Micron Technology, Inc. (MU)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforMay 24, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MU240524C00050000 | 2024-04-23 10:18AM EDT | 50.00 | 61.85 | 63.05 | 66.30 | 0.00 | - | 2 | 2 | 247.36% |
| MU240524C00080000 | 2024-05-03 2:07PM EDT | 80.00 | 35.30 | 33.75 | 35.80 | +0.31 | +0.89% | 1 | 5 | 67.97% |
| MU240524C00085000 | 2024-05-02 3:15PM EDT | 85.00 | 30.70 | 28.75 | 31.25 | +2.95 | +10.63% | 1 | 2 | 72.66% |
| MU240524C00090000 | 2024-05-02 3:09PM EDT | 90.00 | 22.81 | 24.20 | 26.05 | 0.00 | - | 1 | 3 | 65.58% |
| MU240524C00095000 | 2024-04-30 9:47AM EDT | 95.00 | 21.21 | 19.05 | 21.50 | 0.00 | - | 1 | 14 | 57.67% |
| MU240524C00098000 | 2024-05-03 9:51AM EDT | 98.00 | 18.10 | 16.15 | 18.50 | +0.23 | +1.29% | 1 | 2 | 51.39% |
| MU240524C00100000 | 2024-05-01 11:09AM EDT | 100.00 | 11.60 | 14.25 | 16.60 | 0.00 | - | 11 | 22 | 67.31% |
| MU240524C00103000 | 2024-05-01 2:35PM EDT | 103.00 | 9.80 | 12.65 | 13.90 | 0.00 | - | 31 | 57 | 53.64% |
| MU240524C00104000 | 2024-05-03 9:56AM EDT | 104.00 | 12.39 | 11.80 | 13.05 | +2.64 | +27.08% | 1 | 1 | 52.59% |
| MU240524C00105000 | 2024-05-03 3:34PM EDT | 105.00 | 11.10 | 10.40 | 13.00 | +0.56 | +5.31% | 2 | 11 | 52.91% |
| MU240524C00106000 | 2024-05-01 2:54PM EDT | 106.00 | 9.30 | 8.20 | 11.80 | 0.00 | - | 1 | 10 | 62.13% |
| MU240524C00107000 | 2024-05-03 9:51AM EDT | 107.00 | 10.05 | 9.30 | 9.60 | +3.00 | +42.55% | 1 | 70 | 45.29% |
| MU240524C00108000 | 2024-05-02 3:20PM EDT | 108.00 | 7.20 | 8.30 | 8.85 | 0.00 | - | 6 | 25 | 44.80% |
| MU240524C00109000 | 2024-05-03 12:09PM EDT | 109.00 | 8.11 | 7.40 | 8.70 | +2.71 | +50.19% | 3 | 20 | 50.27% |
| MU240524C00110000 | 2024-05-03 3:54PM EDT | 110.00 | 7.10 | 7.25 | 7.45 | +1.13 | +18.93% | 34 | 255 | 44.04% |
| MU240524C00111000 | 2024-05-03 11:30AM EDT | 111.00 | 6.50 | 6.60 | 6.80 | +1.33 | +25.73% | 6 | 101 | 43.74% |
| MU240524C00112000 | 2024-05-03 12:43PM EDT | 112.00 | 6.30 | 6.00 | 6.15 | +1.50 | +31.25% | 22 | 90 | 43.14% |
| MU240524C00113000 | 2024-05-03 12:59PM EDT | 113.00 | 5.70 | 5.45 | 5.60 | +1.45 | +34.12% | 14 | 128 | 43.16% |
| MU240524C00114000 | 2024-05-03 3:53PM EDT | 114.00 | 4.85 | 4.90 | 5.05 | +0.92 | +23.41% | 27 | 165 | 42.90% |
| MU240524C00115000 | 2024-05-03 3:54PM EDT | 115.00 | 4.35 | 4.40 | 4.55 | +0.75 | +20.83% | 127 | 424 | 42.77% |
| MU240524C00116000 | 2024-05-03 1:19PM EDT | 116.00 | 4.38 | 3.95 | 4.15 | +1.42 | +47.97% | 11 | 94 | 43.25% |
| MU240524C00117000 | 2024-05-03 1:48PM EDT | 117.00 | 3.61 | 3.50 | 3.65 | +0.79 | +28.01% | 12 | 133 | 42.51% |
