Micron Technology, Inc. (MU)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
As of 03:15PM EDT. Market open.
CallsforJune 7, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MU240607C00070000 | 2024-05-06 10:13AM EDT | 70.00 | 51.20 | 57.25 | 58.00 | 0.00 | - | 3 | 14 | 137.89% |
| MU240607C00075000 | 2024-05-06 10:14AM EDT | 75.00 | 46.20 | 52.05 | 53.15 | 0.00 | - | 2 | 12 | 122.95% |
| MU240607C00085000 | 2024-05-06 10:32AM EDT | 85.00 | 35.75 | 42.30 | 43.05 | 0.00 | - | - | 1 | 100.24% |
| MU240607C00090000 | 2024-05-10 2:33PM EDT | 90.00 | 31.54 | 37.35 | 38.05 | 0.00 | - | 2 | 3 | 89.06% |
| MU240607C00095000 | 2024-05-14 3:55PM EDT | 95.00 | 30.26 | 32.55 | 32.85 | 0.00 | - | 1 | 12 | 77.59% |
| MU240607C00097000 | 2024-04-29 12:42PM EDT | 97.00 | 18.89 | 30.60 | 30.95 | 0.00 | - | - | 2 | 74.90% |
| MU240607C00098000 | 2024-04-29 9:57AM EDT | 98.00 | 16.45 | 29.60 | 29.95 | 0.00 | - | - | 1 | 72.66% |
| MU240607C00100000 | 2024-05-14 11:00AM EDT | 100.00 | 23.10 | 27.25 | 28.00 | 0.00 | - | 21 | 17 | 64.70% |
| MU240607C00102000 | 2024-05-06 9:34AM EDT | 102.00 | 18.20 | 25.65 | 26.05 | 0.00 | - | 1 | 1 | 65.31% |
| MU240607C00103000 | 2024-05-03 9:50AM EDT | 103.00 | 13.95 | 24.60 | 25.00 | 0.00 | - | 1 | 3 | 62.06% |
| MU240607C00104000 | 2024-05-01 12:00PM EDT | 104.00 | 8.65 | 23.80 | 24.05 | 0.00 | - | - | 10 | 62.28% |
| MU240607C00105000 | 2024-05-09 11:54AM EDT | 105.00 | 14.65 | 22.80 | 23.05 | 0.00 | - | 1 | 3 | 60.03% |
| MU240607C00106000 | 2024-05-15 11:53AM EDT | 106.00 | 21.11 | 21.85 | 22.10 | +5.15 | +32.27% | 1 | 1 | 58.67% |
| MU240607C00107000 | 2024-05-14 12:02PM EDT | 107.00 | 16.65 | 20.80 | 21.10 | 0.00 | - | 4 | 2 | 55.98% |
| MU240607C00108000 | 2024-05-13 1:39PM EDT | 108.00 | 15.43 | 19.50 | 20.15 | 0.00 | - | 5 | 3 | 51.59% |
| MU240607C00109000 | 2024-05-01 12:18PM EDT | 109.00 | 6.30 | 18.50 | 19.15 | 0.00 | - | - | 3 | 54.64% |
| MU240607C00110000 | 2024-05-10 1:02PM EDT | 110.00 | 11.70 | 17.95 | 18.20 | 0.00 | - | 5 | 34 | 51.20% |
| MU240607C00111000 | 2024-05-13 3:56PM EDT | 111.00 | 13.43 | 16.55 | 17.30 | 0.00 | - | 10 | 22 | 52.10% |
| MU240607C00112000 | 2024-05-15 11:53AM EDT | 112.00 | 15.52 | 15.90 | 16.40 | +3.34 | +27.42% | 1 | 40 | 51.03% |
| MU240607C00113000 | 2024-05-13 10:31AM EDT | 113.00 | 10.97 | 14.75 | 15.50 | 0.00 | - | 1 | 65 | 49.88% |
| MU240607C00114000 | 2024-05-14 1:16PM EDT | 114.00 | 11.00 | 14.40 | 14.55 | 0.00 | - | 1 | 73 | 48.02% |
| MU240607C00115000 | 2024-05-15 12:00PM EDT | 115.00 | 12.61 | 13.55 | 13.70 | +2.99 | +31.08% | 15 | 143 | 47.24% |
| MU240607C00116000 | 2024-05-15 1:57PM EDT | 116.00 | 12.75 | 12.50 | 12.85 | +6.55 | +105.65% | 3 | 32 | 46.34% |
| MU240607C00117000 | 2024-05-15 11:53AM EDT | 117.00 | 11.25 | 11.75 | 11.95 | +1.65 | +17.19% | 3 | 1,028 | 44.78% |
