Micron Technology, Inc. (MU)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:125.00
CallsforMay 24, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MU240524C00125000 | 2024-05-17 3:59PM EDT | 2024-05-24 | 3.60 | 3.50 | 3.65 | -1.80 | -33.33% | 1,946 | 3,277 | 53.56% |
| MU240531C00125000 | 2024-05-17 3:56PM EDT | 2024-05-31 | 4.25 | 4.25 | 4.40 | -1.79 | -29.64% | 550 | 767 | 45.15% |
| MU240607C00125000 | 2024-05-17 3:58PM EDT | 2024-06-07 | 5.05 | 4.95 | 5.15 | -2.22 | -30.54% | 36 | 367 | 42.82% |
| MU240614C00125000 | 2024-05-17 3:58PM EDT | 2024-06-14 | 5.75 | 5.70 | 5.90 | -2.60 | -31.14% | 16 | 110 | 42.40% |
| MU240621C00125000 | 2024-05-17 3:59PM EDT | 2024-06-21 | 6.80 | 6.70 | 6.85 | -1.65 | -19.53% | 1,244 | 8,469 | 44.03% |
| MU240628C00125000 | 2024-05-17 3:35PM EDT | 2024-06-28 | 8.55 | 8.60 | 8.85 | -2.49 | -22.55% | 19 | 43 | 51.33% |
| MU240719C00125000 | 2024-05-17 3:56PM EDT | 2024-07-19 | 9.85 | 9.85 | 9.95 | -1.59 | -13.90% | 1,117 | 4,637 | 47.72% |
| MU240816C00125000 | 2024-05-17 3:20PM EDT | 2024-08-16 | 11.60 | 11.50 | 11.65 | -1.60 | -12.12% | 122 | 1,898 | 46.50% |
| MU240920C00125000 | 2024-05-17 3:46PM EDT | 2024-09-20 | 13.44 | 13.40 | 13.55 | -2.21 | -14.12% | 36 | 1,335 | 46.01% |
| MU241018C00125000 | 2024-05-17 3:46PM EDT | 2024-10-18 | 15.30 | 15.20 | 16.45 | -1.65 | -9.73% | 43 | 726 | 50.66% |
| MU241220C00125000 | 2024-05-17 3:49PM EDT | 2024-12-20 | 18.17 | 18.15 | 18.70 | -1.85 | -9.24% | 17 | 1,856 | 48.58% |
| MU250117C00125000 | 2024-05-17 3:30PM EDT | 2025-01-17 | 19.40 | 19.35 | 19.60 | -1.88 | -8.83% | 91 | 2,223 | 47.96% |
| MU250321C00125000 | 2024-05-17 1:29PM EDT | 2025-03-21 | 22.45 | 21.45 | 22.15 | -2.55 | -10.20% | 3 | 312 | 48.44% |
| MU250620C00125000 | 2024-05-17 9:37AM EDT | 2025-06-20 | 26.50 | 24.95 | 26.30 | -0.40 | -1.49% | 8 | 765 | 50.75% |
| MU251219C00125000 | 2024-05-17 11:26AM EDT | 2025-12-19 | 32.15 | 30.10 | 30.90 | -1.21 | -3.63% | 1 | 73 | 49.66% |
| MU260116C00125000 | 2024-05-17 1:06PM EDT | 2026-01-16 | 32.20 | 30.70 | 31.65 | -1.01 | -3.04% | 6 | 192 | 49.72% |
| MU260618C00125000 | 2024-05-15 3:42PM EDT | 2026-06-18 | 36.75 | 34.50 | 35.40 | 0.00 | - | 3 | 137 | 49.95% |
| MU261218C00125000 | 2024-05-17 10:12AM EDT | 2026-12-18 | 40.49 | 37.80 | 39.40 | -1.51 | -3.60% | 9 | 190 | 50.21% |
PutsforMay 24, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MU240524P00125000 | 2024-05-17 3:58PM EDT | 2024-05-24 | 3.10 | 3.00 | 3.15 | +0.89 | +40.27% | 1,980 | 2,121 | 50.29% |
| MU240531P00125000 | 2024-05-17 3:51PM EDT | 2024-05-31 | 3.71 | 3.70 | 3.85 | +0.92 | +32.97% | 80 | 135 | 42.40% |
| MU240607P00125000 | 2024-05-17 2:54PM EDT | 2024-06-07 | 4.40 | 4.30 | 4.45 | +1.58 | +56.03% | 15 | 64 | 39.32% |
| MU240614P00125000 | 2024-05-17 2:54PM EDT | 2024-06-14 | 5.00 | 4.85 | 5.05 | +1.05 | +26.58% | 40 | 56 | 38.27% |
| MU240621P00125000 | 2024-05-17 3:31PM EDT | 2024-06-21 | 5.70 | 5.75 | 5.90 | +0.95 | +20.00% | 1,480 | 2,178 | 39.70% |
| MU240719P00125000 | 2024-05-17 3:53PM EDT | 2024-07-19 | 8.57 | 8.45 | 8.60 | +1.07 | +14.27% | 36 | 1,215 | 42.55% |
| MU240816P00125000 | 2024-05-17 3:43PM EDT | 2024-08-16 | 9.70 | 9.65 | 9.80 | +0.94 | +10.73% | 145 | 952 | 40.19% |
| MU240920P00125000 | 2024-05-17 2:29PM EDT | 2024-09-20 | 11.15 | 10.95 | 11.10 | +1.00 | +9.85% | 562 | 608 | 38.57% |
| MU241018P00125000 | 2024-05-17 3:43PM EDT | 2024-10-18 | 12.35 | 12.35 | 12.50 | +1.49 | +13.72% | 3 | 1,678 | 39.23% |
| MU241220P00125000 | 2024-05-17 2:29PM EDT | 2024-12-20 | 14.40 | 14.25 | 14.50 | +1.00 | +7.46% | 66 | 152 | 38.28% |
| MU250117P00125000 | 2024-05-17 1:40PM EDT | 2025-01-17 | 15.00 | 15.15 | 15.30 | +0.75 | +5.26% | 107 | 1,571 | 38.00% |
| MU250321P00125000 | 2024-05-16 1:28PM EDT | 2025-03-21 | 15.50 | 16.65 | 16.85 | 0.00 | - | 11 | 435 | 37.31% |
| MU250620P00125000 | 2024-05-17 10:52AM EDT | 2025-06-20 | 17.95 | 18.20 | 19.10 | +0.10 | +0.56% | 13 | 282 | 37.16% |
| MU251219P00125000 | 2024-05-01 10:10AM EDT | 2025-12-19 | 27.45 | 21.30 | 22.20 | 0.00 | - | 7 | 331 | 35.83% |
| MU260116P00125000 | 2024-05-16 1:14PM EDT | 2026-01-16 | 21.05 | 21.45 | 22.65 | 0.00 | - | 4 | 142 | 35.71% |
| MU260618P00125000 | 2024-05-15 10:38AM EDT | 2026-06-18 | 23.75 | 23.00 | 24.60 | 0.00 | - | 5 | 9 | 34.71% |
| MU261218P00125000 | 2024-04-22 2:59PM EDT | 2026-12-18 | 31.50 | 25.60 | 26.90 | 0.00 | - | 248 | 262 | 34.13% |
© 2024 Yahoo. All rights reserved.