91% | 69 | 224 | 43.75% |
| MU230421C00057000 | 2023-03-31 3:06PM EDT | 57.00 | 4.64 | 4.25 | 4.35 | -1.86 | -28.62% | 164 | 834 | 42.09% |
| MU230421C00057500 | 2023-03-31 3:51PM EDT | 57.50 | 3.90 | 3.90 | 4.00 | -2.35 | -37.60% | 80 | 12,570 | 41.94% |
| MU230421C00058000 | 2023-03-31 3:58PM EDT | 58.00 | 3.55 | 3.50 | 3.65 | -1.95 | -35.45% | 149 | 698 | 41.50% |
| MU230421C00059000 | 2023-03-31 3:55PM EDT | 59.00 | 2.99 | 2.90 | 2.97 | -1.71 | -36.38% | 279 | 1,596 | 40.14% |
| MU230421C00060000 | 2023-03-31 3:59PM EDT | 60.00 | 2.33 | 2.30 | 2.38 | -1.97 | -45.81% | 796 | 23,120 | 39.26% |
| MU230421C00061000 | 2023-03-31 3:59PM EDT | 61.00 | 1.82 | 1.80 | 1.86 | -1.53 | -45.67% | 1,053 | 2,603 | 38.38% |
| MU230421C00062000 | 2023-03-31 3:55PM EDT | 62.00 | 1.43 | 1.37 | 1.43 | -1.53 | -51.69% | 1,004 | 1,841 | 37.79% |
| MU230421C00062500 | 2023-03-31 3:59PM EDT | 62.50 | 1.22 | 1.18 | 1.24 | -1.44 | -54.14% | 997 | 11,520 | 37.50% |
| MU230421C00063000 | 2023-03-31 3:59PM EDT | 63.00 | 1.05 | 1.01 | 1.07 | -1.24 | -54.15% | 1,088 | 1,294 | 37.21% |
| MU230421C00064000 | 2023-03-31 3:48PM EDT | 64.00 | 0.75 | 0.74 | 0.80 | -0.98 | -56.65% | 837 | 1,147 | 37.11% |
| MU230421C00065000 | 2023-03-31 3:59PM EDT | 65.00 | 0.56 | 0.53 | 0.58 | -0.89 | -61.38% | 2,423 | 9,845 | 36.82% |
| MU230421C00066000 | 2023-03-31 3:57PM EDT | 66.00 | 0.41 | 0.38 | 0.42 | -0.63 | -60.58% | 598 | 1,074 | 36.82% |
| MU230421C00067500 | 2023-03-31 3:54PM EDT | 67.50 | 0.24 | 0.23 | 0.26 | -0.49 | -67.12% | 286 | 8,819 | 37.21% |
| MU230421C00070000 | 2023-03-31 3:48PM EDT | 70.00 | 0.11 | 0.11 | 0.13 | -0.24 | -68.57% | 606 | 6,347 | 39.06% |
| MU230421C00072500 | 2023-03-31 3:35PM EDT | 72.50 | 0.06 | 0.04 | 0.07 | -0.10 | -62.50% | 18 | 3,101 | 41.21% |
| MU230421C00075000 | 2023-03-31 3:05PM EDT | 75.00 | 0.03 | 0.03 | 0.04 | -0.05 | -62.50% | 78 | 2,335 | 43.36% |
| MU230421C00080000 | 2023-03-31 12:37PM EDT | 80.00 | 0.01 | 0.01 | 0.05 | -0.02 | -66.67% | 8 | 696 | 52.34% |
| MU230421C00085000 | 2023-03-31 10:46AM EDT | 85.00 | 0.01 | 0.01 | 0.05 | -0.02 | -66.67% | 70 | 1,475 | 61.72% |
| MU230421C00090000 | 2023-03-29 2:04PM EDT | 90.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 1 | 546 | 68.75% |
| MU230421C00100000 | 2023-03-28 9:47AM EDT | 100.00 | 0.04 | 0.00 | 0.03 | 0.00 | - | 1 | 240 | 79.69% |
