Bulletin
Investor Alert

New York Markets Open in:

Micron Technology Inc.

NAS: MU

GO
/marketstate/country/us

After Hours

 --Quotes are delayed by 20 min

May 6, 2021, 7:58 p.m.

MU
/zigman2/quotes/205710729/composite

$

84.90

Change

+0.10 +0.12%

Volume

Volume 324,314

Quotes are delayed by 20 min

/zigman2/quotes/205710729/composite

Previous close

$ 85.15

$ 84.80

Change

-0.35 -0.41%

Day low

Day high

$83.28

$85.12

Open

52 week low

52 week high

$42.25

$96.96

Open

OPTION CHAIN FOR MICRON TECHNOLOGY INC.

In-the-money

May, 2021 Options

Hide
CALLS PUTS
Expires May 7, 2021
Symbol Last Change Vol Bid Ask Open Int. Strike Symbol Last Change Vol Bid Ask Open Int.
quote 39.55 0.00 0.00 39.10 40.50 206.00 45.00 quote 0.00 0.00 0.00 0.00 0.20
quote 0.00 0.00 0.00 37.45 39.75 46.00 quote 0.00 0.00 0.00 0.00 0.03
quote 0.00 0.00 0.00 36.30 38.70 47.00 quote 0.00 0.00 0.00 0.00 0.25
quote 0.00 0.00 0.00 36.00 37.30 48.00 quote 0.00 0.00 0.00 0.00 0.57
quote 0.00 0.00 0.00 35.05 36.65 49.00 quote 0.00 0.00 0.00 0.00 1.11
quote 35.55 0.00 0.00 34.25 35.60 1.00 50.00 quote 0.01 0.00 0.00 0.00 0.02 1,652
quote 0.00 0.00 0.00 33.10 34.50 51.00 quote 0.00 0.00 0.00 0.00 0.41
quote 0.00 0.00 0.00 32.10 33.35 52.00 quote 0.00 0.00 0.00 0.00 0.32
quote 0.00 0.00 0.00 31.20 32.50 53.00 quote 0.01 0.00 0.00 0.00 0.02 468.00
quote 0.00 0.00 0.00 29.75 31.30 54.00 quote 0.03 0.00 0.00 0.00 0.32 2.00
quote 29.92 -11.03 3.00 29.10 30.50 3.00 55.00 quote 0.02 0.00 0.00 0.00 0.02 86.00
quote 0.00 0.00 0.00 28.15 29.55 56.00 quote 0.02 -0.01 5.00 0.00 0.24 17.00
quote 0.00 0.00 0.00 27.25 28.60 57.00 quote 0.01 -0.02 3.00 0.00 0.22 17.00
quote 0.00 0.00 0.00 25.90 27.50 58.00 quote 0.01 -0.02 150.00 0.00 0.03 159.00
quote 0.00 0.00 0.00 25.25 26.50 59.00 quote 0.01 0.00 1.00 0.00 0.18 4.00
quote 26.00 0.00 0.00 24.30 25.40 82.00 60.00 quote 0.01 -0.01 1.00 0.00 0.03 835.00
quote 0.00 0.00 0.00 23.25 24.35 61.00 quote 0.01 -0.01 3.00 0.00 0.01 155.00
quote 0.00 0.00 0.00 22.15 23.35 62.00 quote 0.01 -0.02 1.00 0.00 0.03 9.00
quote 19.70 -3.15 3.00 21.05 22.95 2.00 63.00 quote 0.01 -0.02 30.00 0.00 0.02 92.00
quote 0.00 0.00 0.00 19.85 21.90 64.00 quote 0.01 -0.03 2.00 0.00 0.03 133.00
quote 20.06 -0.79 2.00 18.30 20.90 5.00 65.00 quote 0.01 0.00 1.00 0.00 0.01 186.00
quote 0.00 0.00 0.00 18.20 19.35 66.00 quote 0.01 -0.01 3.00 0.00 0.03 261.00
quote 0.00 0.00 0.00 16.90 18.50 67.00 quote 0.01 -0.04 206.00 0.00 0.03 218.00
quote 0.00 0.00 0.00 16.25 17.55 68.00 quote 0.01 0.00 1.00 0.00 0.01 214.00
quote 15.15 -2.20 1.00 15.20 16.50 2.00 69.00 quote 0.01 -0.03 510.00 0.00 0.04 526.00
quote 14.25 -2.60 170.00 14.45 15.55 102.00 70.00 quote 0.01 0.00 1.00 0.00 0.01 545.00
quote 0.00 0.00 0.00 12.80 14.80 71.00 quote 0.01 -0.02 6.00 0.00 0.19 27.00
quote 13.50 1.40 3.00 12.05 13.60 11.00 72.00 quote 0.01 -0.06 64.00 0.00 0.01 723.00
