Micron Technology, Inc. (MU)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:120.00
CallsforMay 31, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MU240531C00120000 | 2024-05-24 3:55PM EDT | 2024-05-31 | 9.33 | 9.55 | 10.50 | +2.48 | +36.20% | 86 | 358 | 52.30% |
| MU240607C00120000 | 2024-05-24 2:44PM EDT | 2024-06-07 | 10.05 | 10.25 | 10.50 | +2.95 | +41.55% | 26 | 163 | 44.04% |
| MU240614C00120000 | 2024-05-24 9:59AM EDT | 2024-06-14 | 9.70 | 10.85 | 11.10 | +1.90 | +24.36% | 1 | 257 | 42.80% |
| MU240621C00120000 | 2024-05-24 3:46PM EDT | 2024-06-21 | 11.53 | 11.65 | 11.95 | +1.94 | +20.23% | 145 | 15,376 | 44.81% |
| MU240628C00120000 | 2024-05-24 12:50PM EDT | 2024-06-28 | 13.92 | 13.55 | 13.80 | +2.92 | +26.55% | 59 | 164 | 53.13% |
| MU240705C00120000 | 2024-05-24 11:33AM EDT | 2024-07-05 | 14.08 | 13.30 | 15.25 | +14.08 | - | 1 | 53 | 52.37% |
| MU240719C00120000 | 2024-05-24 3:38PM EDT | 2024-07-19 | 14.75 | 14.90 | 15.10 | +2.14 | +16.97% | 166 | 9,278 | 49.89% |
| MU240816C00120000 | 2024-05-24 1:52PM EDT | 2024-08-16 | 17.04 | 16.65 | 16.90 | +3.39 | +24.84% | 65 | 2,162 | 48.75% |
| MU240920C00120000 | 2024-05-24 2:01PM EDT | 2024-09-20 | 19.02 | 18.65 | 19.20 | +2.52 | +15.27% | 45 | 1,383 | 49.46% |
| MU241018C00120000 | 2024-05-24 12:21PM EDT | 2024-10-18 | 21.00 | 20.35 | 21.05 | +3.15 | +17.65% | 3 | 734 | 50.60% |
| MU241220C00120000 | 2024-05-24 1:09PM EDT | 2024-12-20 | 23.65 | 23.15 | 23.85 | +2.85 | +13.70% | 41 | 1,312 | 50.03% |
| MU250117C00120000 | 2024-05-24 3:02PM EDT | 2025-01-17 | 24.60 | 24.85 | 25.20 | +0.30 | +1.23% | 64 | 2,045 | 50.03% |
| MU250321C00120000 | 2024-05-24 2:47PM EDT | 2025-03-21 | 27.23 | 26.40 | 27.80 | +2.18 | +8.70% | 18 | 188 | 50.86% |
| MU250620C00120000 | 2024-05-24 12:18PM EDT | 2025-06-20 | 31.10 | 30.35 | 30.90 | +3.15 | +11.27% | 12 | 1,444 | 50.28% |
| MU251219C00120000 | 2024-05-23 3:51PM EDT | 2025-12-19 | 34.48 | 35.80 | 37.10 | 0.00 | - | 8 | 31 | 51.37% |
| MU260116C00120000 | 2024-05-23 2:38PM EDT | 2026-01-16 | 34.10 | 36.10 | 37.30 | 0.00 | - | 59 | 454 | 50.57% |
| MU260618C00120000 | 2024-05-24 12:56PM EDT | 2026-06-18 | 40.45 | 39.55 | 40.65 | +4.95 | +13.94% | 1 | 142 | 50.22% |
| MU261218C00120000 | 2024-05-23 3:11PM EDT | 2026-12-18 | 41.00 | 43.25 | 45.35 | 0.00 | - | 3 | 179 | 50.75% |
PutsforMay 31, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MU240531P00120000 | 2024-05-24 3:59PM EDT | 2024-05-31 | 0.19 | 0.18 | 0.19 | -0.59 | -75.64% | 648 | 1,109 | 39.84% |
| MU240607P00120000 | 2024-05-24 3:54PM EDT | 2024-06-07 | 0.68 | 0.58 | 0.67 | -0.92 | -57.50% | 35 | 302 | 38.16% |
| MU240614P00120000 | 2024-05-24 2:59PM EDT | 2024-06-14 | 1.23 | 1.13 | 1.25 | -1.05 | -46.05% | 192 | 256 | 38.55% |
| MU240621P00120000 | 2024-05-24 3:59PM EDT | 2024-06-21 | 1.85 | 1.80 | 1.87 | -1.07 | -36.64% | 319 | 6,836 | 39.36% |
| MU240628P00120000 | 2024-05-24 3:17PM EDT | 2024-06-28 | 3.65 | 3.45 | 3.65 | -0.95 | -20.65% | 25 | 112 | 49.15% |
| MU240705P00120000 | 2024-05-24 1:31PM EDT | 2024-07-05 | 4.06 | 3.85 | 4.05 | +4.06 | - | 8 | 11 | 47.47% |
| MU240719P00120000 | 2024-05-24 3:20PM EDT | 2024-07-19 | 4.74 | 4.55 | 4.70 | -1.11 | -18.97% | 114 | 2,040 | 44.74% |
| MU240816P00120000 | 2024-05-24 3:40PM EDT | 2024-08-16 | 6.05 | 5.80 | 5.95 | -1.24 | -17.01% | 154 | 1,538 | 42.18% |
| MU240920P00120000 | 2024-05-24 3:01PM EDT | 2024-09-20 | 7.28 | 7.15 | 7.30 | -1.29 | -15.05% | 62 | 1,926 | 40.49% |
| MU241018P00120000 | 2024-05-24 3:11PM EDT | 2024-10-18 | 8.80 | 8.55 | 8.70 | -1.29 | -12.78% | 3 | 1,284 | 41.11% |
| MU241220P00120000 | 2024-05-24 2:28PM EDT | 2024-12-20 | 10.67 | 10.60 | 10.85 | -0.67 | -5.91% | 8 | 397 | 40.34% |
| MU250117P00120000 | 2024-05-24 2:33PM EDT | 2025-01-17 | 11.60 | 11.50 | 11.70 | -0.20 | -1.69% | 5 | 3,014 | 40.10% |
| MU250321P00120000 | 2024-05-24 2:28PM EDT | 2025-03-21 | 13.01 | 12.90 | 13.25 | -0.84 | -6.06% | 5 | 486 | 39.22% |
| MU250620P00120000 | 2024-05-23 1:38PM EDT | 2025-06-20 | 15.95 | 14.80 | 15.25 | 0.00 | - | 4 | 271 | 38.39% |
| MU251219P00120000 | 2024-05-24 11:04AM EDT | 2025-12-19 | 18.55 | 17.60 | 19.40 | +0.05 | +0.27% | 1 | 62 | 38.65% |
| MU260116P00120000 | 2024-05-23 12:13PM EDT | 2026-01-16 | 19.20 | 18.20 | 20.35 | 0.00 | - | 4 | 346 | 39.30% |
| MU260618P00120000 | 2024-05-24 2:13PM EDT | 2026-06-18 | 20.50 | 20.30 | 21.60 | +20.50 | - | 1 | 1 | 36.91% |
| MU261218P00120000 | 2024-05-24 9:30AM EDT | 2026-12-18 | 23.20 | 21.15 | 23.90 | +0.55 | +2.43% | 15 | 283 | 36.15% |
© 2024 Yahoo. All rights reserved.