Singapore markets open in 3 hours 33 minutes
Straits Times Index
3,292.73 +2.24 (+0.07%) S&P 500
4,076.57 -3.54 (-0.09%) Dow
34,395.01 -194.76 (-0.56%) Nasdaq
11,482.45 +14.45 (+0.13%) BTC-USD
16,915.53 -129.90 (-0.76%) CMC Crypto 200
401.24 -4.91 (-1.21%)
Micron Technology, Inc. (MU)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
Callsfor2 December 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MU221202C00035000 | 2022-11-30 9:51AM EST | 35.00 | 18.30 | 20.40 | 20.55 | 0.00 | - | 12 | 36 | 295.31% |
| MU221202C00041000 | 2022-11-29 2:30PM EST | 41.00 | 14.00 | 14.40 | 14.75 | 0.00 | - | 1 | 4 | 215.63% |
| MU221202C00042000 | 2022-11-16 1:08PM EST | 42.00 | 16.80 | 13.35 | 13.60 | 0.00 | - | - | 4 | 210.16% |
| MU221202C00045000 | 2022-11-30 10:53AM EST | 45.00 | 8.55 | 10.40 | 10.55 | 0.00 | - | 1 | 2 | 148.44% |
| MU221202C00046000 | 2022-11-28 11:05AM EST | 46.00 | 10.59 | 9.40 | 9.55 | 0.00 | - | 1 | 3 | 135.16% |
| MU221202C00047000 | 2022-11-29 10:25AM EST | 47.00 | 9.10 | 8.40 | 8.55 | 0.00 | - | 1 | 6 | 121.88% |
| MU221202C00048000 | 2022-11-16 2:56PM EST | 48.00 | 11.05 | 7.35 | 7.55 | 0.00 | - | 4 | 6 | 108.98% |
| MU221202C00049000 | 2022-11-28 11:56AM EST | 49.00 | 7.35 | 6.45 | 6.55 | 0.00 | - | 2 | 4 | 71.88% |
| MU221202C00050000 | 2022-11-30 10:43AM EST | 50.00 | 3.75 | 5.45 | 5.60 | 0.00 | - | 26 | 40 | 75.00% |
| MU221202C00051000 | 2022-12-01 10:24AM EST | 51.00 | 4.50 | 4.40 | 4.70 | +0.55 | +13.92% | 15 | 41 | 69.92% |
| MU221202C00052000 | 2022-12-01 3:57PM EST | 52.00 | 3.35 | 3.45 | 3.60 | -1.80 | -34.95% | 30 | 441 | 50.78% |
| MU221202C00053000 | 2022-12-01 3:58PM EST | 53.00 | 2.35 | 2.41 | 2.62 | -2.05 | -46.59% | 23 | 820 | 53.32% |
| MU221202C00054000 | 2022-12-01 2:06PM EST | 54.00 | 1.50 | 1.59 | 1.79 | -1.80 | -54.55% | 307 | 581 | 52.15% |
| MU221202C00055000 | 2022-12-01 3:57PM EST | 55.00 | 0.89 | 0.90 | 0.95 | -1.76 | -66.42% | 1,468 | 1,825 | 41.50% |
| MU221202C00056000 | 2022-12-01 3:58PM EST | 56.00 | 0.41 | 0.40 | 0.44 | -1.45 | -77.96% | 4,404 | 1,791 | 40.33% |
| MU221202C00057000 | 2022-12-01 3:58PM EST | 57.00 | 0.14 | 0.14 | 0.16 | -1.02 | -87.93% | 5,140 | 1,663 | 39.45% |
| MU221202C00057500 | 2022-12-01 3:59PM EST | 57.50 | 0.08 | 0.08 | 0.10 | -0.76 | -90.48% | 347 | 685 | 40.82% |
| MU221202C00058000 | 2022-12-01 3:59PM EST | 58.00 | 0.05 | 0.04 | 0.06 | -0.55 | -91.67% | 737 | 1,060 | 41.80% |
| MU221202C00058500 | 2022-12-01 3:55PM EST | 58.50 | 0.02 | 0.03 | 0.04 | -0.39 | -95.12% | 1,342 | 5,028 | 43.75% |
| MU221202C00059000 | 2022-12-01 3:46PM EST | 59.00 | 0.01 | 0.02 | 0.03 | -0.26 | -96.30% | 262 | 1,903 | 46.88% |
| MU221202C00060000 | 2022-12-01 3:35PM EST | 60.00 | 0.01 | 0.01 | 0.02 | -0.10 | -90.91% | 781 | 3,365 | 50.78% |
| MU221202C00061000 | 2022-12-01 1:41PM EST | 61.00 | 0.02 | 0.01 | 0.02 | -0.03 | -60.00% | 168 | 1,482 | 59.38% |
| MU221202C00062000 | 2022-12-01 3:42PM EST | 62.00 | 0.01 | 0.01 | 0.02 | -0.03 | -75.00% | 19 | 1,437 | 68.75% |
| MU221202C00063000 | 2022-12-01 3:22PM EST | 63.00 | 0.01 | 0.01 | 0.02 | -0.01 | -50.00% | 6 | 1,599 | 76.56% |
