Micron Technology, Inc. (MU)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
CallsforMarch 15, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MU240315C00032500 | 2023-10-03 1:10PM EST | 32.50 | 36.15 | 38.40 | 38.75 | 0.00 | - | 7 | 9 | 0.00% |
| MU240315C00035000 | 2023-11-08 1:27PM EST | 35.00 | 37.82 | 41.00 | 41.70 | 0.00 | - | 1 | 14 | 84.86% |
| MU240315C00037500 | 2023-11-21 3:29PM EST | 37.50 | 39.82 | 38.80 | 39.50 | 0.00 | - | 1 | 6 | 87.65% |
| MU240315C00040000 | 2023-11-14 2:43PM EST | 40.00 | 37.80 | 36.30 | 36.90 | 0.00 | - | 67 | 214 | 79.39% |
| MU240315C00042500 | 2023-10-31 8:43AM EST | 42.50 | 24.25 | 0.00 | 0.00 | 0.00 | - | 2 | 242 | 0.00% |
| MU240315C00045000 | 2023-10-31 8:43AM EST | 45.00 | 22.00 | 0.00 | 0.00 | 0.00 | - | 2 | 256 | 0.00% |
| MU240315C00047500 | 2023-10-31 8:50AM EST | 47.50 | 19.95 | 0.00 | 0.00 | 0.00 | - | 7 | 270 | 0.00% |
| MU240315C00050000 | 2023-12-01 2:56PM EST | 50.00 | 26.68 | 26.55 | 27.00 | +4.38 | +19.64% | 5 | 224 | 59.03% |
| MU240315C00052500 | 2023-10-31 8:54AM EST | 52.50 | 15.60 | 0.00 | 0.00 | 0.00 | - | 22 | 280 | 0.00% |
| MU240315C00055000 | 2023-11-24 12:34PM EST | 55.00 | 22.95 | 21.75 | 22.30 | 0.00 | - | 1 | 167 | 51.93% |
| MU240315C00057500 | 2023-11-17 1:12PM EST | 57.50 | 21.47 | 19.55 | 20.05 | 0.00 | - | 20 | 199 | 50.00% |
| MU240315C00060000 | 2023-11-30 11:47AM EST | 60.00 | 17.40 | 17.25 | 17.70 | 0.00 | - | 20 | 165 | 48.83% |
| MU240315C00062500 | 2023-11-30 3:55PM EST | 62.50 | 15.10 | 15.15 | 15.35 | 0.00 | - | 88 | 173 | 44.53% |
| MU240315C00065000 | 2023-11-30 3:54PM EST | 65.00 | 13.00 | 13.10 | 13.25 | 0.00 | - | 24 | 564 | 42.24% |
| MU240315C00067500 | 2023-11-30 3:55PM EST | 67.50 | 10.90 | 11.15 | 11.30 | -0.15 | -1.36% | 1 | 1,328 | 40.48% |
| MU240315C00070000 | 2023-12-01 2:51PM EST | 70.00 | 9.30 | 9.35 | 9.45 | +0.05 | +0.54% | 23 | 2,185 | 38.68% |
| MU240315C00072500 | 2023-11-28 2:36PM EST | 72.50 | 7.50 | 7.70 | 7.80 | 0.00 | - | 192 | 1,742 | 37.39% |
| MU240315C00075000 | 2023-12-01 11:11AM EST | 75.00 | 6.45 | 6.20 | 6.35 | +0.55 | +9.32% | 105 | 4,913 | 36.43% |
| MU240315C00077500 | 2023-12-01 9:30AM EST | 77.50 | 4.80 | 4.95 | 5.05 | +0.15 | +3.23% | 35 | 2,696 | 35.39% |
| MU240315C00080000 | 2023-12-01 11:10AM EST | 80.00 | 3.83 | 3.85 | 3.95 | -0.02 | -0.52% | 22 | 5,194 | 34.57% |
| MU240315C00085000 | 2023-12-01 12:20PM EST | 85.00 | 2.12 | 2.20 | 2.26 | -0.18 | -7.83% | 5 | 2,228 | 33.06% |
| MU240315C00090000 | 2023-12-01 3:54PM EST | 90.00 | 1.22 | 1.21 | 1.24 | +0.13 | +11.93% | 342 | 1,205 | 32.35% |
| MU240315C00095000 | 2023-12-01 10:33AM EST | 95.00 | 0.65 | 0.62 | 0.67 | +0.07 | +12.07% | 6 | 2,432 | 32.20% |
| MU240315C00100000 | 2023-11-29 3:37PM EST | 100.00 | 0.38 | 0.32 | 0.35 | 0.00 | - | 26 | 521 | 32.13% |
| MU240315C00105000 | 2023-11-29 9:44AM EST | 105.00 | 0.30 | 0.17 | 0.20 | 0.00 | - | 10 | 435 | 32.76% |
