Micron Technology, Inc. (MU)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
As of 01:13PM EDT. Market open.
Strike:105.00
CallsforOctober 4, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MU241004C00105000 | 2024-10-03 12:43PM EDT | 2024-10-04 | 0.32 | 0.30 | 0.34 | +0.10 | +45.45% | 6,554 | 8,915 | 46.88% |
| MU241011C00105000 | 2024-10-03 12:42PM EDT | 2024-10-11 | 1.62 | 1.60 | 1.65 | +0.53 | +46.90% | 4,483 | 5,227 | 46.85% |
| MU241018C00105000 | 2024-10-03 12:41PM EDT | 2024-10-18 | 2.53 | 2.50 | 2.56 | +0.71 | +39.23% | 3,166 | 10,233 | 46.48% |
| MU241025C00105000 | 2024-10-03 12:33PM EDT | 2024-10-25 | 3.20 | 3.15 | 3.30 | +0.80 | +33.33% | 638 | 1,631 | 46.28% |
| MU241101C00105000 | 2024-10-03 12:41PM EDT | 2024-11-01 | 4.05 | 4.05 | 4.15 | +0.95 | +30.65% | 213 | 680 | 47.96% |
| MU241108C00105000 | 2024-10-03 10:21AM EDT | 2024-11-08 | 4.60 | 4.75 | 4.90 | +0.60 | +15.00% | 52 | 222 | 49.06% |
| MU241115C00105000 | 2024-10-03 12:37PM EDT | 2024-11-15 | 5.40 | 5.30 | 5.45 | +1.00 | +22.73% | 853 | 7,971 | 48.93% |
| MU241220C00105000 | 2024-10-03 12:24PM EDT | 2024-12-20 | 8.50 | 8.30 | 8.45 | +1.15 | +15.65% | 502 | 5,541 | 52.04% |
| MU250117C00105000 | 2024-10-03 12:41PM EDT | 2025-01-17 | 9.75 | 9.65 | 9.75 | +1.10 | +12.72% | 174 | 4,724 | 50.75% |
| MU250221C00105000 | 2024-10-03 12:29PM EDT | 2025-02-21 | 11.17 | 11.05 | 11.15 | +1.19 | +11.92% | 137 | 710 | 49.79% |
| MU250321C00105000 | 2024-10-03 12:23PM EDT | 2025-03-21 | 12.40 | 12.30 | 12.45 | +0.53 | +4.47% | 26 | 908 | 50.21% |
| MU250417C00105000 | 2024-10-03 11:43AM EDT | 2025-04-17 | 13.59 | 13.50 | 13.65 | +1.19 | +9.60% | 4 | 364 | 50.43% |
| MU250620C00105000 | 2024-10-03 10:52AM EDT | 2025-06-20 | 15.45 | 15.40 | 15.65 | +1.05 | +7.29% | 19 | 4,844 | 49.90% |
| MU250919C00105000 | 2024-10-02 3:14PM EDT | 2025-09-19 | 17.00 | 18.05 | 18.30 | 0.00 | - | 39 | 265 | 49.70% |
| MU251219C00105000 | 2024-10-03 9:58AM EDT | 2025-12-19 | 21.05 | 20.65 | 21.00 | +1.05 | +5.25% | 4 | 802 | 50.07% |
| MU260116C00105000 | 2024-10-03 11:37AM EDT | 2026-01-16 | 21.75 | 21.45 | 21.90 | +1.10 | +5.33% | 5 | 934 | 50.45% |
| MU260618C00105000 | 2024-10-01 10:28AM EDT | 2026-06-18 | 24.06 | 25.10 | 25.40 | 0.00 | - | 1 | 180 | 50.79% |
| MU261218C00105000 | 2024-10-03 11:02AM EDT | 2026-12-18 | 29.00 | 28.35 | 30.05 | +0.30 | +1.05% | 10 | 392 | 51.54% |
