Micron Technology, Inc. (MU)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforSeptember 20, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MU240920C00037500 | 2024-02-02 11:06AM EDT | 37.50 | 49.95 | 57.05 | 60.30 | 0.00 | - | 1 | 1 | 0.00% |
| MU240920C00040000 | 2024-06-25 10:33AM EDT | 40.00 | 99.62 | 68.30 | 69.15 | 0.00 | - | 10 | 12 | 0.00% |
| MU240920C00042500 | 2023-12-27 4:35PM EDT | 42.50 | 45.70 | 46.10 | 48.15 | 0.00 | - | - | 1 | 0.00% |
| MU240920C00045000 | 2024-07-10 10:35AM EDT | 45.00 | 91.05 | 64.40 | 65.45 | 0.00 | - | 1 | 4 | 127.44% |
| MU240920C00047500 | 2024-04-17 3:44PM EDT | 47.50 | 70.51 | 78.30 | 79.05 | 0.00 | - | 1 | 5 | 380.76% |
| MU240920C00050000 | 2024-07-10 2:37PM EDT | 50.00 | 87.05 | 59.60 | 60.50 | 0.00 | - | 1 | 5 | 118.65% |
| MU240920C00055000 | 2024-03-15 1:19PM EDT | 55.00 | 41.50 | 68.45 | 69.50 | 0.00 | - | 1 | 4 | 302.22% |
| MU240920C00060000 | 2024-07-24 3:20PM EDT | 60.00 | 51.52 | 49.45 | 50.80 | 0.00 | - | 2 | 124 | 96.34% |
| MU240920C00065000 | 2024-07-17 3:21PM EDT | 65.00 | 55.38 | 43.90 | 45.65 | 0.00 | - | 12 | 351 | 74.56% |
| MU240920C00067500 | 2024-07-17 10:06AM EDT | 67.50 | 55.20 | 41.45 | 43.20 | 0.00 | - | 5 | 138 | 71.58% |
| MU240920C00070000 | 2024-07-22 10:48AM EDT | 70.00 | 40.53 | 39.95 | 41.00 | -5.47 | -11.89% | 1 | 139 | 82.42% |
| MU240920C00072500 | 2024-07-15 11:28AM EDT | 72.50 | 38.08 | 37.50 | 38.55 | -23.16 | -37.82% | 3 | 233 | 78.05% |
| MU240920C00075000 | 2024-07-05 11:43AM EDT | 75.00 | 57.27 | 35.10 | 36.15 | 0.00 | - | 3 | 659 | 74.56% |
| MU240920C00077500 | 2024-07-25 9:53AM EDT | 77.50 | 31.78 | 32.70 | 33.70 | 0.00 | - | 1 | 61 | 70.61% |
| MU240920C00080000 | 2024-07-18 2:36PM EDT | 80.00 | 37.35 | 28.95 | 31.90 | 0.00 | - | 1 | 1,566 | 61.38% |
| MU240920C00082500 | 2024-07-26 3:54PM EDT | 82.50 | 27.80 | 28.15 | 28.80 | -20.00 | -41.84% | 2 | 198 | 64.26% |
| MU240920C00085000 | 2024-07-26 1:27PM EDT | 85.00 | 27.05 | 24.90 | 27.40 | +1.15 | +4.44% | 2 | 3,553 | 61.30% |
| MU240920C00087500 | 2024-07-25 9:30AM EDT | 87.50 | 23.55 | 22.65 | 24.00 | +2.34 | +11.03% | 1 | 286 | 52.52% |
| MU240920C00090000 | 2024-07-25 1:14PM EDT | 90.00 | 22.43 | 20.50 | 21.95 | 0.00 | - | 9 | 3,509 | 52.00% |
| MU240920C00092500 | 2024-07-25 2:55PM EDT | 92.50 | 18.25 | 19.35 | 19.80 | 0.00 | - | 4 | 386 | 54.76% |
| MU240920C00095000 | 2024-07-25 12:34PM EDT | 95.00 | 18.00 | 17.35 | 17.75 | 0.00 | - | 3 | 3,220 | 53.17% |
| MU240920C00097500 | 2024-07-26 2:07PM EDT | 97.50 | 15.74 | 15.45 | 15.80 | +0.84 | +5.64% | 73 | 806 | 51.82% |
| MU240920C00100000 | 2024-07-26 2:35PM EDT | 100.00 | 13.90 | 13.65 | 13.90 | +1.70 | +13.93% | 54 | 3,312 | 50.40% |
