Micron Technology, Inc. (MU)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:135.00
CallsforMay 31, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MU240531C00135000 | 2024-05-24 3:59PM EDT | 2024-05-31 | 0.63 | 0.63 | 0.67 | +0.11 | +21.15% | 1,383 | 2,102 | 37.31% |
| MU240607C00135000 | 2024-05-24 3:55PM EDT | 2024-06-07 | 1.62 | 1.63 | 1.71 | +0.51 | +45.95% | 272 | 416 | 38.72% |
| MU240614C00135000 | 2024-05-24 3:41PM EDT | 2024-06-14 | 2.38 | 2.51 | 2.64 | +0.50 | +26.60% | 123 | 377 | 39.78% |
| MU240621C00135000 | 2024-05-24 3:47PM EDT | 2024-06-21 | 3.44 | 3.50 | 3.60 | +0.77 | +28.84% | 276 | 9,954 | 41.52% |
| MU240628C00135000 | 2024-05-24 3:39PM EDT | 2024-06-28 | 5.65 | 5.75 | 5.95 | +1.10 | +24.18% | 509 | 626 | 51.71% |
| MU240705C00135000 | 2024-05-24 3:55PM EDT | 2024-07-05 | 6.20 | 6.15 | 6.40 | +6.20 | - | 25 | 32 | 50.31% |
| MU240719C00135000 | 2024-05-24 3:58PM EDT | 2024-07-19 | 7.20 | 7.15 | 7.30 | +1.23 | +20.60% | 4,845 | 6,869 | 47.97% |
| MU240816C00135000 | 2024-05-24 3:47PM EDT | 2024-08-16 | 8.98 | 9.05 | 9.20 | +1.48 | +19.73% | 201 | 982 | 46.80% |
| MU240920C00135000 | 2024-05-24 3:16PM EDT | 2024-09-20 | 10.99 | 11.10 | 11.30 | +1.79 | +19.46% | 45 | 2,027 | 46.41% |
| MU241018C00135000 | 2024-05-24 2:03PM EDT | 2024-10-18 | 13.40 | 13.10 | 13.25 | +2.05 | +18.06% | 186 | 791 | 47.69% |
| MU241220C00135000 | 2024-05-24 3:24PM EDT | 2024-12-20 | 16.25 | 15.80 | 16.65 | +1.99 | +13.96% | 2 | 1,626 | 48.57% |
| MU250117C00135000 | 2024-05-24 3:43PM EDT | 2025-01-17 | 17.50 | 17.70 | 18.00 | -0.28 | -1.57% | 30 | 3,741 | 48.86% |
| MU250321C00135000 | 2024-05-21 2:10PM EDT | 2025-03-21 | 19.66 | 20.20 | 21.25 | 0.00 | - | 19 | 95 | 50.41% |
| MU250620C00135000 | 2024-05-23 9:45AM EDT | 2025-06-20 | 24.00 | 22.60 | 23.85 | 0.00 | - | 5 | 551 | 49.08% |
| MU251219C00135000 | 2024-05-24 10:46AM EDT | 2025-12-19 | 28.70 | 29.10 | 29.80 | +1.75 | +6.49% | 7 | 3,196 | 49.93% |
| MU260116C00135000 | 2024-05-23 12:11PM EDT | 2026-01-16 | 30.00 | 29.30 | 31.45 | 0.00 | - | 7 | 117 | 51.33% |
| MU260618C00135000 | 2024-05-15 10:22AM EDT | 2026-06-18 | 32.11 | 33.60 | 34.25 | 0.00 | - | 3 | 31 | 49.75% |
| MU261218C00135000 | 2024-05-24 3:55PM EDT | 2026-12-18 | 36.37 | 37.30 | 38.70 | -0.13 | -0.36% | 10 | 105 | 50.29% |
PutsforMay 31, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MU240531P00135000 | 2024-05-24 3:41PM EDT | 2024-05-31 | 6.55 | 5.35 | 6.20 | +6.55 | - | 9 | 30 | 37.74% |
| MU240607P00135000 | 2024-05-24 3:59PM EDT | 2024-06-07 | 6.92 | 6.85 | 7.65 | -1.03 | -12.96% | 10 | 37 | 43.73% |
| MU240614P00135000 | 2024-05-24 3:57PM EDT | 2024-06-14 | 7.85 | 7.60 | 7.80 | -0.20 | -2.48% | 20 | 23 | 36.62% |
| MU240621P00135000 | 2024-05-24 1:54PM EDT | 2024-06-21 | 8.30 | 8.45 | 8.60 | -3.49 | -29.60% | 88 | 568 | 37.68% |
| MU240628P00135000 | 2024-05-23 2:55PM EDT | 2024-06-28 | 13.60 | 10.50 | 10.80 | 0.00 | - | 12 | 17 | 48.10% |
| MU240705P00135000 | 2024-05-23 1:31PM EDT | 2024-07-05 | 12.38 | 10.10 | 11.35 | +12.38 | - | - | 10 | 47.03% |
| MU240719P00135000 | 2024-05-24 3:57PM EDT | 2024-07-19 | 11.95 | 11.65 | 11.90 | -2.40 | -16.72% | 23 | 283 | 43.40% |
| MU240816P00135000 | 2024-05-24 3:49PM EDT | 2024-08-16 | 13.39 | 13.10 | 13.30 | -1.40 | -9.47% | 164 | 631 | 41.07% |
| MU240920P00135000 | 2024-05-24 3:16PM EDT | 2024-09-20 | 14.85 | 14.50 | 14.70 | -1.95 | -11.61% | 8 | 194 | 39.23% |
| MU241018P00135000 | 2024-05-24 10:26AM EDT | 2024-10-18 | 16.35 | 16.00 | 16.15 | -2.00 | -10.90% | 16 | 1,413 | 39.72% |
| MU241220P00135000 | 2024-05-20 1:09PM EDT | 2024-12-20 | 17.90 | 18.15 | 18.40 | 0.00 | - | 3 | 2,257 | 38.96% |
| MU250117P00135000 | 2024-05-24 3:11PM EDT | 2025-01-17 | 19.40 | 19.10 | 19.30 | -1.25 | -6.05% | 35 | 266 | 38.75% |
| MU250321P00135000 | 2024-05-14 10:26AM EDT | 2025-03-21 | 23.70 | 19.70 | 22.80 | 0.00 | - | 1 | 158 | 41.93% |
| MU250620P00135000 | 2024-05-22 10:41AM EDT | 2025-06-20 | 23.70 | 22.45 | 22.85 | 0.00 | - | 1 | 84 | 36.82% |
| MU251219P00135000 | 2024-05-24 2:13PM EDT | 2025-12-19 | 25.90 | 25.00 | 26.35 | -21.87 | -45.78% | 1 | 2 | 35.86% |
| MU260116P00135000 | 2024-05-09 3:41PM EDT | 2026-01-16 | 31.05 | 26.35 | 26.90 | 0.00 | - | 15 | 15 | 35.86% |
| MU260618P00135000 | 2024-05-24 1:07PM EDT | 2026-06-18 | 28.30 | 28.10 | 28.60 | +28.30 | - | 4 | 0 | 34.33% |
| MU261218P00135000 | 2024-05-22 9:53AM EDT | 2026-12-18 | 31.50 | 29.90 | 32.40 | 0.00 | - | 15 | 30 | 35.48% |
© 2024 Yahoo. All rights reserved.