Micron Technology, Inc. (MU)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforJune 7, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MU240607C00070000 | 2024-05-31 3:42PM EDT | 70.00 | 53.37 | 53.00 | 56.75 | -4.92 | -8.44% | 1 | 17 | 341.99% |
| MU240607C00075000 | 2024-05-28 10:02AM EDT | 75.00 | 55.27 | 48.00 | 52.15 | 0.00 | - | 1 | 12 | 172.27% |
| MU240607C00080000 | 2024-05-31 3:42PM EDT | 80.00 | 43.39 | 43.00 | 46.75 | -7.16 | -14.16% | 21 | 2 | 276.86% |
| MU240607C00085000 | 2024-05-31 3:09PM EDT | 85.00 | 37.94 | 38.00 | 41.90 | -3.63 | -8.73% | 1 | 2 | 252.93% |
| MU240607C00090000 | 2024-05-30 1:48PM EDT | 90.00 | 38.90 | 33.00 | 36.95 | 0.00 | - | 5 | 6 | 225.68% |
| MU240607C00095000 | 2024-05-31 3:32PM EDT | 95.00 | 28.38 | 28.00 | 31.90 | -4.95 | -14.85% | 2 | 13 | 196.04% |
| MU240607C00097000 | 2024-05-30 3:39PM EDT | 97.00 | 29.53 | 26.00 | 29.95 | 0.00 | - | 50 | 52 | 186.72% |
| MU240607C00098000 | 2024-05-24 9:34AM EDT | 98.00 | 29.58 | 25.00 | 29.10 | 0.00 | - | 3 | 4 | 84.38% |
| MU240607C00100000 | 2024-05-31 3:54PM EDT | 100.00 | 24.52 | 23.00 | 27.10 | -3.66 | -12.99% | 81 | 22 | 78.13% |
| MU240607C00101000 | 2024-05-23 11:13AM EDT | 101.00 | 27.85 | 22.00 | 25.95 | 0.00 | - | 4 | 14 | 165.14% |
| MU240607C00102000 | 2024-05-31 2:08PM EDT | 102.00 | 20.15 | 21.00 | 24.95 | -4.20 | -17.25% | 2 | 1 | 159.81% |
| MU240607C00103000 | 2024-05-31 3:38PM EDT | 103.00 | 20.45 | 20.10 | 24.15 | +6.50 | +46.59% | 1 | 3 | 79.10% |
| MU240607C00104000 | 2024-05-30 3:42PM EDT | 104.00 | 22.35 | 19.00 | 23.25 | 0.00 | - | 1 | 11 | 75.78% |
| MU240607C00105000 | 2024-05-31 2:11PM EDT | 105.00 | 17.05 | 18.00 | 22.30 | -4.75 | -21.79% | 171 | 34 | 74.80% |
| MU240607C00106000 | 2024-05-28 10:00AM EDT | 106.00 | 24.25 | 17.05 | 20.75 | 0.00 | - | 8 | 8 | 133.35% |
| MU240607C00107000 | 2024-05-14 12:02PM EDT | 107.00 | 16.65 | 16.00 | 20.30 | 0.00 | - | 4 | 2 | 67.97% |
| MU240607C00108000 | 2024-05-31 12:20PM EDT | 108.00 | 14.05 | 15.05 | 19.05 | -1.38 | -8.94% | 1 | 3 | 53.91% |
| MU240607C00109000 | 2024-05-31 1:33PM EDT | 109.00 | 13.50 | 14.00 | 17.10 | -3.90 | -22.41% | 16 | 8 | 100.24% |
| MU240607C00110000 | 2024-05-31 3:10PM EDT | 110.00 | 13.20 | 13.00 | 17.25 | -3.60 | -21.43% | 29 | 61 | 55.86% |
| MU240607C00111000 | 2024-05-31 12:47PM EDT | 111.00 | 11.39 | 12.05 | 14.75 | -10.06 | -46.90% | 2 | 49 | 80.37% |
| MU240607C00112000 | 2024-05-31 12:17PM EDT | 112.00 | 10.38 | 11.00 | 15.30 | -4.29 | -29.24% | 2 | 40 | 51.07% |
| MU240607C00113000 | 2024-05-31 1:57PM EDT | 113.00 | 9.59 | 10.00 | 13.15 | -9.86 | -50.69% | 55 | 77 | 82.72% |
| MU240607C00114000 | 2024-05-28 2:46PM EDT | 114.00 | 8.73 | 10.15 | 11.90 | -8.33 | -48.83% | 2 | 64 | 71.44% |