quote 10.65 0.00 1.00 10.10 13.10 1.00 73.00 quote 0.02 0.00 3.00 0.00 0.18 184.00
quote 11.50 -1.11 6.00 10.05 11.35 11.00 74.00 quote 0.02 0.00 2.00 0.01 0.18 175.00
quote 8.67 -3.85 40.00 9.70 10.15 16.00 75.00 quote 0.03 -0.01 3.00 0.02 0.07 944.00
quote 8.14 -3.56 40.00 8.45 9.50 17.00 76.00 quote 0.04 -0.01 1.00 0.00 0.14 138.00
quote 6.90 0.00 2.00 7.35 8.55 2.00 77.00 quote 0.04 -0.01 1.00 0.01 0.04 187.00
quote 7.17 1.31 66.00 6.45 7.50 93.00 78.00 quote 0.04 -0.03 23.00 0.02 0.04 223.00
quote 5.40 0.00 3.00 6.00 7.00 2.00 78.50 quote 0.06 -0.11 7.00 0.00 0.05 172.00
quote 5.70 -0.50 176.00 5.70 6.00 117.00 79.00 quote 0.04 -0.04 38.00 0.02 0.05 378.00
quote 5.15 1.25 1.00 3.35 6.80 24.00 79.50 quote 0.06 0.00 30.00 0.03 0.05 344.00
quote 3.78 -1.95 2.00 4.25 5.15 634.00 80.00 quote 0.05 -0.04 233.00 0.03 0.06 2,879
quote 2.77 -2.48 3.00 3.50 5.55 19.00 80.50 quote 0.09 -0.04 29.00 0.02 0.12 270.00
quote 3.82 -1.08 1.00 3.70 4.25 417.00 81.00 quote 0.06 -0.09 201.00 0.05 0.07 710.00
quote 3.00 -1.40 10.00 3.00 3.75 75.00 81.50 quote 0.08 -0.04 41.00 0.05 0.09 697.00
quote 1.83 -1.74 19.00 2.80 3.00 232.00 82.00 quote 0.10 -0.12 108.00 0.07 0.12 794.00
quote 2.24 -1.31 50.00 2.27 2.59 141.00 82.50 quote 0.12 -0.13 99.00 0.09 0.19 583.00
quote 1.90 -0.65 235.00 1.87 2.14 498.00 83.00 quote 0.19 -0.13 913.00 0.16 0.26 2,259
quote 1.48 -0.58 108.00 1.41 1.69 388.00 83.50 quote 0.30 -0.13 514.00 0.23 0.34 730.00
quote 1.28 -0.56 2,132 1.16 1.44 1,464 84.00 quote 0.40 -0.18 1,284 0.37 0.47 3,456
quote 0.94 -0.61 2,363 0.81 0.98 1,086 84.50 quote 0.66 -0.10 605.00 0.57 0.63 876.00
84.80 Current price as of 5/06/2021 04:00:01 PM
quote 0.68 -0.43 1,925 0.59 0.67 1,436 85.00 quote 0.92 -0.03 812.00 0.80 0.93 1,985
quote 0.41 -0.43 1,679 0.39 0.49 1,178 85.50 quote 1.60 0.42 155.00 1.04 1.65 687.00
quote 0.29 -0.39 854.00 0.27 0.33 1,622 86.00 quote 1.61 0.27 109.00 1.39 1.93 854.00
quote 0.20 -0.31 742.00 0.13 0.22 1,395 86.50 quote 2.20 0.40 66.00 1.76 2.20 1,173
quote 0.13 -0.27 861.00 0.08 0.15 2,366 87.00 quote 2.50 0.73 250.00 2.16 2.45 974.00
quote 0.08 -0.21 267.00 0.07 0.11 934.00 87.50 quote 3.32 0.81 13.00 2.61 2.87 624.00
quote 0.06 -0.13 397.00 0.05 0.08 3,818 88.00 quote 3.70 0.60 121.00 3.00 3.45 645.00
quote 0.03 -0.11 66.00 0.04 0.06 611.00 88.50 quote 3.90 0.45 3.00 3.50 4.15 386.00
quote 0.03 -0.09 80.00 0.03 0.04 1,811 89.00 quote 4.54 1.12 60.00 3.55 4.75 301.00
quote 0.05 -0.01 16.00 0.02 0.03 235.00 89.50 quote 5.88 1.39 5.00 4.35 5.10 263.00
quote 0.03 -0.03 512.00 0.01 0.02 3,351 90.00 quote 5.48 0.80 54.00 5.05 5.50 486.00
quote 0.02 -0.03 20.00 0.01 0.03 645.00 90.50 quote 6.30 0.77 22.00 5.25 6.00 175.00
quote 0.02 -0.02 218.00 0.01 0.07 656.00 91.00 quote 6.60 1.01 12.00 5.95 6.35 127.00
quote 0.03 0.00 32.00 0.00 0.04 6,554 91.50 quote 6.63 0.53 8.00 6.15 7.35 45.00