| MU240524C00118000 | 2024-05-03 3:23PM EDT | 118.00 | 3.29 | 3.10 | 3.25 | +0.90 | +37.66% | 7 | 45 | 42.38% |
| MU240524C00119000 | 2024-05-03 3:54PM EDT | 119.00 | 2.73 | 2.76 | 2.90 | +0.52 | +23.53% | 22 | 199 | 42.43% |
| MU240524C00120000 | 2024-05-03 3:59PM EDT | 120.00 | 2.52 | 2.46 | 2.53 | +0.59 | +30.57% | 166 | 1,479 | 41.99% |
| MU240524C00121000 | 2024-05-03 2:00PM EDT | 121.00 | 2.25 | 2.16 | 2.23 | +0.54 | +31.58% | 3 | 331 | 41.94% |
| MU240524C00122000 | 2024-05-03 2:37PM EDT | 122.00 | 2.02 | 1.86 | 1.99 | +0.63 | +45.32% | 47 | 539 | 42.24% |
| MU240524C00123000 | 2024-05-03 12:21PM EDT | 123.00 | 1.65 | 1.65 | 1.71 | +0.37 | +28.91% | 12 | 140 | 41.80% |
| MU240524C00124000 | 2024-05-03 11:52AM EDT | 124.00 | 1.50 | 1.41 | 1.53 | +0.61 | +68.54% | 1 | 154 | 42.22% |
| MU240524C00125000 | 2024-05-03 3:59PM EDT | 125.00 | 1.28 | 1.25 | 1.30 | +0.30 | +30.61% | 31 | 598 | 41.77% |
| MU240524C00126000 | 2024-05-02 10:34AM EDT | 126.00 | 0.76 | 1.08 | 1.13 | 0.00 | - | 7 | 518 | 41.80% |
| MU240524C00127000 | 2024-05-03 10:32AM EDT | 127.00 | 0.96 | 0.94 | 0.98 | -0.41 | -29.93% | 3 | 76 | 41.85% |
| MU240524C00128000 | 2024-05-03 3:00PM EDT | 128.00 | 0.83 | 0.81 | 0.85 | +0.18 | +27.69% | 7 | 213 | 41.92% |
| MU240524C00129000 | 2024-05-03 2:00PM EDT | 129.00 | 0.74 | 0.70 | 0.74 | +0.21 | +39.62% | 152 | 257 | 42.07% |
| MU240524C00130000 | 2024-05-03 3:00PM EDT | 130.00 | 0.62 | 0.60 | 0.64 | +0.17 | +37.78% | 91 | 489 | 42.16% |
| MU240524C00131000 | 2024-05-03 3:04PM EDT | 131.00 | 0.56 | 0.52 | 0.56 | 0.00 | - | 9 | 77 | 42.43% |
| MU240524C00132000 | 2024-04-30 12:11PM EDT | 132.00 | 0.78 | 0.45 | 0.48 | 0.00 | - | 7 | 42 | 42.43% |
| MU240524C00133000 | 2024-05-01 11:09AM EDT | 133.00 | 0.31 | 0.39 | 0.42 | 0.00 | - | 3 | 213 | 42.73% |
| MU240524C00134000 | 2024-05-01 10:14AM EDT | 134.00 | 0.35 | 0.34 | 0.37 | 0.00 | - | 1 | 24 | 43.07% |
| MU240524C00135000 | 2024-05-03 1:46PM EDT | 135.00 | 0.30 | 0.29 | 0.32 | +0.07 | +30.43% | 2 | 218 | 43.21% |
| MU240524C00136000 | 2024-05-01 11:37AM EDT | 136.00 | 0.21 | 0.25 | 0.28 | 0.00 | - | 2 | 37 | 43.51% |
| MU240524C00137000 | 2024-05-03 1:11PM EDT | 137.00 | 0.25 | 0.22 | 0.25 | +0.06 | +31.58% | 10 | 133 | 43.95% |
| MU240524C00138000 | 2024-04-30 2:01PM EDT | 138.00 | 0.37 | 0.19 | 0.22 | 0.00 | - | 1 | 248 | 44.24% |
| MU240524C00139000 | 2024-05-03 1:49PM EDT | 139.00 | 0.19 | 0.17 | 0.20 | -0.38 | -66.67% | 20 | 69 | 44.82% |
| MU240524C00140000 | 2024-05-03 1:49PM EDT | 140.00 | 0.16 | 0.15 | 0.17 | -0.23 | -58.97% | 25 | 300 | 44.82% |
| MU240524C00141000 | 2024-04-30 9:42AM EDT | 141.00 | 0.33 | 0.13 | 0.15 | 0.00 | - | 1 | 12 | 45.12% |