| MU230421C00110000 | 2023-03-06 12:35PM EDT | 110.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | - | 36 | 97.66% |
| MU230421C00115000 | 2023-03-07 1:42PM EDT | 115.00 | 0.03 | 0.00 | 0.04 | 0.00 | - | - | 197 | 101.56% |
Putsfor21 April 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MU230421P00025000 | 2023-03-31 2:03PM EDT | 25.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 11 | 2,126 | 125.00% |
| MU230421P00030000 | 2023-03-31 3:21PM EDT | 30.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 1,859 | 103.13% |
| MU230421P00032500 | 2023-03-31 10:33AM EDT | 32.50 | 0.01 | 0.00 | 0.03 | 0.00 | - | 4 | 3,307 | 101.56% |
| MU230421P00035000 | 2023-03-29 3:43PM EDT | 35.00 | 0.01 | 0.01 | 0.05 | 0.00 | - | 1,235 | 6,250 | 97.66% |
| MU230421P00037500 | 2023-03-31 2:30PM EDT | 37.50 | 0.01 | 0.01 | 0.05 | 0.00 | - | 3 | 4,400 | 86.72% |
| MU230421P00040000 | 2023-03-31 9:34AM EDT | 40.00 | 0.01 | 0.01 | 0.03 | -0.01 | -50.00% | 12 | 3,813 | 71.88% |
| MU230421P00042500 | 2023-03-31 1:38PM EDT | 42.50 | 0.03 | 0.02 | 0.06 | +0.01 | +50.00% | 5 | 3,208 | 68.36% |
| MU230421P00045000 | 2023-03-31 3:59PM EDT | 45.00 | 0.04 | 0.03 | 0.04 | +0.01 | +33.33% | 120 | 4,601 | 57.03% |
| MU230421P00047000 | 2023-03-31 3:57PM EDT | 47.00 | 0.05 | 0.05 | 0.06 | +0.01 | +25.00% | 40 | 1,179 | 53.13% |
| MU230421P00047500 | 2023-03-31 3:37PM EDT | 47.50 | 0.06 | 0.06 | 0.07 | +0.01 | +20.00% | 535 | 3,998 | 52.73% |
| MU230421P00048000 | 2023-03-31 2:46PM EDT | 48.00 | 0.07 | 0.07 | 0.08 | +0.02 | +40.00% | 5 | 222 | 51.95% |
| MU230421P00049000 | 2023-03-31 3:48PM EDT | 49.00 | 0.11 | 0.08 | 0.11 | +0.05 | +83.33% | 70 | 108 | 50.00% |
| MU230421P00050000 | 2023-03-31 3:57PM EDT | 50.00 | 0.14 | 0.11 | 0.14 | +0.05 | +55.56% | 1,052 | 10,841 | 49.51% |
| MU230421P00051000 | 2023-03-31 3:55PM EDT | 51.00 | 0.17 | 0.16 | 0.19 | +0.04 | +30.77% | 179 | 378 | 48.34% |
| MU230421P00052000 | 2023-03-31 3:53PM EDT | 52.00 | 0.25 | 0.22 | 0.25 | +0.09 | +56.25% | 69 | 254 | 46.97% |
| MU230421P00052500 | 2023-03-31 3:57PM EDT | 52.50 | 0.27 | 0.25 | 0.28 | +0.10 | +58.82% | 682 | 6,775 | 46.00% |
| MU230421P00053000 | 2023-03-31 3:42PM EDT | 53.00 | 0.30 | 0.29 | 0.33 | +0.11 | +57.89% | 191 | 315 | 45.70% |
| MU230421P00054000 | 2023-03-31 3:58PM EDT | 54.00 | 0.41 | 0.40 | 0.43 | +0.15 | +57.69% | 243 | 712 | 44.29% |
| MU230421P00055000 | 2023-03-31 3:59PM EDT | 55.00 | 0.55 | 0.53 | 0.57 | +0.24 | +77.42% | 1,456 | 14,314 | 43.26% |