| MU240607C00115000 | 2024-05-31 3:48PM EDT | 115.00 | 8.94 | 9.15 | 11.15 | -5.57 | -38.39% | 29 | 151 | 73.10% |
| MU240607C00116000 | 2024-05-31 3:58PM EDT | 116.00 | 9.10 | 8.25 | 9.90 | -3.30 | -26.61% | 15 | 46 | 62.21% |
| MU240607C00117000 | 2024-05-31 12:19PM EDT | 117.00 | 6.50 | 8.45 | 8.90 | -5.40 | -45.38% | 51 | 1,036 | 51.81% |
| MU240607C00118000 | 2024-05-31 3:50PM EDT | 118.00 | 6.85 | 6.55 | 7.90 | -6.55 | -48.88% | 60 | 35 | 52.73% |
| MU240607C00119000 | 2024-05-31 3:59PM EDT | 119.00 | 6.50 | 6.65 | 7.35 | -3.15 | -32.64% | 110 | 91 | 50.10% |
| MU240607C00120000 | 2024-05-31 3:50PM EDT | 120.00 | 5.85 | 5.85 | 6.40 | -2.00 | -25.48% | 339 | 229 | 52.98% |
| MU240607C00121000 | 2024-05-31 3:56PM EDT | 121.00 | 5.00 | 4.45 | 5.50 | -2.05 | -29.08% | 125 | 169 | 49.24% |
| MU240607C00122000 | 2024-05-31 3:57PM EDT | 122.00 | 4.40 | 4.50 | 4.65 | -2.75 | -38.46% | 820 | 164 | 46.02% |
| MU240607C00123000 | 2024-05-31 3:59PM EDT | 123.00 | 3.95 | 3.85 | 4.05 | -1.60 | -28.83% | 817 | 173 | 46.39% |
| MU240607C00124000 | 2024-05-31 3:59PM EDT | 124.00 | 3.23 | 3.25 | 3.45 | -1.57 | -32.71% | 1,361 | 126 | 45.90% |
| MU240607C00125000 | 2024-05-31 3:59PM EDT | 125.00 | 2.78 | 2.72 | 2.88 | -1.32 | -32.20% | 2,290 | 360 | 45.04% |
| MU240607C00126000 | 2024-05-31 3:59PM EDT | 126.00 | 2.22 | 2.25 | 2.40 | -1.19 | -34.90% | 324 | 253 | 44.75% |
| MU240607C00127000 | 2024-05-31 3:59PM EDT | 127.00 | 1.88 | 1.83 | 1.96 | -1.06 | -36.05% | 878 | 314 | 44.21% |
| MU240607C00128000 | 2024-05-31 3:58PM EDT | 128.00 | 1.45 | 1.47 | 1.60 | -1.10 | -43.14% | 1,550 | 1,259 | 44.09% |
| MU240607C00129000 | 2024-05-31 3:59PM EDT | 129.00 | 1.16 | 1.16 | 1.28 | -0.95 | -45.02% | 2,171 | 803 | 43.80% |
| MU240607C00130000 | 2024-05-31 3:59PM EDT | 130.00 | 0.93 | 0.73 | 1.01 | -0.82 | -46.86% | 3,188 | 2,933 | 43.51% |
| MU240607C00131000 | 2024-05-31 3:56PM EDT | 131.00 | 0.70 | 0.70 | 0.80 | -0.71 | -50.35% | 815 | 390 | 43.56% |
| MU240607C00132000 | 2024-05-31 3:35PM EDT | 132.00 | 0.59 | 0.53 | 0.61 | -0.60 | -50.42% | 2,079 | 767 | 43.16% |
| MU240607C00133000 | 2024-05-31 3:41PM EDT | 133.00 | 0.34 | 0.40 | 0.47 | -0.75 | -68.81% | 750 | 1,366 | 43.16% |
| MU240607C00134000 | 2024-05-31 3:44PM EDT | 134.00 | 0.25 | 0.29 | 0.74 | -0.55 | -68.75% | 75 | 763 | 54.00% |
| MU240607C00135000 | 2024-05-31 3:57PM EDT | 135.00 | 0.22 | 0.21 | 0.27 | -0.46 | -67.65% | 1,632 | 2,582 | 43.16% |
| MU240607C00136000 | 2024-05-31 3:54PM EDT | 136.00 | 0.15 | 0.15 | 0.22 | -0.44 | -74.58% | 152 | 685 | 44.09% |
| MU240607C00137000 | 2024-05-31 3:57PM EDT | 137.00 | 0.12 | 0.10 | 0.18 | -0.37 | -75.51% | 145 | 165 | 45.02% |