| MU240524C00142000 | 2024-05-03 1:22PM EDT | 142.00 | 0.13 | 0.11 | 0.14 | -0.16 | -55.17% | 20 | 265 | 45.90% |
| MU240524C00145000 | 2024-05-03 3:38PM EDT | 145.00 | 0.11 | 0.08 | 0.11 | +0.03 | +37.50% | 1 | 62 | 47.66% |
| MU240524C00150000 | 2024-05-03 3:38PM EDT | 150.00 | 0.06 | 0.05 | 0.07 | -0.04 | -40.00% | 6 | 39 | 50.00% |
| MU240524C00155000 | 2024-05-03 9:30AM EDT | 155.00 | 0.28 | 0.03 | 0.06 | +0.22 | +366.67% | 1 | 21 | 52.34% |
| MU240524C00160000 | 2024-04-29 2:13PM EDT | 160.00 | 0.27 | 0.01 | 0.23 | +0.22 | +440.00% | 1 | 232 | 64.65% |
| MU240524C00165000 | 2024-04-30 11:07AM EDT | 165.00 | 0.01 | 0.01 | 0.26 | 0.00 | - | 1 | 3 | 70.90% |
| MU240524C00170000 | 2024-05-02 11:20AM EDT | 170.00 | 0.02 | 0.00 | 0.25 | 0.00 | - | 4 | 9 | 74.80% |
PutsforMay 24, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MU240524P00045000 | 2024-04-11 1:27PM EDT | 45.00 | 0.01 | 0.00 | 0.24 | 0.00 | - | - | 1 | 172.66% |
| MU240524P00065000 | 2024-04-23 9:50AM EDT | 65.00 | 0.04 | 0.00 | 0.24 | 0.00 | - | - | 1 | 109.18% |
| MU240524P00080000 | 2024-04-30 2:11PM EDT | 80.00 | 0.07 | 0.02 | 0.08 | 0.00 | - | 1 | 10 | 64.45% |
| MU240524P00085000 | 2024-05-03 1:19PM EDT | 85.00 | 0.08 | 0.06 | 0.09 | -0.04 | -33.33% | 4 | 21 | 57.81% |
| MU240524P00090000 | 2024-05-03 9:30AM EDT | 90.00 | 0.21 | 0.11 | 0.14 | -0.04 | -16.00% | 1 | 326 | 52.05% |
| MU240524P00095000 | 2024-05-03 3:28PM EDT | 95.00 | 0.22 | 0.21 | 0.23 | -0.20 | -47.62% | 158 | 209 | 46.97% |
| MU240524P00097000 | 2024-05-03 3:24PM EDT | 97.00 | 0.28 | 0.28 | 0.30 | -0.36 | -56.25% | 26 | 31 | 45.17% |
| MU240524P00098000 | 2024-05-02 10:52AM EDT | 98.00 | 0.75 | 0.32 | 0.35 | 0.00 | - | 1 | 30 | 44.43% |
| MU240524P00099000 | 2024-05-02 11:03AM EDT | 99.00 | 0.78 | 0.38 | 0.40 | 0.00 | - | 1 | 52 | 43.56% |
| MU240524P00100000 | 2024-05-03 3:38PM EDT | 100.00 | 0.45 | 0.40 | 0.47 | -0.36 | -44.44% | 28 | 277 | 42.97% |
| MU240524P00101000 | 2024-05-03 2:54PM EDT | 101.00 | 0.53 | 0.52 | 0.55 | -0.41 | -43.62% | 23 | 15 | 42.33% |
| MU240524P00102000 | 2024-05-03 3:02PM EDT | 102.00 | 0.63 | 0.57 | 0.65 | -0.64 | -50.39% | 6 | 38 | 41.90% |
| MU240524P00103000 | 2024-05-03 1:07PM EDT | 103.00 | 0.72 | 0.73 | 0.77 | -0.65 | -47.45% | 78 | 261 | 41.50% |
| MU240524P00104000 | 2024-05-03 2:00PM EDT | 104.00 | 0.89 | 0.86 | 0.91 | -0.57 | -39.04% | 3 | 177 | 41.14% |
| MU240524P00105000 | 2024-05-03 3:35PM EDT | 105.00 | 1.05 | 1.02 | 1.07 | -0.71 | -40.34% | 65 | 188 | 40.77% |
| MU240524P00106000 | 2024-05-03 3:38PM EDT | 106.00 | 1.25 | 1.16 | 1.25 | -1.23 | -49.60% | 31 | 105 | 40.38% |
