Micron Technology, Inc. (MU)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
As of 12:17PM EDT. Market open.
CallsforMay 31, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MU240531C00090000 | 2024-05-01 12:45PM EDT | 90.00 | 20.25 | 25.15 | 25.60 | 0.00 | - | 6 | 1 | 61.72% |
| MU240531C00095000 | 2024-04-16 1:04PM EDT | 95.00 | 27.37 | 20.35 | 20.80 | 0.00 | - | - | 1 | 54.61% |
| MU240531C00100000 | 2024-05-01 9:30AM EDT | 100.00 | 13.80 | 15.75 | 16.20 | 0.00 | - | 1 | 13 | 52.12% |
| MU240531C00101000 | 2024-04-26 10:38AM EDT | 101.00 | 14.89 | 14.65 | 15.10 | 0.00 | - | 5 | 5 | 48.34% |
| MU240531C00103000 | 2024-04-26 1:52PM EDT | 103.00 | 13.55 | 13.20 | 13.35 | 0.00 | - | 5 | 7 | 46.31% |
| MU240531C00104000 | 2024-05-02 3:23PM EDT | 104.00 | 12.07 | 12.20 | 12.55 | +1.52 | +14.41% | 1 | 5 | 45.95% |
| MU240531C00105000 | 2024-05-03 11:35AM EDT | 105.00 | 11.40 | 11.55 | 11.75 | +1.70 | +17.53% | 2 | 42 | 45.36% |
| MU240531C00106000 | 2024-05-01 3:16PM EDT | 106.00 | 9.90 | 10.30 | 11.55 | 0.00 | - | 4 | 10 | 50.39% |
| MU240531C00107000 | 2024-05-02 2:33PM EDT | 107.00 | 8.20 | 9.90 | 10.20 | 0.00 | - | 2 | 8 | 44.15% |
| MU240531C00108000 | 2024-04-29 10:44AM EDT | 108.00 | 9.15 | 9.30 | 9.40 | 0.00 | - | 13 | 64 | 43.04% |
| MU240531C00109000 | 2024-05-01 9:45AM EDT | 109.00 | 7.35 | 8.60 | 9.25 | 0.00 | - | 2 | 50 | 47.41% |
| MU240531C00110000 | 2024-05-03 11:28AM EDT | 110.00 | 7.40 | 7.95 | 8.55 | +1.20 | +19.35% | 8 | 238 | 46.67% |
| MU240531C00111000 | 2024-05-03 10:07AM EDT | 111.00 | 7.23 | 7.30 | 7.45 | +1.38 | +23.59% | 17 | 177 | 42.47% |
| MU240531C00112000 | 2024-05-03 10:23AM EDT | 112.00 | 6.14 | 6.60 | 6.85 | +0.94 | +18.08% | 14 | 818 | 42.24% |
| MU240531C00113000 | 2024-05-03 9:38AM EDT | 113.00 | 6.10 | 6.05 | 6.20 | +1.35 | +28.42% | 2 | 76 | 41.38% |
| MU240531C00114000 | 2024-05-03 11:02AM EDT | 114.00 | 5.08 | 5.60 | 5.70 | +0.64 | +14.41% | 6 | 32 | 41.48% |
| MU240531C00115000 | 2024-05-03 11:10AM EDT | 115.00 | 4.60 | 5.05 | 5.15 | +0.55 | +13.58% | 24 | 298 | 40.97% |
| MU240531C00116000 | 2024-05-03 10:00AM EDT | 116.00 | 4.70 | 4.60 | 4.70 | +1.15 | +32.39% | 30 | 69 | 40.99% |
| MU240531C00117000 | 2024-05-03 10:21AM EDT | 117.00 | 3.75 | 4.15 | 4.25 | +0.60 | +19.05% | 10 | 170 | 40.80% |
| MU240531C00118000 | 2024-05-03 11:34AM EDT | 118.00 | 3.70 | 3.75 | 3.85 | +0.96 | +35.04% | 8 | 93 | 40.76% |
| MU240531C00119000 | 2024-05-03 11:43AM EDT | 119.00 | 3.25 | 3.35 | 3.45 | +0.71 | +27.95% | 33 | 176 | 40.49% |