quote 0.02 -0.01 87.00 0.01 0.02 1,015 92.00 quote 7.85 0.95 58.00 6.90 7.85 663.00
quote 0.03 0.01 33.00 0.01 0.04 489.00 93.00 quote 8.90 1.49 63.00 7.60 8.90 408.00
quote 0.01 -0.01 2.00 0.01 0.03 150.00 93.50 quote 7.91 1.11 8.00 8.30 9.55 60.00
quote 0.04 0.02 31.00 0.01 0.02 417.00 94.00 quote 9.27 0.59 6.00 8.70 10.75 316.00
quote 0.02 0.00 76.00 0.00 0.02 1,596 95.00 quote 10.57 1.42 3.00 9.85 11.05 610.00
quote 0.01 0.00 1.00 0.00 0.01 374.00 96.00 quote 11.76 1.64 1.00 10.85 12.15 32.00
quote 0.01 0.00 1.00 0.00 0.02 259.00 96.50 quote 12.90 5.35 1.00 11.05 12.35 14.00
quote 0.02 0.00 2.00 0.00 0.01 352.00 97.00 quote 10.55 0.55 5.00 11.35 13.75 79.00
quote 0.01 -0.01 9.00 0.00 0.04 212.00 97.50 quote 10.65 0.00 0.00 12.25 13.45 24.00
quote 0.04 0.00 6.00 0.00 0.20 97.00 98.00 quote 13.49 2.37 1.00 12.75 14.30 15.00
quote 0.01 0.00 4.00 0.00 0.05 174.00 99.00 quote 12.00 0.00 0.00 13.80 15.15
quote 0.02 0.01 2.00 0.00 0.03 685.00 100.00 quote 15.26 -0.98 1.00 14.70 16.00 33.00
quote 0.01 -0.01 4.00 0.00 0.10 55.00 101.00 quote 16.40 0.00 0.00 15.60 17.35 4.00
quote 0.02 -0.02 2.00 0.00 0.67 5.00 102.00 quote 0.00 0.00 0.00 16.60 18.10
quote 0.01 -0.07 1.00 0.00 0.67 2.00 103.00 quote 0.00 0.00 0.00 17.45 19.00
quote 0.01 0.00 3.00 0.00 0.67 3.00 104.00 quote 0.00 0.00 0.00 18.70 20.00
quote 0.02 0.01 8.00 0.00 0.04 394.00 105.00 quote 19.26 3.01 10.00 19.60 21.80 2.00
quote 0.03 0.00 0.00 0.00 0.19 58.00 106.00 quote 0.00 0.00 0.00 20.60 22.20
quote 0.02 0.00 0.00 0.00 0.19 20.00 107.00 quote 0.00 0.00 0.00 21.40 23.15
quote 0.00 0.00 0.00 0.00 0.81 108.00 quote 0.00 0.00 0.00 22.65 24.25
quote 0.00 0.00 0.00 0.00 0.18 109.00 quote 0.00 0.00 0.00 23.25 25.25
quote 0.01 -0.02 18.00 0.00 0.07 135.00 110.00 quote 24.30 0.00 0.00 23.95 27.00 6.00
quote 0.00 0.00 0.00 0.00 0.19 111.00 quote 0.00 0.00 0.00 25.70 27.10
quote 0.00 0.00 0.00 0.00 0.49 112.00 quote 0.00 0.00 0.00 26.95 28.15
quote 0.00 0.00 0.00 0.00 0.80 113.00 quote 0.00 0.00 0.00 27.85 29.10
quote 0.01 0.00 0.00 0.00 0.15 117.00 115.00 quote 30.40 0.00 0.00 29.20 31.20 3.00
quote 0.02 0.00 0.00 0.00 0.14 305.00 120.00 quote 24.00 0.00 0.00 34.40 36.00 5.00
quote 0.02 0.01 50.00 0.00 0.23 65.00 125.00 quote 0.00 0.00 0.00 39.45 41.95
quote 0.05 0.00 0.00 0.00 0.23 1.00 130.00 quote 0.00 0.00 0.00 44.30 46.60
quote 0.04 0.00 0.00 0.00 0.20 5.00 135.00 quote 0.00 0.00 0.00 49.60 51.75
CALLS PUTS
Expires May 14, 2021
Symbol Last Change Vol Bid Ask Open Int. Strike Symbol Last Change Vol Bid Ask Open Int.
quote 0.00 0.00 0.00 0.00 0.00 66.00 quote 0.00 0.00 0.00 0.00 0.00
quote 0.00 0.00 0.00 0.00 0.00 67.00 quote 0.00 0.00 0.00 0.00 0.00
quote 0.00 0.00 0.00 16.30 17.25 1.00 68.00 quote 0.00 0.00 0.00 0.04 0.10 19.00
quote 0.00 0.00 0.00 15.30 16.80 8.00 69.00 quote 0.00 0.00 0.00 0.03 0.07 1.00
quote 14.25 -2.35 503.00 13.25 15.95 2,851 70.00 quote 0.08 0.02 81.00 0.05 0.14 796.00