| MU240607C00138000 | 2024-05-31 3:22PM EDT | 138.00 | 0.07 | 0.07 | 0.14 | -0.32 | -82.05% | 129 | 211 | 45.41% |
| MU240607C00139000 | 2024-05-31 3:26PM EDT | 139.00 | 0.04 | 0.05 | 0.10 | -0.29 | -87.88% | 423 | 162 | 45.12% |
| MU240607C00140000 | 2024-05-31 3:51PM EDT | 140.00 | 0.04 | 0.03 | 0.09 | -0.19 | -82.61% | 828 | 474 | 46.78% |
| MU240607C00141000 | 2024-05-31 3:30PM EDT | 141.00 | 0.03 | 0.02 | 0.07 | -0.17 | -85.00% | 165 | 387 | 47.27% |
| MU240607C00142000 | 2024-05-31 2:12PM EDT | 142.00 | 0.02 | 0.02 | 0.06 | -0.15 | -88.24% | 100 | 94 | 48.44% |
| MU240607C00143000 | 2024-05-31 1:25PM EDT | 143.00 | 0.03 | 0.02 | 0.05 | -0.11 | -78.57% | 2 | 14 | 49.22% |
| MU240607C00144000 | 2024-05-30 11:55AM EDT | 144.00 | 0.16 | 0.01 | 0.12 | 0.00 | - | 13 | 14 | 53.32% |
| MU240607C00145000 | 2024-05-31 1:32PM EDT | 145.00 | 0.02 | 0.01 | 0.19 | -0.11 | -84.62% | 266 | 817 | 59.38% |
| MU240607C00146000 | 2024-05-29 3:59PM EDT | 146.00 | 0.31 | 0.01 | 0.19 | 0.00 | - | - | 7 | 61.72% |
| MU240607C00147000 | 2024-05-30 12:08PM EDT | 147.00 | 0.10 | 0.00 | 0.18 | 0.00 | - | 1 | 1 | 62.89% |
| MU240607C00149000 | 2024-05-30 10:30AM EDT | 149.00 | 0.09 | 0.00 | 0.18 | 0.00 | - | 2 | 2 | 67.19% |
| MU240607C00150000 | 2024-05-31 3:37PM EDT | 150.00 | 0.03 | 0.01 | 0.03 | -0.02 | -40.00% | 130 | 2,930 | 57.03% |
| MU240607C00152500 | 2024-05-30 2:10PM EDT | 152.50 | 0.05 | 0.00 | 0.21 | 0.00 | - | 2 | 2 | 76.37% |
| MU240607C00155000 | 2024-05-31 11:22AM EDT | 155.00 | 0.01 | 0.00 | 0.03 | -0.04 | -80.00% | 10 | 155 | 64.06% |
| MU240607C00160000 | 2024-05-28 2:27PM EDT | 160.00 | 0.05 | 0.00 | 0.05 | +0.01 | +25.00% | 38 | 493 | 75.78% |
| MU240607C00165000 | 2024-05-31 3:37PM EDT | 165.00 | 0.01 | 0.00 | 0.07 | 0.00 | - | 33 | 182 | 87.50% |
| MU240607C00170000 | 2024-05-30 2:48PM EDT | 170.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 17 | 95 | 84.38% |
PutsforJune 7, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MU240607P00045000 | 2024-05-20 12:52PM EDT | 45.00 | 0.01 | 0.00 | 0.17 | 0.00 | - | 1 | 1 | 332.03% |
| MU240607P00075000 | 2024-05-31 3:16PM EDT | 75.00 | 0.01 | 0.00 | 0.07 | -0.07 | -87.50% | 3 | 3 | 157.03% |
| MU240607P00080000 | 2024-05-20 12:42PM EDT | 80.00 | 0.02 | 0.00 | 0.04 | 0.00 | - | 10 | 14 | 131.25% |
| MU240607P00085000 | 2024-05-28 3:55PM EDT | 85.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 2 | 100.00% |
| MU240607P00090000 | 2024-05-30 10:30AM EDT | 90.00 | 0.02 | 0.00 | 0.07 | 0.00 | - | 120 | 296 | 105.47% |
| MU240607P00095000 | 2024-05-31 11:41AM EDT | 95.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 25 | 215 | 85.94% |
| MU240607P00096000 | 2024-05-24 2:47PM EDT | 96.00 | 0.01 | 0.00 | 0.22 | -0.02 | -66.67% | 14 | 202 | 101.17% |