| MU270115C00105000 | 2024-10-02 10:21AM EDT | 2027-01-15 | 29.70 | 29.35 | 30.75 | 0.00 | - | 1 | 34 | 52.14% |
PutsforOctober 4, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MU241004P00105000 | 2024-10-03 12:14PM EDT | 2024-10-04 | 3.37 | 3.35 | 3.50 | -2.02 | -37.48% | 241 | 4,245 | 36.72% |
| MU241011P00105000 | 2024-10-03 11:59AM EDT | 2024-10-11 | 4.73 | 4.70 | 4.85 | -1.47 | -23.71% | 36 | 599 | 44.46% |
| MU241018P00105000 | 2024-10-03 11:55AM EDT | 2024-10-18 | 5.45 | 5.45 | 5.60 | -1.35 | -19.85% | 127 | 5,382 | 42.80% |
| MU241025P00105000 | 2024-10-03 12:30PM EDT | 2024-10-25 | 6.10 | 6.10 | 6.25 | -1.15 | -15.86% | 7 | 366 | 42.33% |
| MU241101P00105000 | 2024-10-03 12:37PM EDT | 2024-11-01 | 6.77 | 6.75 | 6.90 | -1.33 | -16.42% | 17 | 210 | 42.81% |
| MU241108P00105000 | 2024-10-01 11:49AM EDT | 2024-11-08 | 8.45 | 7.40 | 7.60 | 0.00 | - | 2 | 13 | 44.07% |
| MU241115P00105000 | 2024-10-03 12:23PM EDT | 2024-11-15 | 7.80 | 7.90 | 8.00 | -1.24 | -13.72% | 41 | 4,540 | 43.27% |
| MU241220P00105000 | 2024-10-03 12:14PM EDT | 2024-12-20 | 10.40 | 10.35 | 10.50 | -1.00 | -8.77% | 124 | 3,426 | 45.61% |
| MU250117P00105000 | 2024-10-03 12:21PM EDT | 2025-01-17 | 11.43 | 11.40 | 11.55 | -0.81 | -6.62% | 83 | 7,067 | 43.98% |
| MU250221P00105000 | 2024-10-02 9:59AM EDT | 2025-02-21 | 13.20 | 12.50 | 12.65 | 0.00 | - | 8 | 6,474 | 42.52% |
| MU250321P00105000 | 2024-10-02 2:48PM EDT | 2025-03-21 | 14.36 | 13.40 | 13.55 | 0.00 | - | 54 | 3,022 | 42.12% |
| MU250417P00105000 | 2024-10-03 12:00PM EDT | 2025-04-17 | 14.41 | 14.30 | 14.45 | -0.74 | -4.88% | 15 | 697 | 42.15% |
| MU250620P00105000 | 2024-10-02 10:25AM EDT | 2025-06-20 | 15.90 | 15.45 | 15.80 | 0.00 | - | 1 | 4,718 | 40.57% |
| MU250919P00105000 | 2024-10-02 12:06PM EDT | 2025-09-19 | 18.00 | 17.45 | 17.75 | 0.00 | - | 3 | 326 | 39.86% |
| MU251219P00105000 | 2024-09-27 11:56AM EDT | 2025-12-19 | 17.30 | 18.70 | 19.40 | 0.00 | - | 3 | 343 | 39.25% |
| MU260116P00105000 | 2024-10-02 11:42AM EDT | 2026-01-16 | 20.30 | 19.80 | 21.00 | 0.00 | - | 15 | 1,811 | 41.58% |
| MU260618P00105000 | 2024-09-27 11:23AM EDT | 2026-06-18 | 20.35 | 22.00 | 22.30 | 0.00 | - | 3 | 32 | 38.63% |
| MU261218P00105000 | 2024-10-01 10:28AM EDT | 2026-12-18 | 25.87 | 24.40 | 24.90 | 0.00 | - | 1 | 297 | 38.38% |
| MU270115P00105000 | 2024-10-01 11:29AM EDT | 2027-01-15 | 25.65 | 24.65 | 25.25 | 0.00 | - | 1 | 12 | 38.32% |
© 2024 Yahoo. All rights reserved.