Singapore markets closed
Straits Times Index
3,166.27 -55.25 (-1.72%) Nikkei
28,751.62 -747.66 (-2.53%) Hang Seng
24,080.52 -659.64 (-2.67%) FTSE 100
7,044.03 -266.34 (-3.64%) BTC-USD
54,894.71 +359.18 (+0.66%) CMC Crypto 200
1,365.60 -89.82 (-6.17%)
Micron Technology, Inc. (MU)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
83.42-2.79 (-3.24%)
At close: 1:00PM EST
83.16 -0.26 (-0.31%)
After hours: 04:58PM EST
After hours: 04:58PM EST
Callsfor3 December 2021
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MU211203C00050000 | 2021-11-26 11:21AM EST | 50.00 | 32.52 | 33.00 | 33.90 | +5.94 | +22.35% | 8 | 6 | 150.00% |
| MU211203C00055000 | 2021-11-26 10:01AM EST | 55.00 | 27.35 | 28.00 | 28.95 | +5.40 | +24.60% | 1 | 12 | 134.38% |
| MU211203C00060000 | 2021-11-22 1:37PM EST | 60.00 | 24.90 | 23.15 | 23.85 | 0.00 | - | 2 | 5 | 115.23% |
| MU211203C00062000 | 2021-11-24 10:20AM EST | 62.00 | 24.20 | 21.10 | 21.90 | 0.00 | - | 2 | 14 | 105.08% |
| MU211203C00063000 | 2021-11-26 9:48AM EST | 63.00 | 19.90 | 20.20 | 20.80 | -1.90 | -8.72% | 4 | 7 | 100.00% |
| MU211203C00064000 | 2021-11-22 1:55PM EST | 64.00 | 20.90 | 19.15 | 20.00 | 0.00 | - | 23 | 30 | 106.45% |
| MU211203C00065000 | 2021-11-22 3:51PM EST | 65.00 | 19.30 | 18.05 | 18.85 | 0.00 | - | 6 | 36 | 78.52% |
| MU211203C00066000 | 2021-11-23 9:52AM EST | 66.00 | 21.00 | 17.20 | 17.90 | 0.00 | - | 2 | 17 | 92.97% |
| MU211203C00067000 | 2021-11-26 12:58PM EST | 67.00 | 16.58 | 16.25 | 16.95 | -1.32 | -7.37% | 1 | 71 | 93.55% |
| MU211203C00068000 | 2021-11-26 10:45AM EST | 68.00 | 15.00 | 15.25 | 15.80 | -0.30 | -1.96% | 10 | 115 | 79.88% |
| MU211203C00069000 | 2021-11-26 11:17AM EST | 69.00 | 13.90 | 14.25 | 14.85 | -1.92 | -12.14% | 4 | 151 | 77.93% |
| MU211203C00070000 | 2021-11-26 11:27AM EST | 70.00 | 12.70 | 13.25 | 13.90 | -2.15 | -14.48% | 2 | 600 | 75.59% |
| MU211203C00071000 | 2021-11-26 11:17AM EST | 71.00 | 11.85 | 12.40 | 12.75 | -3.42 | -22.40% | 16 | 576 | 70.51% |
| MU211203C00072000 | 2021-11-26 12:28PM EST | 72.00 | 11.40 | 11.35 | 11.85 | -3.10 | -21.38% | 3 | 494 | 67.58% |
| MU211203C00072500 | 2021-11-26 11:33AM EST | 72.50 | 10.25 | 10.80 | 11.40 | -3.50 | -25.45% | 3 | 21 | 65.04% |
| MU211203C00073000 | 2021-11-26 12:53PM EST | 73.00 | 10.54 | 10.35 | 10.80 | -3.07 | -22.56% | 60 | 273 | 60.55% |
| MU211203C00074000 | 2021-11-26 12:55PM EST | 74.00 | 9.40 | 9.45 | 9.85 | -1.95 | -17.18% | 19 | 2,646 | 60.74% |
| MU211203C00075000 | 2021-11-26 10:14AM EST | 75.00 | 8.70 | 8.50 | 8.85 | -3.08 | -26.15% | 18 | 2,025 | 56.93% |
| MU211203C00076000 | 2021-11-26 12:52PM EST | 76.00 | 7.70 | 7.55 | 7.90 | -2.59 | -25.17% | 114 | 1,373 | 54.10% |
| MU211203C00077000 | 2021-11-26 12:58PM EST | 77.00 | 6.91 | 6.70 | 7.05 | -2.64 | -27.64% | 41 | 336 | 54.79% |
