Micron Technology, Inc. (MU)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:130.00
CallsforMay 31, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MU240531C00130000 | 2024-05-24 3:59PM EDT | 2024-05-31 | 2.18 | 2.17 | 2.24 | +0.67 | +44.37% | 4,346 | 2,368 | 37.48% |
| MU240607C00130000 | 2024-05-24 3:59PM EDT | 2024-06-07 | 3.50 | 3.10 | 3.55 | +0.98 | +38.89% | 1,254 | 1,218 | 38.90% |
| MU240614C00130000 | 2024-05-24 3:42PM EDT | 2024-06-14 | 4.30 | 4.40 | 4.60 | +1.13 | +35.65% | 2,658 | 1,009 | 40.04% |
| MU240621C00130000 | 2024-05-24 3:55PM EDT | 2024-06-21 | 5.51 | 5.50 | 5.65 | +1.16 | +26.67% | 1,819 | 12,441 | 41.94% |
| MU240628C00130000 | 2024-05-24 3:45PM EDT | 2024-06-28 | 7.80 | 7.85 | 8.10 | +1.30 | +20.00% | 150 | 341 | 52.14% |
| MU240705C00130000 | 2024-05-24 3:01PM EDT | 2024-07-05 | 8.25 | 8.30 | 9.25 | +8.25 | - | 32 | 72 | 52.10% |
| MU240719C00130000 | 2024-05-24 3:47PM EDT | 2024-07-19 | 9.25 | 9.30 | 9.45 | +1.60 | +20.92% | 457 | 10,578 | 48.35% |
| MU240816C00130000 | 2024-05-24 3:59PM EDT | 2024-08-16 | 11.35 | 11.25 | 11.35 | +1.80 | +18.85% | 129 | 2,012 | 47.10% |
| MU240920C00130000 | 2024-05-24 3:29PM EDT | 2024-09-20 | 13.05 | 13.30 | 13.45 | +1.50 | +12.99% | 554 | 2,310 | 46.69% |
| MU241018C00130000 | 2024-05-24 3:08PM EDT | 2024-10-18 | 15.13 | 15.25 | 15.45 | +1.63 | +12.07% | 71 | 2,290 | 48.15% |
| MU241220C00130000 | 2024-05-24 3:00PM EDT | 2024-12-20 | 18.39 | 18.60 | 18.80 | +2.56 | +16.17% | 62 | 1,627 | 48.92% |
| MU250117C00130000 | 2024-05-24 3:52PM EDT | 2025-01-17 | 19.80 | 19.85 | 20.15 | +1.80 | +10.00% | 38 | 3,936 | 49.23% |
| MU250321C00130000 | 2024-05-24 11:31AM EDT | 2025-03-21 | 22.20 | 22.35 | 23.60 | +0.30 | +1.37% | 4 | 830 | 51.28% |
| MU250620C00130000 | 2024-05-24 2:14PM EDT | 2025-06-20 | 25.98 | 24.85 | 26.55 | +0.95 | +3.80% | 5 | 1,891 | 50.60% |
| MU251219C00130000 | 2024-05-24 12:09PM EDT | 2025-12-19 | 31.75 | 31.35 | 31.80 | +0.10 | +0.32% | 12 | 67 | 50.23% |
| MU260116C00130000 | 2024-05-24 12:14PM EDT | 2026-01-16 | 32.95 | 31.85 | 33.35 | +2.09 | +6.77% | 11 | 436 | 50.31% |
| MU260618C00130000 | 2024-05-23 12:04PM EDT | 2026-06-18 | 35.60 | 34.75 | 36.15 | 0.00 | - | 4 | 61 | 49.98% |
| MU261218C00130000 | 2024-05-24 3:34PM EDT | 2026-12-18 | 39.90 | 39.15 | 40.60 | +2.25 | +5.98% | 2 | 116 | 50.60% |
PutsforMay 31, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MU240531P00130000 | 2024-05-24 3:59PM EDT | 2024-05-31 | 2.62 | 2.58 | 2.68 | -2.84 | -52.01% | 610 | 269 | 36.43% |
| MU240607P00130000 | 2024-05-24 3:05PM EDT | 2024-06-07 | 4.00 | 3.70 | 3.85 | -2.10 | -34.43% | 148 | 171 | 36.74% |
| MU240614P00130000 | 2024-05-24 3:37PM EDT | 2024-06-14 | 4.93 | 4.55 | 4.70 | -2.07 | -29.57% | 705 | 322 | 36.66% |
| MU240621P00130000 | 2024-05-24 3:59PM EDT | 2024-06-21 | 5.60 | 5.55 | 5.65 | -2.65 | -32.12% | 577 | 1,593 | 38.32% |
| MU240628P00130000 | 2024-05-24 3:14PM EDT | 2024-06-28 | 8.00 | 7.70 | 7.90 | -2.35 | -22.71% | 24 | 57 | 48.43% |
| MU240719P00130000 | 2024-05-24 2:44PM EDT | 2024-07-19 | 9.10 | 8.85 | 9.05 | -1.85 | -16.89% | 54 | 1,115 | 43.82% |
| MU240816P00130000 | 2024-05-24 3:03PM EDT | 2024-08-16 | 10.58 | 10.30 | 10.45 | -1.47 | -12.20% | 21 | 933 | 41.37% |
| MU240920P00130000 | 2024-05-24 3:18PM EDT | 2024-09-20 | 12.05 | 11.70 | 11.90 | -1.81 | -13.06% | 42 | 445 | 39.66% |
| MU241018P00130000 | 2024-05-24 3:07PM EDT | 2024-10-18 | 13.50 | 13.20 | 13.40 | -1.70 | -11.18% | 11 | 602 | 40.27% |
| MU241220P00130000 | 2024-05-24 3:10PM EDT | 2024-12-20 | 15.70 | 15.40 | 15.65 | -0.35 | -2.18% | 3 | 540 | 39.46% |
| MU250117P00130000 | 2024-05-24 3:47PM EDT | 2025-01-17 | 16.55 | 16.30 | 16.55 | -0.32 | -1.90% | 38 | 1,332 | 39.24% |
| MU250321P00130000 | 2024-05-23 2:32PM EDT | 2025-03-21 | 19.75 | 17.30 | 18.10 | 0.00 | - | 2 | 832 | 38.23% |
| MU250620P00130000 | 2024-05-22 10:40AM EDT | 2025-06-20 | 20.85 | 19.75 | 20.10 | 0.00 | - | 2 | 116 | 37.29% |
| MU251219P00130000 | 2024-05-24 3:41PM EDT | 2025-12-19 | 23.55 | 23.05 | 24.40 | +0.17 | +0.73% | 1 | 2 | 37.59% |
| MU260116P00130000 | 2024-05-15 11:25AM EDT | 2026-01-16 | 24.50 | 23.20 | 24.20 | 0.00 | - | 51 | 75 | 36.40% |
| MU260618P00130000 | 2024-05-24 3:51PM EDT | 2026-06-18 | 25.70 | 25.30 | 26.65 | -2.05 | -7.39% | 3 | 16 | 35.90% |
| MU261218P00130000 | 2024-05-22 2:20PM EDT | 2026-12-18 | 29.13 | 27.40 | 28.30 | 0.00 | - | 21 | 197 | 34.27% |
© 2024 Yahoo. All rights reserved.