| MU240920C00105000 | 2024-07-26 3:37PM EDT | 105.00 | 10.25 | 10.50 | 10.60 | +0.87 | +9.28% | 176 | 1,333 | 49.07% |
| MU240920C00110000 | 2024-07-26 3:47PM EDT | 110.00 | 7.82 | 7.80 | 7.90 | +0.92 | +13.33% | 443 | 3,959 | 47.85% |
| MU240920C00115000 | 2024-07-26 3:31PM EDT | 115.00 | 5.59 | 5.65 | 5.75 | +0.64 | +12.93% | 703 | 3,383 | 47.10% |
| MU240920C00120000 | 2024-07-26 3:56PM EDT | 120.00 | 3.87 | 3.95 | 4.05 | +0.47 | +13.82% | 961 | 4,494 | 46.35% |
| MU240920C00125000 | 2024-07-26 3:59PM EDT | 125.00 | 2.76 | 2.55 | 2.85 | +0.42 | +17.95% | 1,197 | 8,677 | 46.29% |
| MU240920C00130000 | 2024-07-26 3:58PM EDT | 130.00 | 1.82 | 1.74 | 1.90 | +0.22 | +13.75% | 520 | 6,867 | 45.68% |
| MU240920C00135000 | 2024-07-26 3:41PM EDT | 135.00 | 1.26 | 1.25 | 1.50 | +0.19 | +17.76% | 295 | 6,852 | 47.90% |
| MU240920C00140000 | 2024-07-26 3:47PM EDT | 140.00 | 0.88 | 0.85 | 0.89 | +0.13 | +17.33% | 354 | 7,246 | 46.22% |
| MU240920C00145000 | 2024-07-26 2:48PM EDT | 145.00 | 0.58 | 0.59 | 0.62 | +0.02 | +3.57% | 421 | 4,519 | 46.78% |
| MU240920C00150000 | 2024-07-26 3:33PM EDT | 150.00 | 0.42 | 0.41 | 0.44 | +0.05 | +13.51% | 491 | 9,544 | 47.51% |
| MU240920C00155000 | 2024-07-26 3:54PM EDT | 155.00 | 0.30 | 0.29 | 0.32 | +0.01 | +3.45% | 161 | 2,361 | 48.39% |
| MU240920C00160000 | 2024-07-26 2:08PM EDT | 160.00 | 0.24 | 0.21 | 0.24 | +0.03 | +14.29% | 37 | 4,039 | 49.46% |
| MU240920C00165000 | 2024-07-26 10:46AM EDT | 165.00 | 0.16 | 0.16 | 0.18 | -0.01 | -5.88% | 28 | 1,737 | 50.00% |
| MU240920C00170000 | 2024-07-26 3:13PM EDT | 170.00 | 0.14 | 0.12 | 0.14 | 0.00 | - | 70 | 3,916 | 50.98% |
| MU240920C00175000 | 2024-07-26 1:14PM EDT | 175.00 | 0.11 | 0.09 | 0.11 | 0.00 | - | 37 | 1,060 | 51.95% |
| MU240920C00180000 | 2024-07-26 12:31PM EDT | 180.00 | 0.09 | 0.07 | 0.09 | +0.01 | +12.50% | 8 | 3,102 | 53.13% |
| MU240920C00185000 | 2024-07-24 3:29PM EDT | 185.00 | 0.12 | 0.03 | 0.24 | 0.00 | - | 18 | 1,475 | 59.38% |
| MU240920C00190000 | 2024-07-26 10:37AM EDT | 190.00 | 0.07 | 0.03 | 0.11 | 0.00 | - | 11 | 796 | 57.03% |
| MU240920C00195000 | 2024-07-26 2:07PM EDT | 195.00 | 0.09 | 0.01 | 0.09 | +0.04 | +80.00% | 1,000 | 591 | 57.03% |
| MU240920C00200000 | 2024-07-26 2:47PM EDT | 200.00 | 0.06 | 0.03 | 0.08 | +0.01 | +20.00% | 1 | 5,767 | 59.77% |
| MU240920C00210000 | 2024-07-25 11:18AM EDT | 210.00 | 0.05 | 0.02 | 0.15 | 0.00 | - | 5 | 2,298 | 67.19% |
| MU240920C00220000 | 2024-07-25 1:14PM EDT | 220.00 | 0.04 | 0.01 | 0.16 | 0.00 | - | 1 | 265 | 71.29% |
| MU240920C00230000 | 2024-07-22 11:02AM EDT | 230.00 | 0.01 | 0.00 | 0.10 | 0.00 | - | 2 | 723 | 70.90% |
