Micron Technology, Inc. (MU)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforMay 17, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MU240517C00040000 | 2024-04-01 3:09PM EDT | 40.00 | 84.00 | 74.30 | 75.75 | 0.00 | - | 8 | 2 | 204.69% |
| MU240517C00042500 | 2024-03-25 12:12PM EDT | 42.50 | 76.55 | 68.25 | 70.80 | 0.00 | - | 2 | 0 | 0.00% |
| MU240517C00045000 | 2024-03-25 12:11PM EDT | 45.00 | 73.90 | 65.75 | 68.45 | 0.00 | - | 4 | 0 | 0.00% |
| MU240517C00047500 | 2024-04-16 2:16PM EDT | 47.50 | 74.12 | 66.75 | 67.80 | 0.00 | - | 1 | 2 | 200.98% |
| MU240517C00050000 | 2024-04-09 3:17PM EDT | 50.00 | 72.00 | 64.60 | 65.80 | 0.00 | - | 6 | 11 | 182.42% |
| MU240517C00055000 | 2024-04-08 9:34AM EDT | 55.00 | 72.09 | 59.75 | 60.90 | 0.00 | - | - | 3 | 172.36% |
| MU240517C00060000 | 2024-04-16 10:14AM EDT | 60.00 | 60.15 | 54.20 | 55.80 | 0.00 | - | 1 | 25 | 128.32% |
| MU240517C00065000 | 2024-04-15 10:29AM EDT | 65.00 | 58.97 | 49.45 | 50.70 | 0.00 | - | 1 | 43 | 121.09% |
| MU240517C00070000 | 2024-04-26 1:34PM EDT | 70.00 | 45.12 | 44.30 | 45.85 | +4.02 | +9.78% | 42 | 103 | 107.03% |
| MU240517C00072500 | 2024-04-22 2:59PM EDT | 72.50 | 37.69 | 41.85 | 43.35 | 0.00 | - | 3 | 16 | 102.05% |
| MU240517C00075000 | 2024-04-22 2:45PM EDT | 75.00 | 35.46 | 39.30 | 40.90 | 0.00 | - | 1 | 306 | 95.51% |
| MU240517C00077500 | 2024-04-26 10:03AM EDT | 77.50 | 37.75 | 37.15 | 38.15 | +8.32 | +28.27% | 5 | 249 | 91.99% |
| MU240517C00080000 | 2024-04-25 11:44AM EDT | 80.00 | 31.45 | 34.75 | 35.90 | 0.00 | - | 7 | 500 | 93.55% |
| MU240517C00082500 | 2024-04-26 10:49AM EDT | 82.50 | 32.20 | 31.85 | 33.50 | +2.35 | +7.87% | 1 | 5,131 | 80.66% |
| MU240517C00085000 | 2024-04-26 3:41PM EDT | 85.00 | 29.94 | 29.40 | 30.80 | +1.64 | +5.80% | 7 | 1,019 | 71.00% |
| MU240517C00087500 | 2024-04-26 2:20PM EDT | 87.50 | 27.30 | 26.90 | 28.45 | +2.16 | +8.59% | 36 | 1,680 | 68.46% |
| MU240517C00090000 | 2024-04-26 12:42PM EDT | 90.00 | 24.42 | 24.45 | 25.75 | +1.28 | +5.53% | 4 | 2,139 | 59.47% |
| MU240517C00092500 | 2024-04-26 3:23PM EDT | 92.50 | 22.90 | 22.00 | 24.35 | +3.86 | +20.27% | 4 | 622 | 70.65% |
| MU240517C00095000 | 2024-04-26 3:59PM EDT | 95.00 | 20.75 | 19.60 | 20.60 | +3.40 | +19.60% | 24 | 5,416 | 62.35% |
| MU240517C00097500 | 2024-04-25 3:45PM EDT | 97.50 | 15.30 | 16.90 | 19.15 | 0.00 | - | 7 | 2,866 | 54.25% |
| MU240517C00100000 | 2024-04-26 3:59PM EDT | 100.00 | 15.76 | 15.50 | 15.80 | +2.78 | +21.42% | 46 | 7,317 | 50.34% |
| MU240517C00105000 | 2024-04-26 1:24PM EDT | 105.00 | 10.81 | 10.95 | 11.40 | +1.86 | +20.78% | 45 | 2,396 | 47.75% |
| MU240517C00110000 | 2024-04-26 3:59PM EDT | 110.00 | 7.15 | 7.20 | 7.60 | +1.55 | +27.68% | 450 | 6,589 | 44.61% |
| MU240517C00115000 | 2024-04-26 3:58PM EDT | 115.00 | 4.51 | 4.50 | 4.60 | +1.16 | +34.63% | 1,875 | 6,309 | 42.57% |
