Micron Technology, Inc. (MU)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:145.00
CallsforMay 31, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MU240531C00145000 | 2024-05-24 3:45PM EDT | 2024-05-31 | 0.05 | 0.04 | 0.06 | 0.00 | - | 47 | 556 | 43.56% |
| MU240607C00145000 | 2024-05-24 3:54PM EDT | 2024-06-07 | 0.31 | 0.28 | 0.32 | +0.09 | +40.91% | 84 | 727 | 40.48% |
| MU240614C00145000 | 2024-05-24 3:17PM EDT | 2024-06-14 | 0.66 | 0.67 | 0.72 | +0.18 | +37.50% | 50 | 1,149 | 40.21% |
| MU240621C00145000 | 2024-05-24 3:54PM EDT | 2024-06-21 | 1.22 | 1.23 | 1.35 | +0.27 | +28.42% | 170 | 3,661 | 42.26% |
| MU240628C00145000 | 2024-05-24 3:53PM EDT | 2024-06-28 | 2.93 | 2.95 | 3.05 | +0.74 | +33.79% | 44 | 162 | 51.73% |
| MU240719C00145000 | 2024-05-24 2:00PM EDT | 2024-07-19 | 4.30 | 4.10 | 4.20 | +0.95 | +28.36% | 128 | 1,237 | 47.73% |
| MU240816C00145000 | 2024-05-24 3:56PM EDT | 2024-08-16 | 5.80 | 5.75 | 5.90 | +1.20 | +26.09% | 34 | 550 | 46.51% |
| MU240920C00145000 | 2024-05-24 2:36PM EDT | 2024-09-20 | 7.60 | 7.60 | 7.75 | +1.50 | +24.59% | 6 | 1,390 | 45.70% |
| MU241018C00145000 | 2024-05-24 11:35AM EDT | 2024-10-18 | 9.45 | 9.50 | 9.65 | +1.40 | +17.39% | 27 | 1,629 | 47.12% |
| MU241220C00145000 | 2024-05-24 1:55PM EDT | 2024-12-20 | 13.00 | 12.70 | 13.00 | +2.23 | +20.71% | 3 | 851 | 48.09% |
| MU250117C00145000 | 2024-05-24 12:11PM EDT | 2025-01-17 | 14.30 | 14.00 | 14.25 | +2.18 | +17.99% | 501 | 1,727 | 48.18% |
| MU250321C00145000 | 2024-05-20 2:32PM EDT | 2025-03-21 | 16.60 | 16.05 | 18.55 | 0.00 | - | 50 | 304 | 52.01% |
| MU250620C00145000 | 2024-05-24 3:26PM EDT | 2025-06-20 | 19.70 | 19.20 | 20.95 | +2.35 | +13.54% | 1 | 924 | 50.05% |
| MU251219C00145000 | 2024-05-24 11:17AM EDT | 2025-12-19 | 25.55 | 25.45 | 26.00 | -0.75 | -2.85% | 16 | 1,165 | 49.17% |
| MU260116C00145000 | 2024-05-23 3:39PM EDT | 2026-01-16 | 24.75 | 26.55 | 26.85 | 0.00 | - | 7 | 194 | 49.31% |
| MU260618C00145000 | 2024-05-20 12:52PM EDT | 2026-06-18 | 30.65 | 29.10 | 30.55 | 0.00 | - | 12 | 85 | 49.07% |
| MU261218C00145000 | 2024-05-24 1:19PM EDT | 2026-12-18 | 34.74 | 34.00 | 34.95 | +1.59 | +4.80% | 2 | 279 | 49.47% |
PutsforMay 31, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MU240531P00145000 | 2024-05-16 3:39PM EDT | 2024-05-31 | 17.55 | 14.90 | 15.65 | 0.00 | - | - | 1 | 50.20% |
| MU240621P00145000 | 2024-05-20 10:17AM EDT | 2024-06-21 | 16.04 | 15.60 | 16.60 | 0.00 | - | 2 | 8 | 39.31% |
| MU240719P00145000 | 2024-05-21 10:09AM EDT | 2024-07-19 | 20.90 | 18.45 | 18.85 | 0.00 | - | 1 | 15 | 42.74% |
| MU240816P00145000 | 2024-04-11 2:20PM EDT | 2024-08-16 | 23.55 | 24.90 | 26.50 | 0.00 | - | 1 | 27 | 64.75% |
| MU240920P00145000 | 2024-04-23 9:53AM EDT | 2024-09-20 | 35.58 | 0.00 | 0.00 | 0.00 | - | 1 | 22 | 0.00% |
| MU241018P00145000 | 2024-04-26 10:18AM EDT | 2024-10-18 | 33.05 | 22.10 | 22.65 | 0.00 | - | 8 | 18 | 39.14% |
| MU241220P00145000 | 2024-05-20 3:42PM EDT | 2024-12-20 | 24.25 | 23.85 | 24.65 | 0.00 | - | 2 | 60 | 38.06% |
| MU250117P00145000 | 2024-05-23 11:06AM EDT | 2025-01-17 | 26.01 | 24.80 | 25.50 | 0.00 | - | 1 | 207 | 37.84% |
| MU250321P00145000 | 2024-05-14 10:26AM EDT | 2025-03-21 | 30.19 | 26.60 | 26.95 | 0.00 | - | 1 | 1 | 36.79% |
| MU250620P00145000 | 2024-05-20 10:51AM EDT | 2025-06-20 | 28.30 | 27.85 | 28.90 | 0.00 | - | 27 | 27 | 35.92% |
| MU260116P00145000 | 2024-05-15 11:20AM EDT | 2026-01-16 | 33.20 | 32.25 | 32.80 | 0.00 | - | 3 | 17 | 34.88% |
| MU260618P00145000 | 2024-05-24 1:21PM EDT | 2026-06-18 | 34.20 | 34.00 | 35.25 | -2.40 | -6.56% | 4 | 18 | 34.45% |
| MU261218P00145000 | 2024-04-01 9:42AM EDT | 2026-12-18 | 38.45 | 43.65 | 46.65 | 0.00 | - | 10 | 16 | 44.79% |
© 2024 Yahoo. All rights reserved.