| MU221202C00064000 | 2022-12-01 2:11PM EST | 64.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 11 | 625 | 75.00% |
| MU221202C00065000 | 2022-12-01 3:52PM EST | 65.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 8 | 2,775 | 81.25% |
| MU221202C00066000 | 2022-11-29 12:53PM EST | 66.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 206 | 87.50% |
| MU221202C00067000 | 2022-11-29 12:38PM EST | 67.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 262 | 93.75% |
| MU221202C00068000 | 2022-11-25 11:24AM EST | 68.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 4 | 118 | 100.00% |
| MU221202C00069000 | 2022-11-18 11:37AM EST | 69.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 4 | 15 | 106.25% |
| MU221202C00070000 | 2022-11-30 3:17PM EST | 70.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 396 | 112.50% |
| MU221202C00071000 | 2022-11-25 10:37AM EST | 71.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 120 | 118.75% |
| MU221202C00075000 | 2022-11-25 10:37AM EST | 75.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 106 | 143.75% |
| MU221202C00080000 | 2022-11-25 9:46AM EST | 80.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 31 | 168.75% |
| MU221202C00085000 | 2022-11-16 9:37AM EST | 85.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 157 | 193.75% |
| MU221202C00090000 | 2022-11-15 2:29PM EST | 90.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 5 | 218.75% |
Putsfor2 December 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MU221202P00035000 | 2022-11-16 10:00AM EST | 35.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 88 | 108 | 218.75% |
| MU221202P00040000 | 2022-12-01 2:55PM EST | 40.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 54 | 284 | 162.50% |
| MU221202P00041000 | 2022-12-01 2:57PM EST | 41.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 61 | 89 | 150.00% |
| MU221202P00042000 | 2022-11-17 11:00AM EST | 42.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 1 | 210 | 137.50% |
| MU221202P00043000 | 2022-11-16 1:13PM EST | 43.00 | 0.04 | 0.00 | 0.01 | 0.00 | - | 14 | 2,644 | 128.13% |
| MU221202P00044000 | 2022-11-23 11:06AM EST | 44.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 196 | 118.75% |
| MU221202P00045000 | 2022-12-01 9:35AM EST | 45.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 6 | 249 | 106.25% |
| MU221202P00045500 | 2022-11-30 10:08AM EST | 45.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 16 | 100.00% |
| MU221202P00046000 | 2022-11-28 12:46PM EST | 46.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 54 | 96.88% |
| MU221202P00046500 | 2022-11-23 10:25AM EST | 46.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | - | 12 | 90.63% |
| MU221202P00047000 | 2022-11-30 9:52AM EST | 47.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 10 | 170 | 87.50% |
| MU221202P00047500 | 2022-11-30 9:53AM EST | 47.50 | 0.03 | 0.00 | 0.01 | 0.00 | - | 130 | 150 | 81.25% |
| MU221202P00048000 | 2022-11-30 2:32PM EST | 48.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 14 | 90 | 75.00% |