| MU211203C00078000 | 2021-11-26 12:44PM EST | 78.00 | 6.20 | 5.85 | 6.15 | -2.30 | -27.06% | 254 | 403 | 53.08% |
| MU211203C00079000 | 2021-11-26 12:03PM EST | 79.00 | 4.70 | 5.05 | 5.25 | -3.63 | -43.58% | 250 | 693 | 51.17% |
| MU211203C00080000 | 2021-11-26 12:56PM EST | 80.00 | 4.45 | 4.30 | 4.45 | -2.22 | -33.28% | 1,162 | 3,175 | 50.20% |
| MU211203C00081000 | 2021-11-26 12:59PM EST | 81.00 | 3.65 | 3.60 | 3.75 | -2.15 | -37.07% | 1,272 | 980 | 51.61% |
| MU211203C00082000 | 2021-11-26 12:58PM EST | 82.00 | 3.05 | 2.93 | 3.10 | -2.06 | -40.31% | 811 | 651 | 50.81% |
| MU211203C00083000 | 2021-11-26 12:59PM EST | 83.00 | 2.47 | 2.41 | 2.53 | -1.78 | -41.88% | 1,236 | 705 | 50.34% |
| MU211203C00084000 | 2021-11-26 12:59PM EST | 84.00 | 2.04 | 1.94 | 2.13 | -1.51 | -42.54% | 2,815 | 1,236 | 50.05% |
| MU211203C00085000 | 2021-11-26 12:59PM EST | 85.00 | 1.58 | 1.54 | 1.64 | -1.40 | -46.98% | 3,104 | 7,602 | 50.44% |
| MU211203C00086000 | 2021-11-26 12:59PM EST | 86.00 | 1.25 | 1.23 | 1.29 | -1.20 | -48.98% | 2,072 | 1,235 | 50.44% |
| MU211203C00087000 | 2021-11-26 12:59PM EST | 87.00 | 1.00 | 0.96 | 1.02 | -1.00 | -50.00% | 1,262 | 3,220 | 50.15% |
| MU211203C00088000 | 2021-11-26 12:58PM EST | 88.00 | 0.79 | 0.76 | 0.81 | -0.83 | -51.23% | 668 | 2,200 | 51.03% |
| MU211203C00090000 | 2021-11-26 12:59PM EST | 90.00 | 0.51 | 0.48 | 0.51 | -0.54 | -51.43% | 5,895 | 4,493 | 52.98% |
| MU211203C00095000 | 2021-11-26 12:47PM EST | 95.00 | 0.22 | 0.18 | 0.19 | -0.19 | -46.34% | 467 | 11,567 | 59.86% |
| MU211203C00100000 | 2021-11-26 12:44PM EST | 100.00 | 0.10 | 0.09 | 0.11 | -0.12 | -54.55% | 368 | 8,356 | 69.34% |
Putsfor3 December 2021
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MU211203P00050000 | 2021-11-15 10:32AM EST | 50.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | - | 50 | 125.00% |
| MU211203P00055000 | 2021-11-12 10:12AM EST | 55.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 95 | 96 | 109.38% |
| MU211203P00060000 | 2021-11-23 1:05PM EST | 60.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 110 | 450 | 89.06% |
| MU211203P00062000 | 2021-11-23 9:39AM EST | 62.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 500 | 1,250 | 81.25% |
| MU211203P00063000 | 2021-11-24 2:47PM EST | 63.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 16 | 144 | 76.56% |
| MU211203P00064000 | 2021-11-23 9:50AM EST | 64.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 20 | 101 | 73.44% |
| MU211203P00065000 | 2021-11-26 10:55AM EST | 65.00 | 0.04 | 0.01 | 0.04 | +0.02 | +100.00% | 50 | 317 | 76.56% |
| MU211203P00066000 | 2021-11-26 11:01AM EST | 66.00 | 0.04 | 0.02 | 0.03 | +0.01 | +33.33% | 1 | 378 | 72.66% |
| MU211203P00067000 | 2021-11-26 10:48AM EST | 67.00 | 0.06 | 0.03 | 0.04 | +0.05 | +500.00% | 21 | 803 | 71.48% |
| MU211203P00068000 | 2021-11-26 10:50AM EST | 68.00 | 0.08 | 0.04 | 0.05 | +0.05 | +166.67% | 4 | 292 | 69.53% |