| MU240517C00120000 | 2024-04-26 3:57PM EDT | 120.00 | 2.55 | 2.49 | 2.57 | +0.74 | +40.88% | 2,572 | 11,081 | 41.92% |
| MU240517C00125000 | 2024-04-26 3:59PM EDT | 125.00 | 1.30 | 1.25 | 1.33 | +0.36 | +38.30% | 1,994 | 7,871 | 41.80% |
| MU240517C00130000 | 2024-04-26 3:57PM EDT | 130.00 | 0.62 | 0.61 | 0.65 | +0.13 | +26.53% | 814 | 9,103 | 42.04% |
| MU240517C00135000 | 2024-04-26 3:59PM EDT | 135.00 | 0.32 | 0.30 | 0.33 | +0.04 | +14.29% | 356 | 10,063 | 43.26% |
| MU240517C00140000 | 2024-04-26 3:59PM EDT | 140.00 | 0.17 | 0.16 | 0.18 | 0.00 | - | 182 | 3,117 | 45.07% |
| MU240517C00145000 | 2024-04-26 3:51PM EDT | 145.00 | 0.11 | 0.09 | 0.11 | -0.01 | -8.33% | 196 | 2,641 | 47.46% |
| MU240517C00150000 | 2024-04-26 3:12PM EDT | 150.00 | 0.07 | 0.06 | 0.07 | -0.01 | -12.50% | 28 | 2,815 | 49.81% |
| MU240517C00155000 | 2024-04-26 12:53PM EDT | 155.00 | 0.06 | 0.05 | 0.06 | +0.02 | +50.00% | 2 | 3,098 | 53.32% |
| MU240517C00160000 | 2024-04-26 2:47PM EDT | 160.00 | 0.06 | 0.01 | 0.08 | +0.05 | +500.00% | 3 | 1,103 | 56.64% |
| MU240517C00165000 | 2024-04-26 2:47PM EDT | 165.00 | 0.07 | 0.02 | 0.19 | +0.06 | +600.00% | 2 | 352 | 68.16% |
| MU240517C00170000 | 2024-04-24 11:01AM EDT | 170.00 | 0.01 | 0.01 | 0.10 | 0.00 | - | 15 | 200 | 67.19% |
| MU240517C00175000 | 2024-04-26 2:06PM EDT | 175.00 | 0.02 | 0.01 | 0.10 | 0.00 | - | 11 | 52 | 71.48% |
| MU240517C00180000 | 2024-04-19 9:30AM EDT | 180.00 | 0.04 | 0.00 | 0.17 | 0.00 | - | 10 | 553 | 79.49% |
| MU240517C00185000 | 2024-04-26 3:34PM EDT | 185.00 | 0.01 | 0.00 | 0.17 | 0.00 | - | 11 | 337 | 83.59% |
| MU240517C00190000 | 2024-04-19 12:04PM EDT | 190.00 | 0.01 | 0.00 | 0.18 | 0.00 | - | 2 | 122 | 88.28% |
| MU240517C00195000 | 2024-04-26 11:38AM EDT | 195.00 | 0.01 | 0.00 | 0.04 | 0.00 | - | 1 | 215 | 78.13% |
| MU240517C00200000 | 2024-04-26 3:32PM EDT | 200.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 2 | 1,220 | 79.69% |
PutsforMay 17, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MU240517P00040000 | 2024-03-27 3:57PM EDT | 40.00 | 0.01 | 0.00 | 0.17 | 0.00 | - | 3 | 4 | 184.77% |
| MU240517P00042500 | 2024-02-20 4:10PM EDT | 42.50 | 0.08 | 0.00 | 0.22 | 0.00 | - | - | 1 | 180.47% |
| MU240517P00045000 | 2024-02-16 12:45PM EDT | 45.00 | 0.11 | 0.00 | 0.20 | 0.00 | - | 1 | 1 | 168.75% |
| MU240517P00050000 | 2024-04-18 12:57PM EDT | 50.00 | 0.01 | 0.00 | 0.17 | 0.00 | - | 10 | 45 | 147.66% |
| MU240517P00055000 | 2024-04-22 3:57PM EDT | 55.00 | 0.05 | 0.00 | 0.07 | 0.00 | - | 1,313 | 1,375 | 118.75% |
| MU240517P00060000 | 2024-04-22 3:24PM EDT | 60.00 | 0.03 | 0.01 | 0.05 | 0.00 | - | 317 | 345 | 103.91% |
| MU240517P00065000 | 2024-04-22 3:24PM EDT | 65.00 | 0.04 | 0.00 | 0.07 | 0.00 | - | 625 | 2,777 | 93.75% |
| MU240517P00070000 | 2024-04-26 10:48AM EDT | 70.00 | 0.08 | 0.01 | 0.07 | +0.04 | +100.00% | 1 | 501 | 83.59% |