| MU221202P00048500 | 2022-12-01 1:59PM EST | 48.50 | 0.01 | 0.00 | 0.01 | -0.04 | -80.00% | 1 | 107 | 71.88% |
| MU221202P00049000 | 2022-12-01 11:37AM EST | 49.00 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 6 | 341 | 65.63% |
| MU221202P00050000 | 2022-12-01 2:57PM EST | 50.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 1,209 | 56.25% |
| MU221202P00051000 | 2022-12-01 2:05PM EST | 51.00 | 0.02 | 0.02 | 0.03 | +0.01 | +100.00% | 335 | 1,633 | 59.38% |
| MU221202P00052000 | 2022-12-01 3:40PM EST | 52.00 | 0.03 | 0.02 | 0.03 | 0.00 | - | 1,113 | 2,251 | 49.22% |
| MU221202P00053000 | 2022-12-01 3:59PM EST | 53.00 | 0.06 | 0.06 | 0.07 | +0.03 | +100.00% | 801 | 4,732 | 45.12% |
| MU221202P00054000 | 2022-12-01 3:59PM EST | 54.00 | 0.17 | 0.16 | 0.18 | +0.11 | +183.33% | 1,012 | 3,255 | 42.19% |
| MU221202P00055000 | 2022-12-01 3:59PM EST | 55.00 | 0.42 | 0.40 | 0.43 | +0.30 | +250.00% | 2,275 | 3,286 | 39.55% |
| MU221202P00056000 | 2022-12-01 3:55PM EST | 56.00 | 0.97 | 0.88 | 0.94 | +0.75 | +340.91% | 3,083 | 2,661 | 39.65% |
| MU221202P00057000 | 2022-12-01 3:57PM EST | 57.00 | 1.73 | 1.49 | 1.77 | +1.21 | +232.69% | 734 | 1,568 | 48.05% |
| MU221202P00057500 | 2022-12-01 1:18PM EST | 57.50 | 2.02 | 1.98 | 2.29 | +1.24 | +158.97% | 445 | 674 | 58.20% |
| MU221202P00058000 | 2022-12-01 3:43PM EST | 58.00 | 2.42 | 2.46 | 2.68 | +1.45 | +149.48% | 328 | 3,370 | 55.86% |
| MU221202P00058500 | 2022-12-01 3:51PM EST | 58.50 | 2.91 | 2.89 | 3.15 | +1.49 | +104.93% | 51 | 497 | 59.38% |
| MU221202P00059000 | 2022-12-01 3:46PM EST | 59.00 | 3.49 | 3.40 | 3.60 | +1.75 | +100.57% | 36 | 697 | 58.98% |
| MU221202P00060000 | 2022-12-01 3:53PM EST | 60.00 | 4.53 | 4.40 | 4.60 | +1.74 | +62.37% | 64 | 2,052 | 70.70% |
| MU221202P00061000 | 2022-12-01 3:50PM EST | 61.00 | 5.45 | 5.45 | 5.60 | +1.32 | +31.96% | 8 | 629 | 59.38% |
| MU221202P00062000 | 2022-11-30 3:50PM EST | 62.00 | 4.85 | 6.45 | 6.60 | 0.00 | - | 13 | 66 | 68.75% |
| MU221202P00063000 | 2022-11-25 11:08AM EST | 63.00 | 3.99 | 7.45 | 7.55 | 0.00 | - | 2 | 40 | 89.06% |
| MU221202P00064000 | 2022-12-01 1:24PM EST | 64.00 | 8.65 | 8.45 | 8.60 | +3.35 | +63.21% | 2 | 12 | 84.38% |
| MU221202P00065000 | 2022-12-01 1:37PM EST | 65.00 | 9.60 | 9.45 | 9.60 | +1.90 | +24.68% | 13 | 135 | 92.19% |
| MU221202P00066000 | 2022-12-01 1:37PM EST | 66.00 | 10.60 | 10.45 | 10.60 | -0.97 | -8.38% | 7 | 0 | 100.00% |
| MU221202P00067000 | 2022-11-29 3:27PM EST | 67.00 | 12.18 | 11.45 | 11.60 | 0.00 | - | 1 | 15 | 107.81% |
| MU221202P00068000 | 2022-12-01 3:55PM EST | 68.00 | 12.55 | 12.45 | 12.60 | +7.30 | +139.05% | 4 | 24 | 115.63% |
| MU221202P00070000 | 2022-12-01 1:28PM EST | 70.00 | 14.62 | 14.45 | 14.55 | -1.10 | -7.00% | 1 | 27 | 146.88% |
| MU221202P00075000 | 2022-11-28 11:05AM EST | 75.00 | 18.47 | 19.45 | 19.60 | 0.00 | - | 1 | 2 | 162.50% |
| MU221202P00080000 | 2022-11-28 11:05AM EST | 80.00 | 23.49 | 24.35 | 24.60 | 0.00 | - | 1 | 0 | 242.19% |
| MU221202P00085000 | 2022-10-21 11:45AM EST | 85.00 | 29.50 | 26.20 | 26.60 | 0.00 | - | 10 | 0 | 0.00% |
© 2022 Yahoo. All rights reserved.
