Micron Technology, Inc. (MU)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:95.00
CallsforOctober 11, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MU241011C00095000 | 2024-10-04 3:49PM EDT | 2024-10-11 | 7.70 | 7.50 | 7.75 | -0.03 | -0.39% | 462 | 2,753 | 49.85% |
| MU241018C00095000 | 2024-10-04 3:57PM EDT | 2024-10-18 | 8.18 | 7.15 | 8.50 | -0.25 | -2.97% | 244 | 12,540 | 49.78% |
| MU241025C00095000 | 2024-10-04 1:51PM EDT | 2024-10-25 | 8.72 | 8.75 | 8.95 | -0.47 | -5.11% | 9 | 769 | 46.75% |
| MU241101C00095000 | 2024-10-04 1:51PM EDT | 2024-11-01 | 9.40 | 9.45 | 9.65 | -0.20 | -2.08% | 7 | 155 | 48.21% |
| MU241108C00095000 | 2024-10-03 3:48PM EDT | 2024-11-08 | 10.15 | 9.20 | 10.75 | 0.00 | - | 6 | 53 | 53.36% |
| MU241115C00095000 | 2024-10-04 3:59PM EDT | 2024-11-15 | 10.72 | 10.70 | 10.85 | -0.13 | -1.20% | 79 | 4,383 | 49.54% |
| MU241220C00095000 | 2024-10-04 3:53PM EDT | 2024-12-20 | 13.50 | 13.30 | 13.65 | +0.03 | +0.22% | 50 | 2,231 | 52.21% |
| MU250117C00095000 | 2024-10-04 3:45PM EDT | 2025-01-17 | 14.60 | 14.75 | 14.90 | -0.14 | -0.95% | 66 | 6,174 | 51.43% |
| MU250221C00095000 | 2024-10-04 3:59PM EDT | 2025-02-21 | 16.20 | 16.10 | 16.25 | -0.40 | -2.41% | 74 | 1,200 | 50.32% |
| MU250321C00095000 | 2024-10-03 1:38PM EDT | 2025-03-21 | 17.55 | 17.30 | 17.50 | 0.00 | - | 41 | 362 | 50.71% |
| MU250417C00095000 | 2024-10-04 3:27PM EDT | 2025-04-17 | 18.40 | 18.40 | 19.60 | +1.45 | +8.55% | 2 | 362 | 52.84% |
| MU250620C00095000 | 2024-10-04 2:41PM EDT | 2025-06-20 | 20.17 | 20.35 | 20.55 | +0.06 | +0.30% | 7 | 1,616 | 50.39% |
| MU250919C00095000 | 2024-10-02 10:20AM EDT | 2025-09-19 | 22.95 | 22.90 | 24.25 | 0.00 | - | 3 | 191 | 51.79% |
| MU251219C00095000 | 2024-10-04 1:08PM EDT | 2025-12-19 | 25.55 | 24.45 | 26.30 | +1.45 | +6.02% | 20 | 1,031 | 50.49% |
| MU260116C00095000 | 2024-10-04 3:52PM EDT | 2026-01-16 | 26.25 | 26.25 | 27.60 | +0.25 | +0.96% | 3 | 945 | 52.62% |
| MU260618C00095000 | 2024-10-03 11:38AM EDT | 2026-06-18 | 29.60 | 29.60 | 31.95 | 0.00 | - | 1 | 50 | 53.64% |
| MU261218C00095000 | 2024-10-03 3:37PM EDT | 2026-12-18 | 33.50 | 33.25 | 35.00 | 0.00 | - | 1 | 880 | 53.33% |
| MU270115C00095000 | 2024-10-04 3:21PM EDT | 2027-01-15 | 35.20 | 33.65 | 35.45 | +1.12 | +3.29% | 2 | 101 | 53.21% |
PutsforOctober 11, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MU241011P00095000 | 2024-10-04 3:59PM EDT | 2024-10-11 | 0.37 | 0.36 | 0.38 | -0.35 | -48.61% | 808 | 3,250 | 45.80% |
| MU241018P00095000 | 2024-10-04 3:43PM EDT | 2024-10-18 | 1.00 | 0.91 | 0.94 | -0.32 | -24.24% | 312 | 5,752 | 44.24% |
| MU241025P00095000 | 2024-10-04 2:32PM EDT | 2024-10-25 | 1.65 | 1.43 | 1.48 | -0.25 | -13.16% | 123 | 458 | 43.82% |
| MU241101P00095000 | 2024-10-04 3:53PM EDT | 2024-11-01 | 2.13 | 2.02 | 2.08 | -0.37 | -14.80% | 84 | 324 | 44.75% |
| MU241108P00095000 | 2024-10-04 2:12PM EDT | 2024-11-08 | 2.93 | 2.63 | 2.73 | -0.13 | -4.25% | 12 | 70 | 46.25% |
| MU241115P00095000 | 2024-10-04 3:52PM EDT | 2024-11-15 | 3.16 | 3.00 | 3.15 | -0.29 | -8.41% | 693 | 21,198 | 45.79% |
| MU241220P00095000 | 2024-10-04 2:13PM EDT | 2024-12-20 | 5.35 | 5.30 | 5.40 | -0.47 | -8.08% | 48 | 6,402 | 47.38% |
| MU250117P00095000 | 2024-10-04 3:19PM EDT | 2025-01-17 | 6.48 | 6.35 | 6.45 | -0.39 | -5.68% | 46 | 6,238 | 45.84% |
| MU250221P00095000 | 2024-10-03 10:05AM EDT | 2025-02-21 | 7.25 | 7.25 | 7.45 | -0.25 | -3.33% | 2 | 1,650 | 44.02% |
| MU250321P00095000 | 2024-10-04 3:23PM EDT | 2025-03-21 | 8.22 | 8.15 | 8.35 | -0.40 | -4.64% | 8 | 3,354 | 43.71% |
| MU250417P00095000 | 2024-10-02 3:40PM EDT | 2025-04-17 | 10.05 | 9.00 | 9.25 | 0.00 | - | 106 | 394 | 43.83% |
| MU250620P00095000 | 2024-10-02 3:03PM EDT | 2025-06-20 | 11.35 | 10.25 | 10.50 | 0.00 | - | 3 | 2,798 | 41.96% |
| MU250919P00095000 | 2024-10-02 11:56AM EDT | 2025-09-19 | 12.85 | 12.00 | 12.35 | 0.00 | - | 3 | 1,221 | 41.08% |
| MU251219P00095000 | 2024-10-03 3:15PM EDT | 2025-12-19 | 14.33 | 13.65 | 14.10 | 0.00 | - | 10 | 348 | 40.80% |
| MU260116P00095000 | 2024-10-04 2:07PM EDT | 2026-01-16 | 14.69 | 14.25 | 14.70 | -1.11 | -7.03% | 3 | 753 | 40.97% |
| MU260618P00095000 | 2024-09-27 3:10PM EDT | 2026-06-18 | 15.10 | 15.80 | 17.20 | 0.00 | - | 1 | 113 | 40.66% |
| MU261218P00095000 | 2024-10-02 11:11AM EDT | 2026-12-18 | 19.02 | 18.10 | 19.50 | -0.34 | -1.76% | 1 | 1,235 | 39.88% |
| MU270115P00095000 | 2024-10-02 3:24PM EDT | 2027-01-15 | 20.75 | 18.65 | 19.35 | 0.00 | - | 40 | 369 | 38.94% |
© 2024 Yahoo. All rights reserved.