| MU240607C00118000 | 2024-05-14 3:54PM EDT | 118.00 | 8.99 | 11.05 | 11.20 | 0.00 | - | 8 | 43 | 44.61% |
| MU240607C00119000 | 2024-05-15 1:57PM EDT | 119.00 | 10.35 | 10.30 | 10.45 | +2.40 | +30.19% | 26 | 59 | 44.21% |
| MU240607C00120000 | 2024-05-15 2:54PM EDT | 120.00 | 9.64 | 9.40 | 9.60 | +1.65 | +20.65% | 106 | 267 | 42.71% |
| MU240607C00121000 | 2024-05-15 2:48PM EDT | 121.00 | 8.80 | 8.80 | 9.00 | +1.80 | +25.71% | 12 | 163 | 43.27% |
| MU240607C00122000 | 2024-05-15 1:49PM EDT | 122.00 | 8.10 | 8.05 | 8.25 | +1.25 | +18.25% | 32 | 88 | 42.30% |
| MU240607C00123000 | 2024-05-15 2:54PM EDT | 123.00 | 7.56 | 7.50 | 7.60 | +1.81 | +31.48% | 77 | 159 | 41.97% |
| MU240607C00124000 | 2024-05-15 1:53PM EDT | 124.00 | 6.85 | 6.90 | 7.00 | +1.15 | +20.18% | 50 | 94 | 41.82% |
| MU240607C00125000 | 2024-05-15 2:55PM EDT | 125.00 | 6.35 | 6.30 | 6.40 | +1.30 | +25.90% | 114 | 350 | 41.46% |
| MU240607C00126000 | 2024-05-15 2:49PM EDT | 126.00 | 5.75 | 5.75 | 5.85 | +2.20 | +61.97% | 46 | 82 | 41.24% |
| MU240607C00127000 | 2024-05-15 2:30PM EDT | 127.00 | 5.35 | 5.20 | 5.30 | +1.35 | +33.75% | 17 | 16 | 40.81% |
| MU240607C00128000 | 2024-05-15 11:35AM EDT | 128.00 | 4.75 | 4.75 | 4.85 | +1.53 | +47.52% | 84 | 85 | 40.92% |
| MU240607C00129000 | 2024-05-15 1:59PM EDT | 129.00 | 4.40 | 4.30 | 4.35 | +1.90 | +76.00% | 92 | 8 | 40.42% |
| MU240607C00130000 | 2024-05-15 2:50PM EDT | 130.00 | 3.90 | 3.85 | 4.00 | +0.88 | +29.14% | 98 | 404 | 40.85% |
| MU240607C00131000 | 2024-05-15 2:39PM EDT | 131.00 | 3.55 | 3.50 | 3.60 | +1.02 | +40.32% | 3 | 12 | 40.67% |
| MU240607C00132000 | 2024-05-15 2:18PM EDT | 132.00 | 3.23 | 3.10 | 3.20 | +0.71 | +28.17% | 7 | 18 | 40.26% |
| MU240607C00133000 | 2024-05-15 2:53PM EDT | 133.00 | 2.84 | 2.80 | 2.86 | +1.07 | +60.45% | 6 | 85 | 40.11% |
| MU240607C00134000 | 2024-05-14 3:37PM EDT | 134.00 | 1.81 | 2.51 | 2.55 | 0.00 | - | 11 | 18 | 39.99% |
| MU240607C00135000 | 2024-05-15 12:09PM EDT | 135.00 | 2.01 | 2.20 | 2.28 | +0.24 | +13.56% | 73 | 116 | 39.99% |
| MU240607C00140000 | 2024-05-15 1:58PM EDT | 140.00 | 1.24 | 1.22 | 1.26 | +0.33 | +36.26% | 56 | 62 | 40.11% |
| MU240607C00145000 | 2024-05-15 12:40PM EDT | 145.00 | 0.64 | 0.66 | 0.69 | +0.15 | +30.61% | 15 | 41 | 40.77% |
| MU240607C00150000 | 2024-05-15 2:59PM EDT | 150.00 | 0.38 | 0.37 | 0.38 | +0.10 | +37.04% | 2,440 | 135 | 41.70% |
| MU240607C00155000 | 2024-05-15 1:51PM EDT | 155.00 | 0.21 | 0.20 | 0.23 | +0.05 | +31.25% | 11 | 41 | 43.46% |
| MU240607C00160000 | 2024-05-13 9:31AM EDT | 160.00 | 0.16 | 0.13 | 0.14 | 0.00 | - | 6 | 20 | 45.02% |
| MU240607C00165000 | 2024-05-15 2:01PM EDT | 165.00 | 0.09 | 0.07 | 0.09 | +0.01 | +12.50% | 101 | 16 | 46.88% |
