Micron Technology, Inc. (MU)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
CallsforApril 19, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MU240419C00040000 | 2023-11-15 9:30AM EST | 40.00 | 38.52 | 36.55 | 37.40 | 0.00 | - | 1 | 4 | 76.56% |
| MU240419C00042500 | 2023-11-21 12:30PM EST | 42.50 | 35.35 | 34.20 | 34.55 | 0.00 | - | 1 | 2 | 68.70% |
| MU240419C00045000 | 2023-11-21 3:12PM EST | 45.00 | 32.70 | 31.55 | 32.10 | 0.00 | - | 8 | 19 | 62.21% |
| MU240419C00047500 | 2023-11-21 2:25PM EST | 47.50 | 30.35 | 28.90 | 29.85 | 0.00 | - | 26 | 85 | 57.74% |
| MU240419C00050000 | 2023-11-21 3:41PM EST | 50.00 | 27.90 | 26.30 | 27.55 | 0.00 | - | 1 | 66 | 53.39% |
| MU240419C00055000 | 2023-11-30 10:40AM EST | 55.00 | 22.35 | 22.35 | 23.10 | 0.00 | - | 3 | 371 | 52.81% |
| MU240419C00057500 | 2023-11-30 3:03PM EST | 57.50 | 19.65 | 20.15 | 20.90 | 0.00 | - | 7 | 180 | 50.42% |
| MU240419C00060000 | 2023-11-30 9:45AM EST | 60.00 | 18.15 | 18.00 | 18.25 | 0.00 | - | 3 | 152 | 47.07% |
| MU240419C00062500 | 2023-11-30 10:48AM EST | 62.50 | 15.80 | 15.90 | 16.25 | 0.00 | - | 4 | 352 | 45.63% |
| MU240419C00065000 | 2023-11-30 3:55PM EST | 65.00 | 13.95 | 14.05 | 14.20 | 0.00 | - | 15 | 330 | 43.30% |
| MU240419C00067500 | 2023-11-30 3:55PM EST | 67.50 | 12.10 | 12.15 | 12.30 | 0.00 | - | 17 | 590 | 41.50% |
| MU240419C00070000 | 2023-11-30 3:55PM EST | 70.00 | 10.40 | 10.40 | 10.55 | 0.00 | - | 22 | 1,055 | 40.05% |
| MU240419C00072500 | 2023-12-01 1:45PM EST | 72.50 | 8.75 | 8.85 | 8.95 | -0.30 | -3.31% | 210 | 851 | 38.83% |
| MU240419C00075000 | 2023-11-30 9:50AM EST | 75.00 | 7.45 | 7.40 | 7.55 | 0.00 | - | 2 | 1,429 | 38.03% |
| MU240419C00077500 | 2023-12-01 10:12AM EST | 77.50 | 5.95 | 6.15 | 6.25 | -0.15 | -2.46% | 91 | 369 | 37.05% |
| MU240419C00080000 | 2023-12-01 1:35PM EST | 80.00 | 5.05 | 5.00 | 5.10 | -0.06 | -1.17% | 83 | 2,310 | 36.13% |
| MU240419C00085000 | 2023-12-01 2:19PM EST | 85.00 | 3.24 | 3.20 | 3.35 | +0.24 | +8.00% | 20 | 3,687 | 35.14% |
| MU240419C00090000 | 2023-11-30 3:54PM EST | 90.00 | 2.01 | 2.00 | 2.06 | 0.00 | - | 194 | 3,331 | 34.01% |
| MU240419C00095000 | 2023-11-30 2:12PM EST | 95.00 | 1.19 | 1.20 | 1.27 | -0.02 | -1.65% | 2 | 2,715 | 33.64% |
| MU240419C00100000 | 2023-12-01 11:49AM EST | 100.00 | 0.74 | 0.73 | 0.77 | -0.17 | -18.68% | 5 | 3,744 | 33.45% |
| MU240419C00105000 | 2023-11-22 2:28PM EST | 105.00 | 0.44 | 0.43 | 0.47 | -0.17 | -27.87% | 5 | 160 | 33.52% |