| MU240920C00240000 | 2024-07-24 3:59PM EDT | 240.00 | 0.03 | 0.00 | 0.19 | 0.00 | - | 1 | 202 | 79.69% |
| MU240920C00250000 | 2024-07-25 10:51AM EDT | 250.00 | 0.02 | 0.00 | 0.11 | 0.00 | - | 2 | 6,218 | 78.52% |
PutsforSeptember 20, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MU240920P00037500 | 2024-03-21 9:44AM EDT | 37.50 | 0.02 | 0.00 | 0.28 | 0.00 | - | 5 | 19 | 123.24% |
| MU240920P00040000 | 2024-07-17 1:48PM EDT | 40.00 | 0.01 | 0.00 | 0.18 | 0.00 | - | 1 | 85 | 109.77% |
| MU240920P00042500 | 2024-06-06 9:30AM EDT | 42.50 | 0.03 | 0.00 | 0.26 | 0.00 | - | 2 | 79 | 108.59% |
| MU240920P00045000 | 2024-02-26 10:30AM EDT | 45.00 | 0.25 | 0.03 | 0.12 | 0.00 | - | 3 | 85 | 95.31% |
| MU240920P00047500 | 2024-07-24 3:57PM EDT | 47.50 | 0.04 | 0.00 | 0.18 | 0.00 | - | 1 | 266 | 91.99% |
| MU240920P00050000 | 2024-07-24 10:31AM EDT | 50.00 | 0.01 | 0.00 | 0.18 | 0.00 | - | 6 | 192 | 86.72% |
| MU240920P00055000 | 2024-07-18 12:18PM EDT | 55.00 | 0.03 | 0.01 | 0.15 | 0.00 | - | 60 | 962 | 75.78% |
| MU240920P00060000 | 2024-07-25 12:29PM EDT | 60.00 | 0.05 | 0.02 | 0.20 | 0.00 | - | 1 | 1,280 | 69.92% |
| MU240920P00065000 | 2024-07-26 3:44PM EDT | 65.00 | 0.10 | 0.09 | 0.11 | +0.06 | +150.00% | 2 | 3,720 | 60.74% |
| MU240920P00067500 | 2024-07-26 10:26AM EDT | 67.50 | 0.13 | 0.12 | 0.14 | -0.01 | -7.14% | 2 | 1,145 | 58.89% |
| MU240920P00070000 | 2024-07-26 12:04PM EDT | 70.00 | 0.16 | 0.15 | 0.18 | +0.06 | +60.00% | 2 | 651 | 57.03% |
| MU240920P00072500 | 2024-07-25 10:02AM EDT | 72.50 | 0.21 | 0.20 | 0.22 | -0.04 | -16.00% | 1 | 678 | 55.18% |
| MU240920P00075000 | 2024-07-26 11:37AM EDT | 75.00 | 0.28 | 0.26 | 0.28 | -0.01 | -3.45% | 30 | 1,268 | 53.56% |
| MU240920P00077500 | 2024-07-25 2:19PM EDT | 77.50 | 0.34 | 0.33 | 0.36 | 0.00 | - | 1 | 1,208 | 51.95% |
| MU240920P00080000 | 2024-07-26 2:13PM EDT | 80.00 | 0.44 | 0.43 | 0.46 | +0.04 | +10.00% | 12 | 1,291 | 50.49% |
| MU240920P00082500 | 2024-07-25 12:24PM EDT | 82.50 | 0.54 | 0.57 | 0.60 | 0.00 | - | 3 | 2,717 | 49.61% |
| MU240920P00085000 | 2024-07-26 11:11AM EDT | 85.00 | 0.77 | 0.74 | 0.78 | -0.08 | -9.41% | 2 | 1,334 | 48.49% |
| MU240920P00087500 | 2024-07-26 3:13PM EDT | 87.50 | 1.05 | 0.97 | 1.01 | -0.01 | -0.94% | 3 | 829 | 47.41% |
| MU240920P00090000 | 2024-07-26 3:48PM EDT | 90.00 | 1.31 | 1.27 | 1.31 | -0.05 | -3.68% | 75 | 2,185 | 46.53% |
| MU240920P00092500 | 2024-07-26 2:52PM EDT | 92.50 | 1.78 | 1.64 | 1.69 | -0.11 | -5.82% | 25 | 1,702 | 45.78% |
| MU240920P00095000 | 2024-07-26 3:58PM EDT | 95.00 | 2.18 | 2.10 | 2.16 | -0.22 | -9.17% | 99 | 1,575 | 45.09% |