quote 0.00 0.00 0.00 13.25 14.40 5.00 71.00 quote 0.00 0.00 0.00 0.02 0.15 3.00
quote 0.00 0.00 0.00 12.50 13.65 72.00 quote 0.10 -0.02 2.00 0.02 0.19 3.00
quote 0.00 0.00 0.00 11.45 12.40 73.00 quote 0.12 0.05 1.00 0.08 0.13 1.00
quote 0.00 0.00 0.00 10.35 11.50 1.00 74.00 quote 0.00 0.00 0.00 0.09 0.20 3.00
quote 10.49 1.24 10.00 9.20 10.30 75.00 75.00 quote 0.15 -0.01 1.00 0.11 0.14 1,136
quote 7.84 -2.01 41.00 8.50 9.15 5.00 76.00 quote 0.22 0.06 218.00 0.14 0.17 308.00
quote 0.00 0.00 0.00 6.35 9.00 31.00 77.00 quote 0.27 -0.23 29.00 0.18 0.21 4.00
quote 6.05 -1.70 100.00 6.65 7.35 104.00 78.00 quote 0.36 0.15 19.00 0.23 0.27 16.00
quote 5.20 -1.27 106.00 5.85 6.25 27.00 79.00 quote 0.40 0.10 29.00 0.30 0.35 491.00
quote 5.15 -0.85 15.00 4.85 5.65 173.00 80.00 quote 0.52 0.02 287.00 0.41 0.50 1,531
quote 3.35 0.08 1.00 3.95 4.15 35.00 81.50 quote 0.82 0.25 126.00 0.65 0.73 385.00
quote 2.85 -1.34 41.00 3.55 3.75 145.00 82.00 quote 0.97 0.12 50.00 0.76 0.92 1,570
quote 3.16 -0.79 125.00 3.10 3.35 146.00 82.50 quote 0.96 0.04 130.00 0.85 1.00 742.00
quote 2.89 -0.46 59.00 2.80 3.05 334.00 83.00 quote 1.11 0.03 104.00 1.04 1.15 1,161
quote 2.64 -0.56 69.00 2.32 2.86 211.00 83.50 quote 1.66 0.48 325.00 1.21 1.35 178.00
quote 2.24 -0.77 337.00 2.19 2.41 304.00 84.00 quote 1.52 0.02 279.00 1.42 1.53 344.00
quote 1.78 -0.64 94.00 1.94 2.12 212.00 84.50 quote 1.79 0.25 279.00 1.62 1.93 182.00
84.80 Current price as of 5/06/2021 04:00:01 PM
quote 1.77 -0.35 2,201 1.73 1.84 2,156 85.00 quote 1.96 0.15 184.00 1.87 2.02 1,328
quote 1.52 -0.32 94.00 1.48 1.59 441.00 85.50 quote 2.41 0.32 45.00 2.12 2.51 254.00
quote 1.23 -0.42 294.00 1.23 1.40 663.00 86.00 quote 2.61 0.22 48.00 2.43 2.76 242.00
quote 1.12 -0.27 278.00 1.08 1.17 345.00 86.50 quote 3.15 0.45 12.00 2.71 2.87 201.00
quote 0.86 -0.34 121.00 0.92 1.01 652.00 87.00 quote 3.30 0.65 70.00 3.05 3.20 205.00
quote 0.82 -0.13 126.00 0.77 0.88 711.00 87.50 quote 3.86 0.90 42.00 3.40 3.65 201.00
quote 0.70 -0.25 214.00 0.65 0.76 688.00 88.00 quote 4.25 0.60 38.00 3.75 4.00 306.00
quote 0.55 -0.31 33.00 0.55 0.62 247.00 88.50 quote 4.54 0.87 13.00 4.15 4.45 162.00
quote 0.47 -0.22 63.00 0.46 0.52 652.00 89.00 quote 4.74 0.47 24.00 4.40 5.10 230.00
quote 0.35 -0.23 48.00 0.38 0.45 385.00 89.50 quote 6.20 1.75 1.00 3.70 6.80 69.00
quote 0.34 -0.15 510.00 0.34 0.40 1,365 90.00 quote 5.65 0.94 18.00 5.40 5.75 184.00
quote 0.44 0.09 57.00 0.27 0.32 370.00 90.50 quote 6.30 1.15 6.00 5.80 6.30 85.00
quote 0.23 -0.09 21.00 0.22 0.30 565.00 91.00 quote 7.77 1.95 14.00 6.30 6.85 194.00
quote 0.33 0.11 12.00 0.19 0.23 70.00 91.50 quote 6.30 -1.21 16.00 6.30 7.60 81.00
quote 0.11 -0.09 14.00 0.16 0.19 1,597 92.00 quote 8.07 1.02 27.00 6.95 7.65 130.00
quote 0.10 -0.10 5.00 0.14 0.17 341.00 92.50 quote 7.30 0.15 2.00 7.60 8.55 23.00
quote 0.13 -0.06 5.00 0.12 0.15 274.00 93.00 quote 8.90 1.43 60.00 7.60 8.90 58.00