PutsforApril 19, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MU240419P00032500 | 2023-10-20 2:46PM EST | 32.50 | 0.21 | 0.00 | 0.11 | 0.00 | - | 1 | 2 | 58.20% |
| MU240419P00035000 | 2023-11-16 1:13PM EST | 35.00 | 0.14 | 0.00 | 0.14 | 0.00 | - | 2 | 35 | 55.08% |
| MU240419P00040000 | 2023-11-22 1:50PM EST | 40.00 | 0.14 | 0.12 | 0.15 | 0.00 | - | 1 | 238 | 50.98% |
| MU240419P00042500 | 2023-11-10 2:06PM EST | 42.50 | 0.27 | 0.16 | 0.19 | 0.00 | - | 2 | 196 | 49.32% |
| MU240419P00045000 | 2023-11-28 2:40PM EST | 45.00 | 0.22 | 0.21 | 0.23 | -0.03 | -12.00% | 5 | 344 | 46.58% |
| MU240419P00047500 | 2023-11-29 2:08PM EST | 47.50 | 0.27 | 0.27 | 0.30 | 0.00 | - | 7 | 3,181 | 44.53% |
| MU240419P00050000 | 2023-12-01 1:36PM EST | 50.00 | 0.36 | 0.35 | 0.38 | -0.08 | -18.18% | 61 | 1,058 | 42.38% |
| MU240419P00055000 | 2023-11-30 10:18AM EST | 55.00 | 0.61 | 0.61 | 0.65 | 0.00 | - | 2 | 4,763 | 38.92% |
| MU240419P00057500 | 2023-11-29 12:11PM EST | 57.50 | 0.79 | 0.83 | 0.87 | 0.00 | - | 19 | 1,318 | 37.60% |
| MU240419P00060000 | 2023-11-30 3:15PM EST | 60.00 | 1.23 | 1.11 | 1.15 | 0.00 | - | 1 | 2,536 | 36.30% |
| MU240419P00062500 | 2023-11-30 9:47AM EST | 62.50 | 1.51 | 1.48 | 1.53 | 0.00 | - | 1 | 3,822 | 35.27% |
| MU240419P00065000 | 2023-12-01 11:46AM EST | 65.00 | 1.99 | 1.93 | 1.98 | +0.25 | +14.37% | 2 | 813 | 34.05% |
| MU240419P00067500 | 2023-12-01 10:03AM EST | 67.50 | 2.71 | 2.56 | 2.60 | -0.09 | -3.21% | 1 | 950 | 33.28% |
| MU240419P00070000 | 2023-12-01 10:06AM EST | 70.00 | 3.50 | 3.25 | 3.35 | +0.05 | +1.45% | 51 | 1,446 | 32.48% |
| MU240419P00072500 | 2023-12-01 10:08AM EST | 72.50 | 4.45 | 4.15 | 4.25 | +0.15 | +3.49% | 174 | 1,934 | 31.71% |
| MU240419P00075000 | 2023-11-30 1:27PM EST | 75.00 | 5.40 | 5.20 | 5.30 | 0.00 | - | 50 | 539 | 30.91% |
| MU240419P00077500 | 2023-11-30 3:24PM EST | 77.50 | 6.80 | 6.40 | 6.50 | 0.00 | - | 60 | 508 | 30.02% |
| MU240419P00080000 | 2023-11-30 3:57PM EST | 80.00 | 7.75 | 7.75 | 7.85 | 0.00 | - | 19 | 1,181 | 29.03% |
| MU240419P00085000 | 2023-11-30 1:30PM EST | 85.00 | 11.40 | 10.90 | 11.15 | 0.00 | - | 5 | 63 | 27.53% |
| MU240419P00090000 | 2023-11-15 10:04AM EST | 90.00 | 14.60 | 14.65 | 15.15 | 0.00 | - | 1 | 112 | 26.75% |
| MU240419P00095000 | 2023-11-09 1:02PM EST | 95.00 | 20.32 | 18.70 | 20.00 | 0.00 | - | 1 | 1 | 30.59% |
© 2023 Yahoo. All rights reserved.