| MU240531C00120000 | 2024-05-03 10:30AM EDT | 120.00 | 2.70 | 3.00 | 3.10 | +0.34 | +14.41% | 21 | 189 | 40.41% |
| MU240531C00121000 | 2024-05-03 9:47AM EDT | 121.00 | 2.82 | 2.69 | 2.78 | +0.86 | +43.88% | 159 | 129 | 40.34% |
| MU240531C00122000 | 2024-05-03 9:47AM EDT | 122.00 | 2.63 | 2.41 | 2.46 | +0.73 | +38.42% | 133 | 140 | 40.06% |
| MU240531C00123000 | 2024-05-03 10:36AM EDT | 123.00 | 2.13 | 2.14 | 2.19 | +0.49 | +29.88% | 35 | 86 | 39.99% |
| MU240531C00124000 | 2024-05-03 10:33AM EDT | 124.00 | 1.88 | 1.90 | 1.95 | +0.41 | +27.89% | 24 | 344 | 39.97% |
| MU240531C00125000 | 2024-05-03 11:53AM EDT | 125.00 | 1.72 | 1.68 | 1.73 | +0.44 | +34.38% | 52 | 124 | 39.94% |
| MU240531C00126000 | 2024-05-02 1:14PM EDT | 126.00 | 1.07 | 1.48 | 1.53 | 0.00 | - | 7 | 71 | 39.92% |
| MU240531C00127000 | 2024-05-03 10:53AM EDT | 127.00 | 1.25 | 1.30 | 1.34 | +0.35 | +38.89% | 2 | 30 | 39.77% |
| MU240531C00128000 | 2024-05-03 10:24AM EDT | 128.00 | 1.01 | 1.15 | 1.20 | +0.10 | +10.99% | 9 | 53 | 39.99% |
| MU240531C00129000 | 2024-04-30 10:01AM EDT | 129.00 | 1.73 | 1.01 | 1.05 | 0.00 | - | 1 | 19 | 39.92% |
| MU240531C00130000 | 2024-05-03 10:38AM EDT | 130.00 | 0.88 | 0.88 | 0.93 | +0.27 | +44.26% | 17 | 298 | 40.04% |
| MU240531C00131000 | 2024-05-03 11:32AM EDT | 131.00 | 0.76 | 0.78 | 0.81 | +0.24 | +46.15% | 44 | 14 | 39.97% |
| MU240531C00132000 | 2024-05-01 12:31PM EDT | 132.00 | 0.49 | 0.68 | 0.72 | 0.00 | - | 6 | 26 | 40.16% |
| MU240531C00133000 | 2024-05-01 3:44PM EDT | 133.00 | 0.45 | 0.59 | 0.63 | 0.00 | - | 2 | 33 | 40.19% |
| MU240531C00134000 | 2024-04-30 10:19AM EDT | 134.00 | 1.02 | 0.51 | 0.55 | 0.00 | - | 1 | 8 | 40.23% |
| MU240531C00135000 | 2024-05-03 11:47AM EDT | 135.00 | 0.47 | 0.45 | 0.49 | +0.10 | +27.03% | 7 | 91 | 40.48% |
| MU240531C00136000 | 2024-05-02 1:58PM EDT | 136.00 | 0.30 | 0.40 | 0.43 | 0.00 | - | 8 | 742 | 40.58% |
| MU240531C00137000 | 2024-05-03 9:43AM EDT | 137.00 | 0.35 | 0.35 | 0.38 | +0.07 | +25.00% | 2 | 24 | 40.77% |
| MU240531C00138000 | 2024-05-01 11:37AM EDT | 138.00 | 0.23 | 0.31 | 0.34 | 0.00 | - | 1 | 20 | 41.02% |
| MU240531C00139000 | 2024-05-01 10:48AM EDT | 139.00 | 0.24 | 0.27 | 0.30 | 0.00 | - | 2 | 6 | 41.21% |
| MU240531C00140000 | 2024-05-02 2:02PM EDT | 140.00 | 0.20 | 0.24 | 0.27 | 0.00 | - | 3 | 38 | 41.50% |
| MU240531C00145000 | 2024-05-02 2:39PM EDT | 145.00 | 0.13 | 0.13 | 0.15 | 0.00 | - | 25 | 72 | 42.58% |