quote 0.11 -0.06 3.00 0.09 0.13 227.00 93.50 quote 9.80 1.70 2.00 8.45 9.40 100.00
quote 0.10 -0.04 10.00 0.09 0.10 323.00 94.00 quote 9.34 -0.74 5.00 9.00 9.85 231.00
quote 0.12 -0.02 14.00 0.08 0.10 70.00 94.50 quote 11.40 5.15 1.00 9.55 10.40 56.00
quote 0.06 -0.04 70.00 0.02 0.21 732.00 95.00 quote 10.59 -0.51 3.00 10.00 10.80 72.00
quote 0.06 -0.04 10.00 0.06 0.23 97.00 95.50 quote 4.70 0.00 0.00 9.80 11.55 23.00
quote 0.10 0.00 17.00 0.04 0.12 125.00 96.50 quote 12.35 4.75 3.00 11.10 12.55 59.00
quote 0.05 -0.04 40.00 0.04 0.06 129.00 97.00 quote 12.85 2.06 6.00 11.60 12.90 35.00
quote 0.09 0.02 24.00 0.01 0.10 90.00 97.50 quote 6.10 0.00 0.00 12.50 13.35 6.00
quote 0.06 0.01 2.00 0.03 0.19 112.00 98.00 quote 15.60 4.27 2.00 11.05 14.10 24.00
quote 0.01 -0.05 1.00 0.03 0.23 43.00 99.00 quote 13.95 0.00 0.00 13.80 14.75 22.00
quote 0.05 0.00 3.00 0.02 0.08 693.00 100.00 quote 16.31 2.45 10.00 14.85 15.70 4.00
quote 0.03 -0.14 2.00 0.02 0.08 81.00 101.00 quote 0.00 0.00 0.00 15.90 16.70
quote 0.00 0.00 0.00 0.02 0.19 102.00 quote 0.00 0.00 0.00 16.30 18.30
quote 0.00 0.00 0.00 0.00 0.15 10.00 103.00 quote 0.00 0.00 0.00 17.95 19.00
quote 0.03 0.00 2.00 0.02 0.11 160.00 105.00 quote 18.10 0.00 1.00 19.40 21.25 1.00
quote 0.01 0.00 8.00 0.01 0.03 186.00 110.00 quote 22.02 0.00 0.00 24.65 26.25 8.00
quote 0.03 0.00 0.00 0.00 0.27 89.00 115.00 quote 0.00 0.00 0.00 29.70 31.15
quote 0.07 0.00 0.00 0.00 0.24 161.00 120.00 quote 0.00 0.00 0.00 34.65 36.25
quote 0.07 0.00 0.00 0.00 0.15 181.00 125.00 quote 0.00 0.00 0.00 39.30 42.45
quote 0.00 0.00 0.00 0.00 0.05 130.00 quote 0.00 0.00 0.00 44.05 46.75
quote 0.08 0.00 0.00 0.00 0.05 10.00 135.00 quote 0.00 0.00 0.00 49.25 51.40
CALLS PUTS
Expires May 21, 2021
Symbol Last Change Vol Bid Ask Open Int. Strike Symbol Last Change Vol Bid Ask Open Int.
quote 45.55 -3.25 4.00 43.00 45.50 36.00 40.00 quote 0.02 0.00 259.00 0.00 0.03 986.00
quote 45.70 0.00 0.00 40.55 42.95 88.00 42.50 quote 0.01 0.00 29.00 0.00 0.03 1,214
quote 40.55 0.00 0.00 38.00 40.70 37.00 45.00 quote 0.03 0.00 56.00 0.00 0.03 922.00
quote 38.10 0.00 0.00 35.10 38.80 4.00 47.50 quote 0.04 -0.02 230.00 0.00 0.03 1,124
quote 33.57 -2.55 280.00 33.45 36.30 75.00 50.00 quote 0.03 -0.02 4.00 0.01 0.04 979.00
quote 28.86 -1.84 2.00 28.85 30.80 170.00 55.00 quote 0.05 -0.01 64.00 0.03 0.05 2,395
quote 24.20 -1.45 4.00 24.65 25.00 46.00 60.00 quote 0.06 0.00 17.00 0.05 0.07 4,758
quote 19.20 0.87 1.00 19.05 20.90 134.00 65.00 quote 0.11 0.02 4.00 0.08 0.10 11,110
quote 15.07 -0.03 3.00 14.10 16.10 294.00 70.00 quote 0.16 0.03 128.00 0.14 0.16 4,882
quote 11.80 -1.65 9.00 12.15 13.15 114.00 72.50 quote 0.23 0.01 259.00 0.20 0.25 8,323
quote 9.75 -1.15 4.00 9.75 10.55 536.00 75.00 quote 0.36 0.05 56.00 0.31 0.36 9,083
quote 8.85 2.45 20.00 7.55 8.75 19.00 77.00 quote 0.61 0.13 35.00 0.47 0.51 5,046