| MU240524P00107000 | 2024-05-03 3:55PM EDT | 107.00 | 1.48 | 1.37 | 1.47 | -1.29 | -46.57% | 8 | 361 | 40.16% |
| MU240524P00108000 | 2024-05-03 2:21PM EDT | 108.00 | 1.65 | 1.62 | 1.72 | -1.20 | -42.11% | 15 | 158 | 39.99% |
| MU240524P00109000 | 2024-05-03 1:42PM EDT | 109.00 | 1.96 | 1.94 | 2.00 | -1.14 | -36.77% | 9 | 107 | 39.80% |
| MU240524P00110000 | 2024-05-03 1:22PM EDT | 110.00 | 2.25 | 2.21 | 2.32 | -1.25 | -35.71% | 20 | 191 | 39.69% |
| MU240524P00111000 | 2024-05-03 11:59AM EDT | 111.00 | 2.65 | 2.56 | 2.67 | -1.20 | -31.17% | 12 | 208 | 39.53% |
| MU240524P00112000 | 2024-05-03 10:01AM EDT | 112.00 | 2.91 | 2.95 | 3.10 | -1.68 | -36.60% | 8 | 89 | 39.82% |
| MU240524P00113000 | 2024-05-03 2:27PM EDT | 113.00 | 3.40 | 3.40 | 3.50 | -2.05 | -37.61% | 9 | 139 | 39.45% |
| MU240524P00114000 | 2024-05-03 3:56PM EDT | 114.00 | 3.95 | 3.85 | 4.00 | -2.10 | -34.71% | 29 | 59 | 39.70% |
| MU240524P00115000 | 2024-05-03 3:41PM EDT | 115.00 | 4.50 | 4.35 | 4.50 | -0.75 | -14.29% | 27 | 248 | 39.58% |
| MU240524P00116000 | 2024-05-02 10:40AM EDT | 116.00 | 5.10 | 4.85 | 5.00 | -2.54 | -33.25% | 4 | 75 | 39.15% |
| MU240524P00117000 | 2024-05-03 12:09PM EDT | 117.00 | 5.55 | 5.45 | 5.60 | -2.55 | -31.48% | 5 | 84 | 39.28% |
| MU240524P00118000 | 2024-05-03 3:54PM EDT | 118.00 | 6.30 | 6.05 | 6.20 | 0.00 | - | 6 | 54 | 39.11% |
| MU240524P00119000 | 2024-05-03 12:38PM EDT | 119.00 | 6.65 | 6.65 | 6.85 | -2.78 | -29.48% | 3 | 27 | 39.09% |
| MU240524P00120000 | 2024-05-03 3:52PM EDT | 120.00 | 7.66 | 7.30 | 7.55 | -2.84 | -27.05% | 6 | 167 | 39.23% |
| MU240524P00121000 | 2024-05-01 2:31PM EDT | 121.00 | 11.05 | 8.00 | 8.25 | 0.00 | - | 3 | 41 | 39.06% |
| MU240524P00122000 | 2024-05-01 2:35PM EDT | 122.00 | 12.15 | 6.80 | 9.00 | 0.00 | - | 35 | 50 | 39.11% |
| MU240524P00123000 | 2024-05-02 2:35PM EDT | 123.00 | 11.88 | 9.10 | 9.75 | 0.00 | - | 1 | 13 | 38.84% |
| MU240524P00124000 | 2024-04-29 12:17PM EDT | 124.00 | 10.45 | 9.65 | 11.55 | -0.75 | -6.70% | 5 | 18 | 50.34% |
| MU240524P00125000 | 2024-05-02 10:39AM EDT | 125.00 | 15.12 | 9.15 | 11.40 | 0.00 | - | 4 | 26 | 39.21% |
| MU240524P00126000 | 2024-04-18 9:32AM EDT | 126.00 | 13.91 | 11.80 | 12.25 | 0.00 | - | 1 | 41 | 39.31% |
| MU240524P00127000 | 2024-04-18 10:05AM EDT | 127.00 | 12.35 | 12.10 | 13.65 | 0.00 | - | 1 | 5 | 46.92% |
| MU240524P00129000 | 2024-04-12 9:32AM EDT | 129.00 | 8.45 | 14.40 | 14.95 | 0.00 | - | 1 | 0 | 40.53% |
| MU240524P00130000 | 2024-05-03 9:44AM EDT | 130.00 | 16.02 | 14.80 | 16.80 | -3.74 | -18.93% | 10 | 21 | 55.35% |
| MU240524P00135000 | 2024-04-18 1:39PM EDT | 135.00 | 22.59 | 20.05 | 21.60 | 0.00 | - | - | 0 | 62.35% |
© 2024 Yahoo. All rights reserved.