| MU240531C00150000 | 2024-05-02 9:54AM EDT | 150.00 | 0.07 | 0.07 | 0.10 | 0.00 | - | 20 | 48 | 44.73% |
| MU240531C00155000 | 2024-05-03 10:42AM EDT | 155.00 | 0.07 | 0.05 | 0.07 | -0.04 | -36.36% | 1 | 45 | 47.07% |
| MU240531C00160000 | 2024-05-03 11:10AM EDT | 160.00 | 0.05 | 0.00 | 0.14 | -0.03 | -37.50% | 1 | 3 | 51.17% |
| MU240531C00165000 | 2024-04-23 3:02PM EDT | 165.00 | 0.08 | 0.00 | 0.27 | 0.00 | - | - | 10 | 60.25% |
PutsforMay 31, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MU240531P00045000 | 2024-04-22 9:58AM EDT | 45.00 | 0.08 | 0.00 | 0.24 | 0.00 | - | 1 | 1 | 146.88% |
| MU240531P00060000 | 2024-04-12 3:50PM EDT | 60.00 | 0.34 | 0.00 | 0.24 | 0.00 | - | - | 1 | 104.69% |
| MU240531P00070000 | 2024-05-03 11:10AM EDT | 70.00 | 0.06 | 0.00 | 0.14 | +0.05 | +500.00% | 1 | 44 | 76.17% |
| MU240531P00075000 | 2024-04-18 10:58AM EDT | 75.00 | 0.08 | 0.01 | 0.27 | 0.00 | - | - | 2 | 73.44% |
| MU240531P00080000 | 2024-04-30 1:14PM EDT | 80.00 | 0.09 | 0.06 | 0.09 | 0.00 | - | 10 | 19 | 58.01% |
| MU240531P00085000 | 2024-05-02 9:48AM EDT | 85.00 | 0.16 | 0.10 | 0.12 | 0.00 | - | 4 | 120 | 52.15% |
| MU240531P00090000 | 2024-05-02 3:36PM EDT | 90.00 | 0.19 | 0.17 | 0.19 | -0.06 | -24.00% | 3 | 119 | 47.56% |
| MU240531P00095000 | 2024-05-03 10:38AM EDT | 95.00 | 0.37 | 0.31 | 0.34 | -0.13 | -26.00% | 10 | 404 | 43.41% |
| MU240531P00097000 | 2024-05-01 3:54PM EDT | 97.00 | 0.86 | 0.41 | 0.44 | 0.00 | - | 6 | 9 | 41.99% |
| MU240531P00098000 | 2024-05-02 2:22PM EDT | 98.00 | 0.80 | 0.47 | 0.51 | 0.00 | - | 2 | 10 | 41.50% |
| MU240531P00099000 | 2024-05-02 2:52PM EDT | 99.00 | 0.88 | 0.55 | 0.58 | 0.00 | - | 2 | 12 | 40.82% |
| MU240531P00100000 | 2024-05-03 12:01PM EDT | 100.00 | 0.65 | 0.65 | 0.66 | -0.41 | -38.68% | 98 | 398 | 40.14% |
| MU240531P00101000 | 2024-05-02 3:02PM EDT | 101.00 | 1.18 | 0.75 | 0.78 | 0.00 | - | 10 | 48 | 39.94% |
| MU240531P00102000 | 2024-05-02 2:48PM EDT | 102.00 | 1.35 | 0.86 | 0.89 | 0.00 | - | 18 | 40 | 39.36% |
| MU240531P00103000 | 2024-05-02 3:55PM EDT | 103.00 | 1.56 | 1.01 | 1.04 | 0.00 | - | 7 | 54 | 39.11% |
| MU240531P00104000 | 2024-05-03 11:56AM EDT | 104.00 | 1.20 | 1.16 | 1.20 | -0.61 | -33.70% | 5 | 39 | 38.75% |
| MU240531P00105000 | 2024-05-03 11:40AM EDT | 105.00 | 1.43 | 1.35 | 1.39 | -0.70 | -32.86% | 3 | 445 | 38.50% |
| MU240531P00106000 | 2024-05-03 11:56AM EDT | 106.00 | 1.60 | 1.57 | 1.60 | -1.09 | -40.52% | 7 | 60 | 38.21% |
