Micron Technology, Inc. (MU)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:115.00
CallsforMay 31, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MU240531C00115000 | 2024-05-24 3:48PM EDT | 2024-05-31 | 14.28 | 14.40 | 14.80 | +0.63 | +4.62% | 41 | 320 | 50.98% |
| MU240607C00115000 | 2024-05-24 3:11PM EDT | 2024-06-07 | 14.51 | 14.75 | 16.10 | +2.56 | +21.42% | 12 | 160 | 57.81% |
| MU240614C00115000 | 2024-05-20 3:32PM EDT | 2024-06-14 | 16.02 | 15.10 | 16.05 | 0.00 | - | 4 | 11 | 55.62% |
| MU240621C00115000 | 2024-05-24 2:29PM EDT | 2024-06-21 | 15.97 | 15.75 | 16.05 | +2.82 | +21.44% | 39 | 5,426 | 47.85% |
| MU240628C00115000 | 2024-05-23 12:54PM EDT | 2024-06-28 | 15.35 | 17.15 | 18.40 | -0.40 | -2.54% | 7 | 10 | 58.40% |
| MU240719C00115000 | 2024-05-24 2:47PM EDT | 2024-07-19 | 18.25 | 18.40 | 18.70 | +3.22 | +21.42% | 68 | 1,688 | 50.94% |
| MU240816C00115000 | 2024-05-24 3:58PM EDT | 2024-08-16 | 20.00 | 20.00 | 20.50 | +0.95 | +4.99% | 7 | 720 | 50.02% |
| MU240920C00115000 | 2024-05-23 3:16PM EDT | 2024-09-20 | 21.53 | 21.80 | 22.00 | +2.93 | +15.75% | 2 | 1,655 | 49.04% |
| MU241018C00115000 | 2024-05-24 2:02PM EDT | 2024-10-18 | 23.95 | 23.00 | 24.10 | +3.35 | +16.26% | 11 | 815 | 51.54% |
| MU241220C00115000 | 2024-05-23 12:53PM EDT | 2024-12-20 | 26.02 | 26.10 | 27.00 | +1.11 | +4.46% | 11 | 501 | 50.22% |
| MU250117C00115000 | 2024-05-24 3:57PM EDT | 2025-01-17 | 27.55 | 27.10 | 27.95 | +1.55 | +5.96% | 7 | 3,656 | 50.96% |
| MU250321C00115000 | 2024-05-23 12:55PM EDT | 2025-03-21 | 28.74 | 29.60 | 31.15 | 0.00 | - | 4 | 166 | 51.14% |
| MU250620C00115000 | 2024-05-23 2:30PM EDT | 2025-06-20 | 29.80 | 32.95 | 34.20 | 0.00 | - | 14 | 629 | 51.53% |
| MU251219C00115000 | 2024-05-24 3:50PM EDT | 2025-12-19 | 38.50 | 38.05 | 40.55 | +1.55 | +4.19% | 5 | 76 | 52.58% |
| MU260116C00115000 | 2024-05-24 12:18PM EDT | 2026-01-16 | 39.93 | 39.25 | 40.20 | +3.68 | +10.15% | 2 | 232 | 52.07% |
| MU260618C00115000 | 2024-05-14 3:33PM EDT | 2026-06-18 | 38.75 | 41.30 | 43.10 | 0.00 | - | 137 | 202 | 50.30% |
| MU261218C00115000 | 2024-05-15 10:11AM EDT | 2026-12-18 | 44.35 | 45.05 | 47.00 | 0.00 | - | 1 | 114 | 50.46% |
PutsforMay 31, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MU240531P00115000 | 2024-05-24 3:58PM EDT | 2024-05-31 | 0.08 | 0.07 | 0.09 | -0.17 | -68.00% | 381 | 473 | 49.22% |
| MU240607P00115000 | 2024-05-24 12:43PM EDT | 2024-06-07 | 0.25 | 0.20 | 0.26 | -0.51 | -67.11% | 162 | 212 | 41.11% |
| MU240614P00115000 | 2024-05-24 12:43PM EDT | 2024-06-14 | 0.52 | 0.50 | 0.55 | -0.68 | -56.67% | 199 | 360 | 39.87% |
| MU240621P00115000 | 2024-05-24 3:59PM EDT | 2024-06-21 | 0.95 | 0.92 | 0.97 | -0.65 | -40.63% | 591 | 5,721 | 40.58% |
| MU240628P00115000 | 2024-05-24 3:53PM EDT | 2024-06-28 | 2.25 | 2.18 | 2.31 | -0.78 | -25.74% | 19 | 134 | 49.88% |
| MU240719P00115000 | 2024-05-24 3:44PM EDT | 2024-07-19 | 3.25 | 3.05 | 3.20 | -0.70 | -17.72% | 124 | 3,155 | 45.36% |
| MU240816P00115000 | 2024-05-24 3:54PM EDT | 2024-08-16 | 4.35 | 4.15 | 4.30 | -0.70 | -13.86% | 41 | 3,142 | 42.71% |
| MU240920P00115000 | 2024-05-24 2:13PM EDT | 2024-09-20 | 5.51 | 5.35 | 5.50 | -0.99 | -15.23% | 455 | 2,032 | 40.89% |
| MU241018P00115000 | 2024-05-24 2:12PM EDT | 2024-10-18 | 6.63 | 6.70 | 6.80 | -0.97 | -12.76% | 17 | 1,137 | 41.54% |
| MU241220P00115000 | 2024-05-24 3:51PM EDT | 2024-12-20 | 8.80 | 8.70 | 8.85 | -0.65 | -6.88% | 20 | 1,596 | 40.85% |
| MU250117P00115000 | 2024-05-24 12:39PM EDT | 2025-01-17 | 9.50 | 9.35 | 9.65 | -0.45 | -4.52% | 2 | 1,187 | 40.58% |
| MU250321P00115000 | 2024-05-24 2:13PM EDT | 2025-03-21 | 11.00 | 10.85 | 11.15 | -0.05 | -0.45% | 22 | 580 | 39.73% |
| MU250620P00115000 | 2024-05-24 3:02PM EDT | 2025-06-20 | 12.95 | 12.65 | 13.95 | -1.15 | -8.16% | 3 | 203 | 40.74% |
| MU251219P00115000 | 2024-05-17 12:13PM EDT | 2025-12-19 | 16.35 | 15.40 | 16.30 | 0.00 | - | 12 | 34 | 37.75% |
| MU260116P00115000 | 2024-05-23 1:10PM EDT | 2026-01-16 | 17.20 | 15.45 | 16.90 | 0.00 | - | 5 | 286 | 37.88% |
| MU260618P00115000 | 2024-04-17 3:55PM EDT | 2026-06-18 | 21.90 | 18.70 | 19.75 | 0.00 | - | 1 | 0 | 38.15% |
| MU261218P00115000 | 2024-05-22 9:50AM EDT | 2026-12-18 | 21.02 | 20.05 | 20.85 | 0.00 | - | 3 | 8 | 35.72% |
© 2024 Yahoo. All rights reserved.