| MU240607P00097000 | 2024-05-24 2:53PM EDT | 97.00 | 0.02 | 0.00 | 0.22 | -0.01 | -33.33% | 1 | 151 | 97.66% |
| MU240607P00098000 | 2024-05-24 2:49PM EDT | 98.00 | 0.03 | 0.01 | 0.03 | 0.00 | - | 10 | 23 | 75.00% |
| MU240607P00099000 | 2024-05-31 10:01AM EDT | 99.00 | 0.01 | 0.01 | 0.03 | -0.02 | -66.67% | 1 | 112 | 72.66% |
| MU240607P00100000 | 2024-05-31 12:59PM EDT | 100.00 | 0.06 | 0.01 | 0.05 | +0.02 | +50.00% | 268 | 309 | 73.05% |
| MU240607P00101000 | 2024-05-31 10:51AM EDT | 101.00 | 0.07 | 0.00 | 0.05 | +0.02 | +40.00% | 7 | 11 | 68.75% |
| MU240607P00102000 | 2024-05-22 2:51PM EDT | 102.00 | 0.11 | 0.02 | 0.05 | 0.00 | - | 11 | 189 | 68.75% |
| MU240607P00103000 | 2024-05-31 2:47PM EDT | 103.00 | 0.06 | 0.00 | 0.06 | +0.03 | +100.00% | 92 | 836 | 64.45% |
| MU240607P00104000 | 2024-05-31 3:38PM EDT | 104.00 | 0.06 | 0.03 | 0.06 | +0.03 | +100.00% | 2 | 74 | 64.84% |
| MU240607P00105000 | 2024-05-31 3:17PM EDT | 105.00 | 0.07 | 0.04 | 0.07 | +0.03 | +75.00% | 25 | 185 | 63.67% |
| MU240607P00106000 | 2024-05-31 2:51PM EDT | 106.00 | 0.10 | 0.01 | 0.08 | +0.05 | +100.00% | 51 | 265 | 58.98% |
| MU240607P00107000 | 2024-05-31 3:03PM EDT | 107.00 | 0.11 | 0.05 | 0.08 | +0.04 | +57.14% | 60 | 92 | 59.18% |
| MU240607P00108000 | 2024-05-31 3:59PM EDT | 108.00 | 0.08 | 0.06 | 0.08 | 0.00 | - | 108 | 328 | 56.64% |
| MU240607P00109000 | 2024-05-31 1:08PM EDT | 109.00 | 0.20 | 0.07 | 0.11 | +0.12 | +150.00% | 105 | 102 | 55.86% |
| MU240607P00110000 | 2024-05-31 3:54PM EDT | 110.00 | 0.10 | 0.05 | 0.11 | -0.01 | -9.09% | 128 | 209 | 51.76% |
| MU240607P00111000 | 2024-05-31 2:51PM EDT | 111.00 | 0.23 | 0.00 | 0.14 | +0.12 | +109.09% | 81 | 167 | 53.71% |
| MU240607P00112000 | 2024-05-31 3:41PM EDT | 112.00 | 0.18 | 0.09 | 0.16 | +0.08 | +80.00% | 161 | 79 | 51.76% |
| MU240607P00113000 | 2024-05-31 3:51PM EDT | 113.00 | 0.23 | 0.12 | 0.19 | +0.02 | +9.52% | 230 | 124 | 50.10% |
| MU240607P00114000 | 2024-05-31 3:47PM EDT | 114.00 | 0.33 | 0.15 | 0.22 | +0.06 | +22.22% | 1,027 | 305 | 48.15% |
| MU240607P00115000 | 2024-05-31 3:59PM EDT | 115.00 | 0.25 | 0.20 | 0.29 | 0.00 | - | 483 | 275 | 47.66% |
| MU240607P00116000 | 2024-05-31 3:48PM EDT | 116.00 | 0.46 | 0.30 | 0.35 | +0.08 | +21.05% | 157 | 280 | 46.09% |
| MU240607P00117000 | 2024-05-31 3:48PM EDT | 117.00 | 0.46 | 0.35 | 0.43 | -0.05 | -9.80% | 909 | 297 | 44.82% |
| MU240607P00118000 | 2024-05-31 3:58PM EDT | 118.00 | 0.58 | 0.50 | 0.54 | -0.01 | -1.69% | 307 | 226 | 43.80% |
| MU240607P00119000 | 2024-05-31 3:53PM EDT | 119.00 | 0.84 | 0.62 | 0.71 | +0.11 | +15.07% | 495 | 444 | 43.60% |