| MU240531P00107000 | 2024-05-03 11:29AM EDT | 107.00 | 2.00 | 1.81 | 1.86 | -0.73 | -26.74% | 3 | 141 | 38.18% |
| MU240531P00108000 | 2024-05-03 11:10AM EDT | 108.00 | 2.46 | 2.08 | 2.13 | -0.69 | -21.90% | 2 | 51 | 37.99% |
| MU240531P00109000 | 2024-05-02 1:26PM EDT | 109.00 | 2.39 | 2.36 | 2.40 | -1.27 | -34.70% | 16 | 27 | 37.55% |
| MU240531P00110000 | 2024-05-03 11:40AM EDT | 110.00 | 2.80 | 2.69 | 2.74 | -1.20 | -30.00% | 19 | 294 | 37.46% |
| MU240531P00111000 | 2024-05-03 11:35AM EDT | 111.00 | 3.18 | 3.05 | 3.15 | -1.32 | -29.33% | 3 | 54 | 37.70% |
| MU240531P00112000 | 2024-05-02 3:37PM EDT | 112.00 | 3.85 | 3.45 | 3.50 | -1.00 | -20.62% | 2 | 122 | 37.18% |
| MU240531P00113000 | 2024-05-03 11:12AM EDT | 113.00 | 4.38 | 3.85 | 3.95 | -1.12 | -20.36% | 14 | 230 | 37.21% |
| MU240531P00114000 | 2024-05-03 10:06AM EDT | 114.00 | 4.55 | 4.30 | 4.40 | -1.70 | -27.20% | 5 | 76 | 36.96% |
| MU240531P00115000 | 2024-05-03 11:40AM EDT | 115.00 | 5.00 | 4.80 | 4.90 | -1.37 | -21.51% | 67 | 64 | 36.87% |
| MU240531P00116000 | 2024-05-03 11:40AM EDT | 116.00 | 5.55 | 5.30 | 5.40 | -0.85 | -13.28% | 7 | 82 | 36.50% |
| MU240531P00117000 | 2024-05-03 9:47AM EDT | 117.00 | 5.90 | 5.85 | 6.00 | -0.90 | -13.24% | 1 | 32 | 36.66% |
| MU240531P00118000 | 2024-05-02 10:06AM EDT | 118.00 | 10.00 | 6.45 | 6.90 | 0.00 | - | 1 | 15 | 38.94% |
| MU240531P00119000 | 2024-04-26 3:44PM EDT | 119.00 | 7.97 | 7.10 | 7.25 | 0.00 | - | 35 | 43 | 36.62% |
| MU240531P00120000 | 2024-05-03 9:45AM EDT | 120.00 | 8.00 | 7.75 | 7.90 | -1.90 | -19.19% | 11 | 41 | 36.44% |
| MU240531P00121000 | 2024-04-19 11:40AM EDT | 121.00 | 15.07 | 8.45 | 8.60 | 0.00 | - | 1 | 6 | 36.43% |
| MU240531P00122000 | 2024-04-30 11:36AM EDT | 122.00 | 9.73 | 9.10 | 9.90 | 0.00 | - | 2 | 13 | 41.46% |
| MU240531P00123000 | 2024-04-30 11:36AM EDT | 123.00 | 10.45 | 9.80 | 10.00 | 0.00 | - | 2 | 18 | 35.62% |
| MU240531P00124000 | 2024-05-02 2:33PM EDT | 124.00 | 10.50 | 10.55 | 10.95 | -2.50 | -19.23% | 1 | 16 | 37.28% |
| MU240531P00125000 | 2024-05-02 11:00AM EDT | 125.00 | 14.75 | 11.10 | 11.60 | 0.00 | - | 20 | 22 | 35.74% |
| MU240531P00126000 | 2024-04-23 12:51PM EDT | 126.00 | 14.77 | 12.15 | 12.35 | 0.00 | - | 1 | 11 | 34.84% |
| MU240531P00127000 | 2024-04-30 1:46PM EDT | 127.00 | 13.82 | 13.00 | 13.35 | 0.00 | - | 33 | 41 | 36.67% |
| MU240531P00130000 | 2024-04-18 12:52PM EDT | 130.00 | 17.94 | 15.35 | 16.70 | 0.00 | - | - | 1 | 46.14% |
© 2024 Yahoo. All rights reserved.