PutsforMarch 15, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MU240315P00032500 | 2023-11-20 2:56PM EST | 32.50 | 0.05 | 0.01 | 0.09 | 0.00 | - | 1 | 216 | 66.41% |
| MU240315P00035000 | 2023-10-20 9:18AM EST | 35.00 | 0.18 | 0.00 | 0.10 | 0.00 | - | 10 | 78 | 60.94% |
| MU240315P00037500 | 2023-11-03 9:32AM EST | 37.50 | 0.14 | 0.02 | 0.11 | 0.00 | - | 5 | 480 | 57.81% |
| MU240315P00040000 | 2023-11-21 10:18AM EST | 40.00 | 0.09 | 0.02 | 0.13 | 0.00 | - | 10 | 847 | 54.10% |
| MU240315P00042500 | 2023-10-23 8:48AM EST | 42.50 | 0.46 | 0.00 | 0.00 | 0.00 | - | 46 | 755 | 25.00% |
| MU240315P00045000 | 2023-11-08 2:45PM EST | 45.00 | 0.30 | 0.12 | 0.14 | 0.00 | - | 37 | 1,910 | 49.41% |
| MU240315P00047500 | 2023-11-28 3:00PM EST | 47.50 | 0.18 | 0.15 | 0.18 | 0.00 | - | 48 | 1,642 | 46.78% |
| MU240315P00050000 | 2023-11-28 2:53PM EST | 50.00 | 0.23 | 0.20 | 0.22 | 0.00 | - | 101 | 1,632 | 43.95% |
| MU240315P00052500 | 2023-11-30 9:30AM EST | 52.50 | 0.24 | 0.26 | 0.29 | 0.00 | - | 89 | 4,521 | 41.70% |
| MU240315P00055000 | 2023-11-30 3:32PM EST | 55.00 | 0.40 | 0.35 | 0.38 | 0.00 | - | 10 | 10,739 | 39.50% |
| MU240315P00057500 | 2023-11-30 2:49PM EST | 57.50 | 0.52 | 0.47 | 0.51 | 0.00 | - | 528 | 3,621 | 37.60% |
| MU240315P00060000 | 2023-12-01 2:48PM EST | 60.00 | 0.69 | 0.66 | 0.70 | +0.01 | +1.47% | 5 | 5,316 | 35.99% |
| MU240315P00062500 | 2023-11-30 3:55PM EST | 62.50 | 0.96 | 0.93 | 0.98 | 0.00 | - | 36 | 3,138 | 34.77% |
| MU240315P00065000 | 2023-12-01 1:46PM EST | 65.00 | 1.32 | 1.30 | 1.35 | -0.09 | -6.38% | 6 | 7,685 | 33.52% |
| MU240315P00067500 | 2023-11-30 12:48PM EST | 67.50 | 1.86 | 1.81 | 1.85 | 0.00 | - | 160 | 1,622 | 32.46% |
| MU240315P00070000 | 2023-12-01 2:21PM EST | 70.00 | 2.50 | 2.46 | 2.50 | -0.21 | -7.75% | 94 | 3,389 | 31.48% |
| MU240315P00072500 | 2023-12-01 3:17PM EST | 72.50 | 3.25 | 3.25 | 3.35 | -0.05 | -1.52% | 73 | 1,882 | 30.74% |
| MU240315P00075000 | 2023-12-01 3:51PM EST | 75.00 | 4.35 | 4.25 | 4.35 | -0.30 | -6.45% | 36 | 1,839 | 29.77% |
| MU240315P00077500 | 2023-12-01 11:00AM EST | 77.50 | 5.50 | 5.45 | 5.55 | -0.10 | -1.79% | 74 | 467 | 28.81% |
| MU240315P00080000 | 2023-12-01 9:58AM EST | 80.00 | 7.25 | 6.90 | 7.00 | -0.10 | -1.36% | 4 | 3,598 | 28.14% |
| MU240315P00085000 | 2023-11-30 10:53AM EST | 85.00 | 10.57 | 10.20 | 10.60 | 0.00 | - | 3 | 44 | 27.66% |
| MU240315P00090000 | 2023-11-28 9:36AM EST | 90.00 | 14.85 | 14.30 | 14.55 | 0.00 | - | 1 | 1 | 24.27% |
| MU240315P00095000 | 2023-11-24 11:35AM EST | 95.00 | 18.31 | 18.65 | 19.50 | 0.00 | - | 1 | 12 | 28.86% |
| MU240315P00100000 | 2023-10-05 2:50PM EST | 100.00 | 30.75 | 27.25 | 27.60 | 0.00 | - | 1 | 0 | 62.54% |
| MU240315P00105000 | 2023-10-03 9:17AM EST | 105.00 | 36.50 | 34.30 | 34.70 | 0.00 | - | - | 0 | 83.67% |
© 2023 Yahoo. All rights reserved.