| MU211203P00069000 | 2021-11-26 12:12PM EST | 69.00 | 0.08 | 0.05 | 0.06 | +0.05 | +166.67% | 7 | 1,211 | 67.58% |
| MU211203P00070000 | 2021-11-26 11:24AM EST | 70.00 | 0.13 | 0.06 | 0.08 | +0.09 | +225.00% | 11 | 1,376 | 65.63% |
| MU211203P00071000 | 2021-11-26 12:08PM EST | 71.00 | 0.13 | 0.08 | 0.10 | +0.08 | +160.00% | 32 | 277 | 63.67% |
| MU211203P00072000 | 2021-11-26 12:24PM EST | 72.00 | 0.15 | 0.11 | 0.12 | +0.09 | +150.00% | 127 | 396 | 61.72% |
| MU211203P00072500 | 2021-11-26 12:55PM EST | 72.50 | 0.14 | 0.12 | 0.14 | +0.06 | +75.00% | 10 | 1,510 | 60.74% |
| MU211203P00073000 | 2021-11-26 11:25AM EST | 73.00 | 0.26 | 0.14 | 0.16 | +0.19 | +271.43% | 27 | 3,206 | 60.16% |
| MU211203P00074000 | 2021-11-26 12:58PM EST | 74.00 | 0.19 | 0.18 | 0.21 | +0.10 | +111.11% | 73 | 468 | 58.40% |
| MU211203P00075000 | 2021-11-26 12:56PM EST | 75.00 | 0.26 | 0.24 | 0.26 | +0.15 | +136.36% | 518 | 2,167 | 56.64% |
| MU211203P00076000 | 2021-11-26 12:52PM EST | 76.00 | 0.34 | 0.31 | 0.34 | +0.21 | +161.54% | 89 | 586 | 55.08% |
| MU211203P00077000 | 2021-11-26 12:58PM EST | 77.00 | 0.41 | 0.41 | 0.44 | +0.23 | +127.78% | 300 | 287 | 53.61% |
| MU211203P00078000 | 2021-11-26 12:55PM EST | 78.00 | 0.55 | 0.53 | 0.58 | +0.32 | +139.13% | 515 | 943 | 52.25% |
| MU211203P00079000 | 2021-11-26 12:59PM EST | 79.00 | 0.72 | 0.71 | 0.75 | +0.40 | +125.00% | 714 | 862 | 51.17% |
| MU211203P00080000 | 2021-11-26 12:59PM EST | 80.00 | 0.96 | 0.93 | 0.98 | +0.55 | +134.15% | 1,541 | 1,499 | 50.20% |
| MU211203P00081000 | 2021-11-26 12:53PM EST | 81.00 | 1.21 | 1.21 | 1.27 | +0.66 | +120.00% | 813 | 1,229 | 50.20% |
| MU211203P00082000 | 2021-11-26 12:59PM EST | 82.00 | 1.58 | 1.58 | 1.64 | +0.82 | +107.89% | 2,694 | 1,326 | 49.90% |
| MU211203P00083000 | 2021-11-26 12:59PM EST | 83.00 | 2.02 | 2.00 | 2.23 | +1.04 | +106.12% | 1,174 | 1,334 | 50.44% |
| MU211203P00084000 | 2021-11-26 12:59PM EST | 84.00 | 2.49 | 2.50 | 2.61 | +1.18 | +90.08% | 1,231 | 733 | 49.93% |
| MU211203P00085000 | 2021-11-26 12:58PM EST | 85.00 | 3.10 | 3.10 | 3.20 | +1.39 | +81.29% | 1,326 | 1,294 | 50.00% |
| MU211203P00086000 | 2021-11-26 12:59PM EST | 86.00 | 3.85 | 3.75 | 3.90 | +1.69 | +78.24% | 133 | 544 | 51.12% |
| MU211203P00087000 | 2021-11-26 12:58PM EST | 87.00 | 4.48 | 4.50 | 4.60 | +1.74 | +63.50% | 82 | 601 | 50.93% |
| MU211203P00088000 | 2021-11-26 12:55PM EST | 88.00 | 5.55 | 5.30 | 5.40 | +2.15 | +63.24% | 235 | 104 | 50.59% |
| MU211203P00090000 | 2021-11-26 12:41PM EST | 90.00 | 6.73 | 6.90 | 7.15 | +2.13 | +46.30% | 16 | 148 | 51.17% |
| MU211203P00095000 | 2021-11-26 9:58AM EST | 95.00 | 12.50 | 11.45 | 11.95 | +2.25 | +21.95% | 1 | 79 | 54.88% |
| MU211203P00100000 | 2021-11-23 9:37AM EST | 100.00 | 13.55 | 16.35 | 16.85 | 0.00 | - | 5 | 50 | 55.08% |
© 2021 Yahoo. All rights reserved.