| MU230421P00056000 | 2023-03-31 3:52PM EDT | 56.00 | 0.75 | 0.70 | 0.75 | +0.30 | +66.67% | 302 | 1,459 | 42.33% |
| MU230421P00057000 | 2023-03-31 3:59PM EDT | 57.00 | 0.94 | 0.92 | 0.97 | +0.36 | +62.07% | 155 | 687 | 41.26% |
| MU230421P00057500 | 2023-03-31 3:59PM EDT | 57.50 | 1.06 | 1.04 | 1.10 | +0.46 | +76.67% | 924 | 8,616 | 40.72% |
| MU230421P00058000 | 2023-03-31 3:57PM EDT | 58.00 | 1.20 | 1.18 | 1.24 | +0.53 | +79.10% | 495 | 1,460 | 40.14% |
| MU230421P00059000 | 2023-03-31 3:57PM EDT | 59.00 | 1.55 | 1.51 | 1.58 | +0.69 | +80.23% | 618 | 5,636 | 39.23% |
| MU230421P00060000 | 2023-03-31 3:59PM EDT | 60.00 | 1.95 | 1.92 | 1.99 | +0.85 | +77.27% | 3,265 | 17,243 | 38.38% |
| MU230421P00061000 | 2023-03-31 3:56PM EDT | 61.00 | 2.42 | 2.41 | 2.49 | +1.03 | +74.10% | 502 | 1,263 | 37.84% |
| MU230421P00062000 | 2023-03-31 3:57PM EDT | 62.00 | 3.00 | 2.97 | 3.10 | +1.26 | +72.41% | 1,161 | 1,304 | 37.99% |
| MU230421P00062500 | 2023-03-31 3:59PM EDT | 62.50 | 3.35 | 3.25 | 3.40 | +1.42 | +73.58% | 506 | 3,041 | 37.50% |
| MU230421P00063000 | 2023-03-31 3:53PM EDT | 63.00 | 3.70 | 3.60 | 3.75 | +1.48 | +66.67% | 913 | 1,314 | 37.60% |
| MU230421P00064000 | 2023-03-31 3:54PM EDT | 64.00 | 4.40 | 4.35 | 4.50 | +1.73 | +64.79% | 287 | 1,249 | 37.99% |
| MU230421P00065000 | 2023-03-31 3:52PM EDT | 65.00 | 5.20 | 5.10 | 5.30 | +1.75 | +50.72% | 130 | 2,279 | 38.33% |
| MU230421P00066000 | 2023-03-31 3:37PM EDT | 66.00 | 6.00 | 5.95 | 6.15 | +1.95 | +48.15% | 89 | 4,836 | 38.82% |
| MU230421P00067500 | 2023-03-31 10:16AM EDT | 67.50 | 6.60 | 7.10 | 7.70 | +1.55 | +30.69% | 3 | 7,567 | 46.34% |
| MU230421P00070000 | 2023-03-31 2:30PM EDT | 70.00 | 9.30 | 9.50 | 10.20 | +1.80 | +24.00% | 5 | 9,010 | 55.81% |
| MU230421P00072500 | 2023-03-31 3:27PM EDT | 72.50 | 11.85 | 12.00 | 12.50 | +2.40 | +25.40% | 151 | 7,052 | 57.03% |
| MU230421P00075000 | 2023-03-31 3:48PM EDT | 75.00 | 14.75 | 14.45 | 15.00 | +3.85 | +35.32% | 2 | 45 | 64.55% |
| MU230421P00080000 | 2023-03-29 12:49PM EDT | 80.00 | 16.80 | 19.35 | 20.15 | 0.00 | - | 109 | 28 | 61.13% |
| MU230421P00085000 | 2022-08-01 2:30PM EDT | 85.00 | 23.90 | 23.30 | 23.55 | 0.00 | - | - | 34 | 0.00% |
| MU230421P00090000 | 2022-08-08 11:15AM EDT | 90.00 | 28.80 | 27.65 | 27.95 | 0.00 | - | - | 5 | 0.00% |
© 2023 Yahoo. All rights reserved.
