Micron Technology, Inc. (MU)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:80.00
CallsforMay 24, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MU240524C00080000 | 2024-05-17 2:19PM EDT | 2024-05-24 | 45.35 | 45.15 | 46.15 | +10.05 | +28.47% | 20 | 6 | 194.92% |
| MU240531C00080000 | 2024-05-03 2:10PM EDT | 2024-05-31 | 35.40 | 44.90 | 45.80 | 0.00 | - | 1 | 1 | 101.17% |
| MU240614C00080000 | 2024-05-10 1:31PM EDT | 2024-06-14 | 40.46 | 45.20 | 46.00 | 0.00 | - | - | 1 | 89.45% |
| MU240621C00080000 | 2024-05-17 10:50AM EDT | 2024-06-21 | 45.80 | 45.35 | 46.10 | -4.05 | -8.12% | 11 | 4,955 | 84.81% |
| MU240719C00080000 | 2024-05-17 1:02PM EDT | 2024-07-19 | 46.31 | 45.80 | 46.50 | -2.44 | -5.01% | 12 | 1,299 | 72.34% |
| MU240816C00080000 | 2024-05-09 3:44PM EDT | 2024-08-16 | 39.39 | 46.30 | 47.05 | 0.00 | - | 1 | 70 | 67.38% |
| MU240920C00080000 | 2024-05-14 3:44PM EDT | 2024-09-20 | 46.35 | 46.95 | 47.70 | 0.00 | - | 2 | 1,575 | 63.50% |
| MU241018C00080000 | 2024-05-15 3:32PM EDT | 2024-10-18 | 49.68 | 47.50 | 48.35 | 0.00 | - | 1 | 517 | 62.04% |
| MU241220C00080000 | 2024-05-03 12:38PM EDT | 2024-12-20 | 40.00 | 48.85 | 49.55 | 0.00 | - | 1 | 156 | 59.53% |
| MU250117C00080000 | 2024-05-14 10:29AM EDT | 2025-01-17 | 48.10 | 49.55 | 50.10 | 0.00 | - | 1 | 4,059 | 59.11% |
| MU250321C00080000 | 2024-05-16 2:42PM EDT | 2025-03-21 | 53.79 | 49.80 | 52.50 | 0.00 | - | 18 | 143 | 58.22% |
| MU250620C00080000 | 2024-05-07 2:10PM EDT | 2025-06-20 | 47.87 | 52.45 | 53.35 | 0.00 | - | 1 | 401 | 57.11% |
| MU251219C00080000 | 2024-05-08 9:44AM EDT | 2025-12-19 | 50.85 | 55.90 | 56.80 | 0.00 | - | 3 | 437 | 56.47% |
| MU260116C00080000 | 2024-05-07 3:29PM EDT | 2026-01-16 | 51.55 | 56.45 | 57.30 | 0.00 | - | 6 | 154 | 56.47% |
| MU260618C00080000 | 2024-04-02 9:30AM EDT | 2026-06-18 | 56.69 | 0.00 | 0.00 | 0.00 | - | 1 | 12 | 0.00% |
| MU261218C00080000 | 2024-04-16 9:47AM EDT | 2026-12-18 | 56.45 | 62.05 | 66.30 | 0.00 | - | 3 | 24 | 59.67% |
PutsforMay 24, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MU240524P00080000 | 2024-05-15 11:15AM EDT | 2024-05-24 | 0.01 | 0.00 | 0.21 | 0.00 | - | 33 | 53 | 160.16% |
| MU240531P00080000 | 2024-05-17 9:34AM EDT | 2024-05-31 | 0.01 | 0.01 | 0.15 | -0.08 | -88.89% | 1 | 19 | 105.08% |
| MU240607P00080000 | 2024-04-30 11:01AM EDT | 2024-06-07 | 0.14 | 0.01 | 0.09 | 0.00 | - | - | 5 | 79.69% |
| MU240614P00080000 | 2024-05-16 3:54PM EDT | 2024-06-14 | 0.03 | 0.01 | 0.13 | 0.00 | - | 1 | 5 | 71.48% |
| MU240621P00080000 | 2024-05-17 3:53PM EDT | 2024-06-21 | 0.06 | 0.03 | 0.08 | -0.01 | -14.29% | 1 | 5,953 | 61.72% |
| MU240719P00080000 | 2024-05-15 3:02PM EDT | 2024-07-19 | 0.20 | 0.19 | 0.22 | 0.00 | - | 5 | 1,864 | 55.08% |
| MU240816P00080000 | 2024-05-17 10:31AM EDT | 2024-08-16 | 0.29 | 0.29 | 0.33 | -0.28 | -49.12% | 10 | 274 | 49.56% |
| MU240920P00080000 | 2024-05-16 2:07PM EDT | 2024-09-20 | 0.48 | 0.48 | 0.53 | 0.00 | - | 10 | 1,181 | 46.00% |
| MU241018P00080000 | 2024-05-16 9:30AM EDT | 2024-10-18 | 0.74 | 0.79 | 0.85 | 0.00 | - | 2 | 563 | 45.95% |
| MU241220P00080000 | 2024-05-16 3:26PM EDT | 2024-12-20 | 1.36 | 1.42 | 1.47 | 0.00 | - | 15 | 568 | 44.19% |
| MU250117P00080000 | 2024-05-15 3:45PM EDT | 2025-01-17 | 1.67 | 1.76 | 1.83 | 0.00 | - | 1 | 4,470 | 44.12% |
| MU250321P00080000 | 2024-05-16 11:11AM EDT | 2025-03-21 | 2.18 | 2.37 | 2.48 | 0.00 | - | 1 | 90 | 42.99% |
| MU250620P00080000 | 2024-05-15 12:15PM EDT | 2025-06-20 | 3.26 | 3.25 | 3.85 | 0.00 | - | 30 | 1,240 | 43.64% |
| MU251219P00080000 | 2024-05-13 10:24AM EDT | 2025-12-19 | 5.30 | 5.10 | 5.55 | 0.00 | - | 1 | 679 | 41.46% |
| MU260116P00080000 | 2024-05-17 12:18PM EDT | 2026-01-16 | 5.41 | 5.45 | 6.35 | +0.21 | +4.04% | 186 | 524 | 42.78% |
| MU260618P00080000 | 2024-04-23 2:00PM EDT | 2026-06-18 | 8.45 | 6.45 | 7.15 | 0.00 | - | 1 | 4 | 40.22% |
| MU261218P00080000 | 2024-05-15 9:30AM EDT | 2026-12-18 | 8.00 | 7.80 | 8.85 | 0.00 | - | 5 | 35 | 39.75% |
© 2024 Yahoo. All rights reserved.