quote 8.50 1.30 2.00 6.80 9.25 322.00 77.50 quote 0.59 0.05 712.00 0.52 0.57 9,389
quote 6.55 -0.75 51.00 7.15 7.65 12.00 78.00 quote 0.72 0.09 27.00 0.58 0.63 889.00
quote 5.70 -0.15 8.00 6.45 7.05 15.00 79.00 quote 0.78 0.00 16.00 0.71 0.78 304.00
quote 5.02 -1.08 123.00 5.65 5.90 1,119 80.00 quote 0.95 0.02 2,619 0.88 0.98 11,340
quote 4.20 -1.50 5.00 4.90 5.15 107.00 81.00 quote 1.22 0.09 103.00 1.13 1.20 574.00
quote 3.95 -0.80 11.00 4.20 4.40 218.00 82.00 quote 1.50 0.10 119.00 1.42 1.48 527.00
quote 3.50 -0.90 17.00 3.85 4.05 466.00 82.50 quote 1.67 0.16 525.00 1.59 1.64 3,387
quote 3.60 -0.45 405.00 3.55 3.70 841.00 83.00 quote 2.26 0.51 356.00 1.75 1.83 795.00
quote 2.98 -0.37 778.00 2.98 3.10 481.00 84.00 quote 2.27 0.12 692.00 2.15 2.24 1,882
84.80 Current price as of 5/06/2021 04:00:01 PM
quote 2.47 -0.36 548.00 2.46 2.53 4,575 85.00 quote 2.75 0.13 2,042 2.64 2.72 7,397
quote 2.24 -0.21 88.00 2.23 2.29 542.00 85.50 quote 3.60 0.78 10.00 2.88 2.99 2,102
quote 2.06 -0.28 394.00 2.01 2.11 1,405 86.00 quote 3.73 0.73 81.00 3.15 3.30 1,184
quote 1.84 -0.31 110.00 1.82 1.88 560.00 86.50 quote 4.15 0.85 12.00 3.45 3.55 330.00
quote 1.61 -0.29 73.00 1.63 1.69 1,132 87.00 quote 4.80 1.30 48.00 3.75 3.90 741.00
quote 1.44 -0.32 238.00 1.45 1.52 22,602 87.50 quote 4.30 0.54 142.00 4.10 4.20 14,529
quote 1.35 -0.27 72.00 1.30 1.36 651.00 88.00 quote 4.90 0.60 13.00 4.40 4.60 586.00
quote 0.97 -0.58 28.00 1.12 1.24 820.00 88.50 quote 5.05 0.85 41.00 4.75 4.95 508.00
quote 0.79 -0.52 51.00 1.02 1.10 664.00 89.00 quote 5.63 0.63 25.00 5.10 5.30 181.00
quote 0.84 -0.35 319.00 0.91 0.98 2,232 89.50 quote 6.10 0.95 1.00 5.55 5.65 418.00
quote 0.85 -0.17 562.00 0.82 0.86 10,654 90.00 quote 6.20 0.81 103.00 5.90 6.10 3,948
quote 0.57 -0.38 85.00 0.70 0.78 624.00 90.50 quote 7.33 1.43 14.00 6.30 6.55 69.00
quote 0.64 -0.23 195.00 0.63 0.70 1,052 91.00 quote 6.22 -2.18 2.00 6.70 7.40 185.00
quote 0.58 -0.23 23.00 0.57 0.61 186.00 91.50 quote 7.57 -1.33 2.00 7.20 7.45 105.00
quote 0.50 -0.13 55.00 0.50 0.55 517.00 92.00 quote 8.65 1.40 6.00 6.45 9.10 40.00
quote 0.45 -0.09 83.00 0.43 0.49 5,804 92.50 quote 8.25 0.38 15.00 7.90 8.30 6,573
quote 0.41 -0.06 11.00 0.39 0.43 410.00 93.00 quote 9.30 -1.05 1.00 8.35 9.30 129.00
quote 0.33 -0.48 4.00 0.35 0.40 202.00 93.50 quote 10.90 3.40 1.00 8.70 9.60 81.00
quote 0.33 -0.07 10.00 0.31 0.34 516.00 94.00 quote 10.10 1.15 1.00 8.75 10.20 142.00
quote 0.31 -0.05 4.00 0.26 0.31 621.00 94.50 quote 7.05 0.00 0.00 8.60 11.75 6.00
quote 0.26 -0.09 216.00 0.22 0.28 15,025 95.00 quote 10.88 1.12 30.00 10.05 10.90 3,197
quote 0.16 -0.18 11.00 0.22 0.25 206.00 95.50 quote 11.55 4.60 10.00 10.70 11.55 17.00
quote 0.20 -0.04 18.00 0.20 0.23 10,424 96.00 quote 12.00 1.00 3.00 10.05 13.40 21.00
quote 0.24 0.07 6.00 0.18 0.20 96.00 96.50 quote 14.15 2.70 2.00 11.70 12.45 9.00