| MU240517P00072500 | 2024-04-22 9:50AM EDT | 72.50 | 0.07 | 0.01 | 0.10 | 0.00 | - | 5 | 1,277 | 81.25% |
| MU240517P00075000 | 2024-04-19 3:17PM EDT | 75.00 | 0.13 | 0.01 | 0.12 | 0.00 | - | 1,839 | 2,063 | 77.73% |
| MU240517P00077500 | 2024-04-26 1:07PM EDT | 77.50 | 0.03 | 0.02 | 0.06 | -0.02 | -40.00% | 2 | 520 | 67.97% |
| MU240517P00080000 | 2024-04-26 1:19PM EDT | 80.00 | 0.06 | 0.02 | 0.07 | -0.01 | -14.29% | 2 | 2,505 | 63.87% |
| MU240517P00082500 | 2024-04-26 12:27PM EDT | 82.50 | 0.06 | 0.05 | 0.07 | -0.03 | -33.33% | 8 | 2,085 | 61.33% |
| MU240517P00085000 | 2024-04-26 2:19PM EDT | 85.00 | 0.08 | 0.07 | 0.09 | -0.03 | -27.27% | 6 | 4,320 | 58.59% |
| MU240517P00087500 | 2024-04-26 2:57PM EDT | 87.50 | 0.11 | 0.09 | 0.11 | -0.04 | -26.67% | 111 | 3,405 | 55.47% |
| MU240517P00090000 | 2024-04-26 3:23PM EDT | 90.00 | 0.12 | 0.12 | 0.14 | -0.08 | -40.00% | 297 | 1,974 | 52.54% |
| MU240517P00092500 | 2024-04-26 3:32PM EDT | 92.50 | 0.17 | 0.15 | 0.17 | -0.11 | -39.29% | 61 | 2,445 | 49.81% |
| MU240517P00095000 | 2024-04-26 3:50PM EDT | 95.00 | 0.22 | 0.21 | 0.23 | -0.18 | -45.00% | 82 | 4,655 | 47.27% |
| MU240517P00097500 | 2024-04-26 3:40PM EDT | 97.50 | 0.32 | 0.31 | 0.33 | -0.28 | -46.67% | 50 | 1,359 | 45.26% |
| MU240517P00100000 | 2024-04-26 3:41PM EDT | 100.00 | 0.46 | 0.45 | 0.48 | -0.42 | -47.73% | 825 | 2,958 | 43.46% |
| MU240517P00105000 | 2024-04-26 3:58PM EDT | 105.00 | 1.05 | 1.02 | 1.08 | -0.86 | -45.03% | 679 | 3,055 | 41.26% |
| MU240517P00110000 | 2024-04-26 3:49PM EDT | 110.00 | 2.29 | 2.22 | 2.31 | -1.42 | -38.27% | 365 | 5,489 | 40.04% |
| MU240517P00115000 | 2024-04-26 3:57PM EDT | 115.00 | 4.35 | 4.30 | 4.40 | -2.00 | -31.50% | 547 | 4,709 | 39.30% |
| MU240517P00120000 | 2024-04-26 3:37PM EDT | 120.00 | 7.25 | 7.25 | 7.45 | -2.69 | -27.06% | 60 | 2,272 | 39.16% |
| MU240517P00125000 | 2024-04-26 3:02PM EDT | 125.00 | 11.32 | 11.00 | 11.45 | -2.90 | -20.39% | 38 | 2,720 | 41.31% |
| MU240517P00130000 | 2024-04-24 11:06AM EDT | 130.00 | 19.54 | 15.10 | 16.10 | 0.00 | - | 7 | 1,253 | 46.95% |
| MU240517P00135000 | 2024-04-25 12:21PM EDT | 135.00 | 22.78 | 20.05 | 20.50 | 0.00 | - | 1 | 118 | 43.56% |
| MU240517P00140000 | 2024-04-26 11:09AM EDT | 140.00 | 26.13 | 24.95 | 25.35 | -5.04 | -16.17% | 1 | 1 | 45.51% |
| MU240517P00145000 | 2024-04-18 3:56PM EDT | 145.00 | 33.12 | 29.90 | 31.05 | 0.00 | - | 3 | 1 | 56.93% |
| MU240517P00150000 | 2024-04-26 11:12AM EDT | 150.00 | 36.65 | 34.25 | 36.05 | -5.33 | -12.70% | 1 | 0 | 79.00% |
| MU240517P00155000 | 2024-04-03 2:18PM EDT | 155.00 | 28.30 | 39.90 | 40.85 | 0.00 | - | 4 | 0 | 65.04% |
| MU240517P00160000 | 2024-04-26 10:44AM EDT | 160.00 | 45.83 | 44.65 | 46.05 | +7.06 | +18.21% | 1 | 0 | 69.14% |
© 2024 Yahoo. All rights reserved.