| MU240920P00097500 | 2024-07-26 3:25PM EDT | 97.50 | 2.76 | 2.47 | 2.73 | -0.50 | -15.34% | 129 | 7,080 | 44.43% |
| MU240920P00100000 | 2024-07-26 3:58PM EDT | 100.00 | 3.45 | 2.95 | 3.45 | -0.59 | -14.60% | 133 | 3,342 | 44.08% |
| MU240920P00105000 | 2024-07-26 3:56PM EDT | 105.00 | 5.22 | 5.05 | 5.20 | -0.71 | -11.97% | 357 | 4,807 | 42.98% |
| MU240920P00110000 | 2024-07-26 3:35PM EDT | 110.00 | 7.45 | 7.35 | 7.50 | -1.02 | -12.04% | 599 | 6,168 | 42.05% |
| MU240920P00115000 | 2024-07-26 3:49PM EDT | 115.00 | 10.30 | 10.20 | 10.35 | -0.87 | -7.79% | 126 | 7,621 | 41.20% |
| MU240920P00120000 | 2024-07-26 3:54PM EDT | 120.00 | 13.85 | 12.55 | 13.70 | -0.98 | -6.61% | 358 | 4,618 | 40.25% |
| MU240920P00125000 | 2024-07-26 1:48PM EDT | 125.00 | 17.27 | 17.00 | 17.55 | -0.93 | -5.11% | 101 | 4,964 | 39.61% |
| MU240920P00130000 | 2024-07-26 3:37PM EDT | 130.00 | 21.57 | 21.20 | 21.75 | -0.97 | -4.30% | 42 | 3,350 | 38.83% |
| MU240920P00135000 | 2024-07-26 3:55PM EDT | 135.00 | 26.07 | 25.90 | 26.20 | -0.64 | -2.40% | 58 | 2,853 | 37.53% |
| MU240920P00140000 | 2024-07-26 3:34PM EDT | 140.00 | 31.25 | 30.25 | 31.50 | -0.93 | -2.89% | 100 | 1,727 | 46.51% |
| MU240920P00145000 | 2024-07-26 2:39PM EDT | 145.00 | 35.57 | 35.20 | 37.00 | -1.59 | -4.28% | 84 | 1,246 | 57.32% |
| MU240920P00150000 | 2024-07-26 12:59PM EDT | 150.00 | 39.77 | 39.80 | 41.00 | -2.28 | -5.42% | 13 | 257 | 46.92% |
| MU240920P00155000 | 2024-07-25 3:07PM EDT | 155.00 | 46.30 | 45.10 | 46.30 | 0.00 | - | 51 | 1 | 56.54% |
| MU240920P00160000 | 2024-07-26 11:18AM EDT | 160.00 | 51.66 | 50.05 | 51.00 | -0.33 | -0.63% | 1 | 4 | 54.30% |
| MU240920P00165000 | 2024-07-19 9:50AM EDT | 165.00 | 48.27 | 55.00 | 55.85 | 0.00 | - | 2 | 0 | 53.42% |
| MU240920P00170000 | 2024-07-18 11:43AM EDT | 170.00 | 54.47 | 60.10 | 60.85 | 0.00 | - | 1 | 0 | 56.54% |
| MU240920P00175000 | 2024-07-19 2:41PM EDT | 175.00 | 60.58 | 65.15 | 65.85 | 0.00 | - | 100 | 0 | 59.57% |
| MU240920P00180000 | 2024-07-15 9:55AM EDT | 180.00 | 45.58 | 70.10 | 70.90 | 0.00 | - | 2 | 0 | 64.16% |
| MU240920P00185000 | 2024-07-16 9:58AM EDT | 185.00 | 55.72 | 75.20 | 76.85 | 0.00 | - | 2 | 0 | 70.75% |
| MU240920P00190000 | 2024-05-20 2:08PM EDT | 190.00 | 61.20 | 40.70 | 41.80 | 0.00 | - | - | 0 | 0.00% |
| MU240920P00195000 | 2024-06-18 10:03AM EDT | 195.00 | 44.45 | 75.10 | 76.70 | 0.00 | - | - | 0 | 0.00% |
| MU240920P00200000 | 2024-07-17 2:41PM EDT | 200.00 | 80.20 | 90.10 | 90.90 | 0.00 | - | 1 | 0 | 74.85% |
| MU240920P00230000 | 2024-06-27 12:11PM EDT | 230.00 | 97.82 | 119.90 | 121.20 | 0.00 | - | 30 | 0 | 98.24% |
© 2024 Yahoo. All rights reserved.