Micron Technology, Inc. (MU)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:85.00
CallsforOctober 18, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MU241018C00085000 | 2024-10-11 2:53PM EDT | 2024-10-18 | 21.56 | 21.75 | 22.10 | +2.06 | +10.56% | 16 | 2,997 | 62.50% |
| MU241025C00085000 | 2024-10-11 9:42AM EDT | 2024-10-25 | 21.73 | 21.10 | 23.35 | +5.03 | +30.12% | 11 | 89 | 75.39% |
| MU241101C00085000 | 2024-10-11 3:54PM EDT | 2024-11-01 | 22.42 | 22.25 | 22.80 | +3.87 | +20.86% | 19 | 152 | 71.00% |
| MU241108C00085000 | 2024-10-07 12:21PM EDT | 2024-11-08 | 19.95 | 21.75 | 22.80 | 0.00 | - | 1 | 31 | 54.00% |
| MU241115C00085000 | 2024-10-11 3:58PM EDT | 2024-11-15 | 22.86 | 21.95 | 22.90 | +1.10 | +5.06% | 30 | 874 | 52.10% |
| MU241220C00085000 | 2024-10-11 3:57PM EDT | 2024-12-20 | 24.39 | 23.60 | 24.45 | +0.99 | +4.23% | 9 | 3,996 | 55.59% |
| MU250117C00085000 | 2024-10-11 1:50PM EDT | 2025-01-17 | 24.80 | 24.85 | 25.40 | +0.42 | +1.72% | 4 | 5,158 | 55.18% |
| MU250221C00085000 | 2024-10-11 10:41AM EDT | 2025-02-21 | 26.45 | 24.85 | 27.15 | +4.30 | +19.41% | 4 | 800 | 52.49% |
| MU250321C00085000 | 2024-10-11 3:40PM EDT | 2025-03-21 | 27.15 | 26.75 | 27.45 | +0.70 | +2.65% | 8 | 657 | 53.28% |
| MU250417C00085000 | 2024-10-10 1:43PM EDT | 2025-04-17 | 28.00 | 27.45 | 29.35 | 0.00 | - | 17 | 298 | 55.15% |
| MU250620C00085000 | 2024-10-11 12:34PM EDT | 2025-06-20 | 29.73 | 29.60 | 30.10 | +1.15 | +4.02% | 2 | 1,450 | 53.07% |
| MU250919C00085000 | 2024-10-11 11:02AM EDT | 2025-09-19 | 32.15 | 31.85 | 33.35 | +1.05 | +3.38% | 1 | 189 | 54.08% |
| MU251219C00085000 | 2024-10-10 2:11PM EDT | 2025-12-19 | 33.40 | 33.40 | 34.75 | 0.00 | - | 5 | 227 | 52.10% |
| MU260116C00085000 | 2024-10-11 10:50AM EDT | 2026-01-16 | 35.25 | 34.75 | 35.50 | +0.10 | +0.28% | 17 | 295 | 53.26% |
| MU260618C00085000 | 2024-09-26 11:04AM EDT | 2026-06-18 | 40.50 | 37.35 | 38.70 | 0.00 | - | 1 | 44 | 52.75% |
| MU261218C00085000 | 2024-10-10 12:23PM EDT | 2026-12-18 | 41.32 | 41.35 | 43.45 | 0.00 | - | 2 | 188 | 55.05% |
| MU270115C00085000 | 2024-10-10 12:42PM EDT | 2027-01-15 | 41.45 | 41.85 | 43.40 | -0.39 | -0.93% | 1 | 44 | 54.55% |
PutsforOctober 18, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MU241018P00085000 | 2024-10-11 3:48PM EDT | 2024-10-18 | 0.02 | 0.02 | 0.03 | -0.02 | -50.00% | 136 | 3,338 | 75.00% |
| MU241025P00085000 | 2024-10-11 3:37PM EDT | 2024-10-25 | 0.07 | 0.05 | 0.07 | -0.04 | -36.36% | 16 | 413 | 57.03% |
| MU241101P00085000 | 2024-10-11 3:45PM EDT | 2024-11-01 | 0.17 | 0.15 | 0.17 | -0.07 | -29.17% | 69 | 237 | 53.71% |
| MU241108P00085000 | 2024-10-11 3:54PM EDT | 2024-11-08 | 0.32 | 0.29 | 0.35 | -0.12 | -27.27% | 23 | 156 | 52.83% |
| MU241115P00085000 | 2024-10-11 3:58PM EDT | 2024-11-15 | 0.43 | 0.43 | 0.45 | -0.13 | -23.21% | 270 | 8,501 | 50.49% |
| MU241122P00085000 | 2024-10-11 3:58PM EDT | 2024-11-22 | 0.57 | 0.57 | 0.62 | -0.17 | -22.97% | 15 | 173 | 49.90% |
| MU241220P00085000 | 2024-10-11 3:48PM EDT | 2024-12-20 | 1.58 | 1.52 | 1.57 | -0.17 | -9.71% | 33 | 9,833 | 50.24% |
| MU250117P00085000 | 2024-10-11 3:43PM EDT | 2025-01-17 | 2.24 | 2.16 | 2.22 | -0.18 | -7.44% | 48 | 11,383 | 47.83% |
| MU250221P00085000 | 2024-10-11 10:20AM EDT | 2025-02-21 | 2.90 | 2.83 | 2.97 | -0.30 | -9.37% | 1 | 1,367 | 45.86% |
| MU250321P00085000 | 2024-10-11 2:10PM EDT | 2025-03-21 | 3.65 | 3.50 | 3.60 | -0.35 | -8.75% | 2 | 8,873 | 45.14% |
| MU250417P00085000 | 2024-10-11 3:02PM EDT | 2025-04-17 | 4.37 | 4.15 | 4.30 | -1.08 | -19.82% | 25 | 496 | 45.17% |
| MU250620P00085000 | 2024-10-11 12:40PM EDT | 2025-06-20 | 5.55 | 5.25 | 5.40 | -1.05 | -15.91% | 31 | 4,098 | 43.43% |
| MU250919P00085000 | 2024-10-11 3:10PM EDT | 2025-09-19 | 6.90 | 6.70 | 7.05 | -0.10 | -1.43% | 326 | 784 | 42.66% |
| MU251219P00085000 | 2024-10-10 3:37PM EDT | 2025-12-19 | 8.55 | 8.20 | 8.40 | 0.00 | - | 2 | 562 | 41.75% |
| MU260116P00085000 | 2024-10-11 9:49AM EDT | 2026-01-16 | 8.90 | 8.70 | 9.05 | -0.90 | -9.18% | 10 | 2,013 | 42.23% |
| MU260618P00085000 | 2024-10-08 1:59PM EDT | 2026-06-18 | 12.11 | 10.60 | 10.95 | 0.00 | - | 2 | 762 | 41.01% |
| MU261218P00085000 | 2024-10-11 3:51PM EDT | 2026-12-18 | 12.95 | 12.60 | 13.20 | -1.25 | -8.80% | 4 | 894 | 40.53% |
| MU270115P00085000 | 2024-10-11 12:32PM EDT | 2027-01-15 | 13.13 | 12.90 | 13.45 | -1.27 | -8.82% | 47 | 61 | 40.33% |
© 2024 Yahoo. All rights reserved.