| MU240607P00120000 | 2024-05-31 3:59PM EDT | 120.00 | 0.91 | 0.80 | 0.91 | -0.02 | -2.15% | 574 | 456 | 43.21% |
| MU240607P00121000 | 2024-05-31 3:55PM EDT | 121.00 | 1.26 | 1.03 | 1.15 | +0.10 | +8.62% | 498 | 219 | 42.77% |
| MU240607P00122000 | 2024-05-31 3:54PM EDT | 122.00 | 1.52 | 1.34 | 1.46 | +0.09 | +6.29% | 561 | 406 | 42.73% |
| MU240607P00123000 | 2024-05-31 3:45PM EDT | 123.00 | 2.03 | 1.70 | 1.79 | +0.31 | +18.02% | 395 | 321 | 42.14% |
| MU240607P00124000 | 2024-05-31 3:59PM EDT | 124.00 | 2.22 | 2.12 | 2.21 | +0.15 | +7.25% | 1,090 | 302 | 42.09% |
| MU240607P00125000 | 2024-05-31 3:58PM EDT | 125.00 | 2.79 | 2.56 | 2.68 | +0.32 | +12.96% | 1,491 | 986 | 41.92% |
| MU240607P00126000 | 2024-05-31 3:58PM EDT | 126.00 | 3.32 | 3.05 | 3.20 | +0.37 | +12.54% | 376 | 533 | 41.60% |
| MU240607P00127000 | 2024-05-31 3:53PM EDT | 127.00 | 3.97 | 3.60 | 3.80 | +0.48 | +13.75% | 551 | 512 | 41.63% |
| MU240607P00128000 | 2024-05-31 3:12PM EDT | 128.00 | 4.68 | 4.25 | 5.35 | +0.43 | +10.12% | 421 | 1,473 | 56.52% |
| MU240607P00129000 | 2024-05-31 1:36PM EDT | 129.00 | 7.08 | 4.90 | 5.65 | +2.32 | +48.74% | 268 | 1,532 | 50.32% |
| MU240607P00130000 | 2024-05-31 3:48PM EDT | 130.00 | 7.00 | 5.60 | 6.45 | +1.55 | +28.44% | 251 | 446 | 51.81% |
| MU240607P00131000 | 2024-05-31 3:40PM EDT | 131.00 | 8.20 | 6.05 | 6.75 | +2.35 | +40.17% | 30 | 171 | 42.43% |
| MU240607P00132000 | 2024-05-31 3:06PM EDT | 132.00 | 9.75 | 7.00 | 7.60 | +4.77 | +95.78% | 61 | 181 | 42.92% |
| MU240607P00133000 | 2024-05-30 2:02PM EDT | 133.00 | 5.82 | 7.90 | 8.70 | 0.00 | - | 56 | 53 | 49.22% |
| MU240607P00134000 | 2024-05-31 3:50PM EDT | 134.00 | 10.30 | 7.55 | 10.05 | +3.83 | +59.20% | 20 | 96 | 61.28% |
| MU240607P00135000 | 2024-05-31 1:43PM EDT | 135.00 | 13.20 | 9.00 | 10.35 | +5.21 | +65.21% | 12 | 78 | 46.19% |
| MU240607P00136000 | 2024-05-29 3:22PM EDT | 136.00 | 5.45 | 9.65 | 12.30 | 0.00 | - | 2 | 12 | 74.76% |
| MU240607P00137000 | 2024-05-30 9:41AM EDT | 137.00 | 7.05 | 10.40 | 12.90 | 0.00 | - | 2 | 15 | 69.04% |
| MU240607P00138000 | 2024-05-30 9:44AM EDT | 138.00 | 11.25 | 11.45 | 15.45 | +3.00 | +36.36% | 1 | 6 | 59.18% |
| MU240607P00139000 | 2024-05-30 9:38AM EDT | 139.00 | 8.81 | 12.10 | 15.40 | 0.00 | - | 2 | 2 | 88.38% |
| MU240607P00140000 | 2024-05-30 9:37AM EDT | 140.00 | 10.04 | 12.95 | 17.00 | 0.00 | - | 3 | 2 | 105.32% |
| MU240607P00141000 | 2024-05-31 10:12AM EDT | 141.00 | 18.85 | 13.95 | 18.00 | +9.40 | +99.47% | 9 | 3 | 109.13% |
| MU240607P00145000 | 2024-05-31 10:40AM EDT | 145.00 | 23.15 | 17.95 | 22.00 | +8.25 | +55.37% | 2 | 0 | 123.63% |
| MU240607P00150000 | 2024-05-22 2:29PM EDT | 150.00 | 24.80 | 23.25 | 27.50 | 0.00 | - | - | 0 | 89.55% |
© 2024 Yahoo. All rights reserved.