quote 0.14 -0.06 27.00 0.16 0.18 1,451 97.00 quote 11.80 1.25 1.00 12.00 12.95 28.00
quote 0.12 -0.09 37.00 0.15 0.17 2,718 97.50 quote 13.55 1.15 5.00 12.15 12.95 676.00
quote 0.11 -0.06 1,256 0.13 0.15 124.00 98.00 quote 12.50 -1.30 1.00 13.00 13.95 3.00
quote 0.11 -0.02 6.00 0.11 0.17 185.00 99.00 quote 12.25 0.00 0.00 13.70 14.85 9.00
quote 0.09 -0.04 793.00 0.09 0.11 12,524 100.00 quote 16.62 0.28 1.00 15.00 15.75 442.00
quote 0.09 -0.02 14.00 0.08 0.13 65.00 101.00 quote 16.75 1.05 1.00 15.50 16.75 1.00
quote 0.06 0.00 10.00 0.04 0.09 6,495 105.00 quote 20.65 0.83 1.00 19.95 21.30 71.00
quote 0.04 0.00 362.00 0.03 0.08 16,371 110.00 quote 23.06 0.00 0.00 24.00 25.70 64.00
quote 0.02 0.00 15.00 0.01 0.03 856.00 115.00 quote 20.80 0.00 0.00 29.70 31.10 25.00
quote 0.02 0.00 13.00 0.00 0.05 1,385 120.00 quote 32.25 2.30 4.00 34.75 36.25 17.00
quote 0.04 0.02 50.00 0.01 0.10 533.00 125.00 quote 32.40 0.00 0.00 39.35 41.75 6.00
quote 0.08 0.06 11.00 0.00 0.06 812.00 130.00 quote 44.05 0.00 0.00 43.80 46.70 39.00
quote 0.04 0.00 0.00 0.00 0.01 107.00 135.00 quote 39.95 0.00 0.00 49.15 51.40 2.00
quote 0.01 0.00 0.00 0.00 0.07 381.00 140.00 quote 54.00 0.00 0.00 54.55 56.35 1.00
CALLS PUTS
Expires May 28, 2021
Symbol Last Change Vol Bid Ask Open Int. Strike Symbol Last Change Vol Bid Ask Open Int.
quote 24.10 0.00 0.00 19.60 20.75 6.00 65.00 quote 0.17 -0.13 40.00 0.05 0.46 73.00
quote 14.50 -0.02 1.00 14.85 15.75 31.00 70.00 quote 0.29 0.03 2.00 0.22 0.42 198.00
quote 8.75 -1.65 10.00 10.25 10.80 24.00 75.00 quote 0.68 0.10 31.00 0.51 0.69 1,710
quote 6.90 -1.60 3.00 6.85 7.25 4.00 79.00 quote 1.26 0.19 2.00 1.12 1.26 243.00
quote 6.16 -0.82 2.00 5.90 6.65 60.00 80.00 quote 1.47 0.17 66.00 1.35 1.51 727.00
quote 5.05 0.00 2.00 5.35 6.05 2.00 81.00 quote 1.86 -0.42 43.00 1.54 1.84 178.00
quote 5.50 1.74 14.00 4.45 5.15 25.00 82.00 quote 2.41 0.57 15.00 1.91 2.13 174.00
quote 3.85 0.15 5.00 4.40 4.75 42.00 82.50 quote 2.38 -0.28 2.00 2.07 2.31 54.00
quote 4.20 -0.68 12.00 4.10 4.40 33.00 83.00 quote 2.77 0.62 11.00 2.24 2.58 304.00
quote 2.98 -0.94 46.00 3.55 3.75 83.00 84.00 quote 3.00 0.46 38.00 2.65 3.15 951.00
84.80 Current price as of 5/06/2021 04:00:01 PM
quote 3.02 -0.48 79.00 3.00 3.20 345.00 85.00 quote 3.75 0.65 28.00 3.00 3.40 887.00
quote 1.88 -0.87 20.00 2.21 2.58 3,275 86.50 quote 4.75 -0.05 9.00 3.65 4.20 682.00
quote 1.86 -0.74 23.00 2.17 2.40 176.00 87.00 quote 4.75 0.45 30.00 4.35 4.50 3,123
quote 1.82 -0.41 2.00 2.01 2.12 88.00 87.50 quote 4.81 -0.33 10.00 4.40 4.80 82.00
quote 1.91 -0.40 6.00 1.83 2.11 301.00 88.00 quote 5.48 0.57 10.00 4.85 5.50 64.00
quote 1.80 -0.30 173.00 1.65 2.02 178.00 88.50 quote 6.30 1.05 1.00 5.20 5.80 12.00
quote 1.28 -0.13 14.00 1.52 1.77 320.00 89.00 quote 4.20 0.30 6.00 5.35 6.00 81.00
quote 1.55 0.01 5.00 1.37 1.55 52.00 89.50 quote 6.80 2.85 4.00 6.00 6.60 58.00
quote 1.32 -0.10 72.00 1.14 1.43 677.00 90.00 quote 6.60 0.70 1.00 6.20 6.70 80.00
