Micron Technology, Inc. (MU)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:150.00
CallsforMay 24, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MU240524C00150000 | 2024-05-17 2:31PM EDT | 2024-05-24 | 0.08 | 0.07 | 0.09 | -0.10 | -55.56% | 120 | 565 | 67.38% |
| MU240531C00150000 | 2024-05-17 3:23PM EDT | 2024-05-31 | 0.18 | 0.16 | 0.19 | -0.08 | -30.77% | 65 | 227 | 51.95% |
| MU240607C00150000 | 2024-05-17 3:55PM EDT | 2024-06-07 | 0.29 | 0.30 | 0.32 | -0.14 | -32.56% | 1,683 | 2,352 | 46.97% |
| MU240614C00150000 | 2024-05-17 2:55PM EDT | 2024-06-14 | 0.50 | 0.46 | 0.49 | -0.14 | -21.87% | 141 | 545 | 44.29% |
| MU240621C00150000 | 2024-05-17 3:59PM EDT | 2024-06-21 | 0.85 | 0.81 | 0.85 | -0.24 | -22.02% | 503 | 7,971 | 45.19% |
| MU240628C00150000 | 2024-05-17 3:46PM EDT | 2024-06-28 | 1.84 | 1.76 | 1.88 | -0.33 | -15.21% | 196 | 217 | 51.59% |
| MU240719C00150000 | 2024-05-17 3:46PM EDT | 2024-07-19 | 2.57 | 2.53 | 2.77 | -0.53 | -17.10% | 1,262 | 6,106 | 48.69% |
| MU240816C00150000 | 2024-05-17 2:49PM EDT | 2024-08-16 | 3.65 | 3.60 | 3.70 | -0.72 | -16.48% | 117 | 2,094 | 45.34% |
| MU240920C00150000 | 2024-05-17 3:43PM EDT | 2024-09-20 | 5.15 | 5.10 | 5.20 | -0.90 | -14.88% | 21 | 2,993 | 44.68% |
| MU241018C00150000 | 2024-05-17 1:39PM EDT | 2024-10-18 | 6.95 | 6.60 | 6.80 | -1.05 | -13.13% | 6 | 2,401 | 46.01% |
| MU241220C00150000 | 2024-05-17 12:35PM EDT | 2024-12-20 | 10.00 | 9.25 | 9.45 | -0.53 | -5.03% | 7 | 768 | 46.16% |
| MU250117C00150000 | 2024-05-17 3:41PM EDT | 2025-01-17 | 10.65 | 10.40 | 10.55 | -0.95 | -8.19% | 40 | 3,447 | 46.25% |
| MU250321C00150000 | 2024-05-17 3:26PM EDT | 2025-03-21 | 13.05 | 12.70 | 13.00 | -1.35 | -9.37% | 33 | 575 | 46.74% |
| MU250620C00150000 | 2024-05-17 3:21PM EDT | 2025-06-20 | 16.33 | 15.70 | 18.10 | -1.32 | -7.48% | 33 | 5,122 | 50.92% |
| MU251219C00150000 | 2024-05-17 12:51PM EDT | 2025-12-19 | 22.02 | 19.95 | 21.70 | -0.51 | -2.26% | 1 | 148 | 47.89% |
| MU260116C00150000 | 2024-05-17 11:32AM EDT | 2026-01-16 | 23.30 | 21.10 | 22.55 | +2.00 | +9.39% | 43 | 797 | 48.10% |
| MU260618C00150000 | 2024-05-15 10:36AM EDT | 2026-06-18 | 27.06 | 25.05 | 26.70 | 0.00 | - | 6 | 48 | 48.75% |
| MU261218C00150000 | 2024-05-16 11:10AM EDT | 2026-12-18 | 32.70 | 29.30 | 31.25 | 0.00 | - | 1 | 39 | 49.48% |
PutsforMay 24, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MU240621P00150000 | 2024-05-17 12:45PM EDT | 2024-06-21 | 24.28 | 24.70 | 25.45 | +3.18 | +15.07% | 1 | 2 | 43.60% |
| MU240628P00150000 | 2024-05-17 2:33PM EDT | 2024-06-28 | 26.00 | 24.70 | 26.15 | +3.50 | +15.56% | 30 | 31 | 47.88% |
| MU240719P00150000 | 2024-05-03 1:34PM EDT | 2024-07-19 | 35.42 | 25.90 | 26.60 | 0.00 | - | 1 | 28 | 42.49% |
| MU240816P00150000 | 2024-05-01 2:54PM EDT | 2024-08-16 | 37.50 | 26.65 | 27.35 | 0.00 | - | 1 | 0 | 39.71% |
| MU241018P00150000 | 2024-04-25 9:53AM EDT | 2024-10-18 | 40.50 | 28.45 | 29.25 | 0.00 | - | 1 | 0 | 38.00% |
| MU241220P00150000 | 2024-05-17 11:25AM EDT | 2024-12-20 | 29.03 | 29.90 | 30.65 | -2.63 | -8.31% | 1 | 29 | 36.23% |
| MU250117P00150000 | 2024-05-17 2:11PM EDT | 2025-01-17 | 31.10 | 30.65 | 31.50 | +1.90 | +6.51% | 15 | 75 | 36.43% |
| MU250321P00150000 | 2024-05-16 10:47AM EDT | 2025-03-21 | 30.24 | 31.60 | 33.40 | 0.00 | - | 5 | 5 | 36.98% |
| MU250620P00150000 | 2024-04-18 12:17PM EDT | 2025-06-20 | 42.11 | 33.20 | 34.85 | 0.00 | - | 4 | 2 | 35.42% |
| MU251219P00150000 | 2024-04-04 3:34PM EDT | 2025-12-19 | 39.34 | 42.20 | 44.65 | 0.00 | - | 5 | 10 | 45.14% |
| MU260116P00150000 | 2024-03-08 1:09PM EDT | 2026-01-16 | 54.15 | 38.40 | 42.00 | 0.00 | - | 8 | 8 | 39.97% |
| MU260618P00150000 | 2024-05-06 9:30AM EDT | 2026-06-18 | 41.59 | 38.45 | 40.10 | 0.00 | - | - | 1 | 33.08% |
| MU261218P00150000 | 2024-05-06 9:30AM EDT | 2026-12-18 | 43.29 | 39.40 | 41.75 | 0.00 | - | 1 | 12 | 31.78% |
© 2024 Yahoo. All rights reserved.