quote 0.92 -0.61 1.00 1.05 1.38 87.00 90.50 quote 7.85 1.02 2.00 6.60 7.35 32.00
quote 0.87 -0.53 7.00 0.97 1.20 625.00 91.00 quote 8.10 0.20 1.00 6.90 7.75 10.00
quote 0.84 -0.44 18.00 0.85 1.07 42.00 91.50 quote 8.25 3.18 20.00 7.40 8.15 53.00
quote 1.20 0.25 10.00 0.77 0.98 127.00 92.00 quote 7.65 2.42 50.00 7.70 8.95 83.00
quote 0.81 -0.12 2.00 0.19 2.45 102.00 92.50 quote 8.00 -2.35 2.00 7.55 8.70 34.00
quote 0.77 -0.22 1.00 0.62 0.81 74.00 93.00 quote 11.30 2.97 2.00 8.65 9.45 82.00
quote 0.52 -0.36 6.00 0.58 0.84 46.00 93.50 quote 8.95 0.38 5.00 9.05 9.60 11.00
quote 0.57 -0.28 5.00 0.50 0.68 607.00 94.00 quote 8.65 0.00 0.00 9.50 10.25 1.00
quote 0.55 -0.03 15.00 0.46 0.61 129.00 94.50 quote 10.65 2.04 2.00 10.05 10.55 21.00
quote 0.44 -0.16 96.00 0.46 0.56 282.00 95.00 quote 10.85 0.35 1.00 10.35 11.15 95.00
quote 0.38 -0.18 1.00 0.38 0.52 61.00 95.50 quote 11.80 5.34 5.00 10.90 11.95 6.00
quote 0.48 -0.02 2.00 0.36 0.46 69.00 96.00 quote 4.90 0.00 0.00 11.40 12.20 45.00
quote 0.40 0.05 5.00 0.28 0.50 35.00 96.50 quote 5.45 0.00 0.00 11.35 13.00 20.00
quote 0.33 -0.12 4.00 0.31 0.40 180.00 97.00 quote 14.55 2.15 5.00 11.10 14.40 16.00
quote 0.44 -0.20 9.00 0.22 0.43 70.00 97.50 quote 6.05 0.00 0.00 12.60 14.05 16.00
quote 0.26 -0.05 2.00 0.27 0.38 198.00 98.00 quote 6.15 0.00 0.00 13.20 15.25 2.00
quote 0.35 -0.68 2.00 0.22 0.35 34.00 98.50 quote 0.00 0.00 0.00 13.50 14.50
quote 0.31 0.01 1.00 0.18 0.34 96.00 99.00 quote 0.00 0.00 0.00 13.50 15.05
quote 0.77 0.00 0.00 0.16 0.28 33.00 99.50 quote 0.00 0.00 0.00 14.55 15.60
quote 0.20 -0.04 14.00 0.19 0.25 1,282 100.00 quote 15.58 2.60 3.00 15.00 16.00 3.00
quote 0.23 0.00 3.00 0.09 0.30 68.00 101.00 quote 15.78 0.00 0.00 15.70 17.00 10.00
quote 0.22 -0.06 6.00 0.02 0.16 14.00 105.00 quote 17.60 0.00 0.00 19.95 21.15 1.00
quote 0.07 -0.02 5.00 0.01 0.28 47.00 110.00 quote 22.55 0.00 0.00 24.75 26.05 2.00
quote 0.05 -0.17 2.00 0.00 0.27 7.00 115.00 quote 0.00 0.00 0.00 29.80 31.20
quote 0.12 0.00 0.00 0.00 0.25 13.00 120.00 quote 0.00 0.00 0.00 34.65 37.15
quote 0.07 0.00 0.00 0.00 0.23 1.00 125.00 quote 0.00 0.00 0.00 39.65 41.30
quote 0.00 0.00 0.00 0.00 0.36 130.00 quote 0.00 0.00 0.00 44.10 47.00
quote 0.01 0.00 0.00 0.00 0.38 1.00 135.00 quote 0.00 0.00 0.00 49.45 51.55

June, 2021 Options

Show

July, 2021 Options

Show

August, 2021 Options

Show

September, 2021 Options

Show

October, 2021 Options

Show

January, 2022 Options

Show

March, 2022 Options

Show

June, 2022 Options

Show

January, 2023 Options

Show
Trending Tickers
  • /quotes/zigman/17636479/composite VUZI+15.60%
  • /quotes/zigman/237947/composite JCP-5.83%
  • /quotes/zigman/59392505/composite NUGT-2.93%
  • /quotes/zigman/59386294/composite JNUG-5.94%
  • /quotes/zigman/65801738/composite TLT+1.11%
X
Powered by StockTwits
Link to MarketWatch's Slice.