| MU240607C00170000 | 2024-05-15 1:28PM EDT | 170.00 | 0.06 | 0.05 | 0.07 | -0.01 | -14.29% | 2 | 1 | 49.61% |
PutsforJune 7, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MU240607P00045000 | 2024-05-07 3:06PM EDT | 45.00 | 0.08 | 0.00 | 0.16 | 0.00 | - | - | 1 | 166.80% |
| MU240607P00075000 | 2024-04-30 2:58PM EDT | 75.00 | 0.08 | 0.00 | 0.08 | 0.00 | - | - | 3 | 82.03% |
| MU240607P00080000 | 2024-04-30 11:01AM EDT | 80.00 | 0.14 | 0.00 | 0.11 | 0.00 | - | - | 5 | 75.39% |
| MU240607P00085000 | 2024-05-10 2:34PM EDT | 85.00 | 0.07 | 0.01 | 0.18 | 0.00 | - | 1 | 2 | 71.48% |
| MU240607P00090000 | 2024-05-15 11:16AM EDT | 90.00 | 0.05 | 0.01 | 0.11 | -0.01 | -16.67% | 4 | 250 | 58.59% |
| MU240607P00095000 | 2024-05-15 1:18PM EDT | 95.00 | 0.07 | 0.07 | 0.09 | -0.03 | -30.00% | 10 | 168 | 52.34% |
| MU240607P00096000 | 2024-05-14 11:26AM EDT | 96.00 | 0.12 | 0.07 | 0.10 | 0.00 | - | 10 | 15 | 51.17% |
| MU240607P00097000 | 2024-05-14 10:12AM EDT | 97.00 | 0.15 | 0.08 | 0.11 | 0.00 | - | 1 | 126 | 50.29% |
| MU240607P00098000 | 2024-05-10 2:05PM EDT | 98.00 | 0.23 | 0.09 | 0.11 | 0.00 | - | 4 | 14 | 49.71% |
| MU240607P00099000 | 2024-05-15 9:33AM EDT | 99.00 | 0.12 | 0.10 | 0.12 | -0.05 | -29.41% | 6 | 17 | 48.63% |
| MU240607P00100000 | 2024-05-15 1:18PM EDT | 100.00 | 0.13 | 0.11 | 0.13 | -0.02 | -13.33% | 14 | 154 | 47.56% |
| MU240607P00101000 | 2024-05-15 10:02AM EDT | 101.00 | 0.15 | 0.12 | 0.15 | -0.07 | -31.82% | 2 | 10 | 46.97% |
| MU240607P00102000 | 2024-05-14 2:28PM EDT | 102.00 | 0.21 | 0.13 | 0.16 | 0.00 | - | 100 | 182 | 45.80% |
| MU240607P00103000 | 2024-05-15 11:48AM EDT | 103.00 | 0.17 | 0.15 | 0.18 | -0.11 | -39.29% | 4 | 21 | 44.92% |
| MU240607P00104000 | 2024-05-15 2:54PM EDT | 104.00 | 0.18 | 0.17 | 0.19 | -0.10 | -35.71% | 79 | 133 | 43.65% |
| MU240607P00105000 | 2024-05-15 10:02AM EDT | 105.00 | 0.23 | 0.19 | 0.21 | -0.13 | -36.11% | 18 | 161 | 42.68% |
| MU240607P00106000 | 2024-05-15 1:10PM EDT | 106.00 | 0.23 | 0.22 | 0.24 | -0.10 | -30.30% | 10 | 149 | 41.99% |
| MU240607P00107000 | 2024-05-15 9:30AM EDT | 107.00 | 0.45 | 0.25 | 0.27 | +0.05 | +12.50% | 5 | 92 | 41.16% |
| MU240607P00108000 | 2024-05-15 1:33PM EDT | 108.00 | 0.30 | 0.28 | 0.31 | -0.21 | -41.18% | 21 | 110 | 40.53% |
| MU240607P00109000 | 2024-05-15 1:09PM EDT | 109.00 | 0.36 | 0.33 | 0.35 | -0.19 | -34.55% | 16 | 103 | 39.70% |
| MU240607P00110000 | 2024-05-15 11:44AM EDT | 110.00 | 0.38 | 0.38 | 0.40 | -0.25 | -39.68% | 12 | 115 | 39.01% |
| MU240607P00111000 | 2024-05-15 1:54PM EDT | 111.00 | 0.47 | 0.44 | 0.47 | -0.25 | -34.72% | 4 | 161 | 38.62% |
| MU240607P00112000 | 2024-05-15 1:44PM EDT | 112.00 | 0.55 | 0.52 | 0.55 | -0.35 | -38.89% | 11 | 47 | 38.18% |
| MU240607P00113000 | 2024-05-15 12:03PM EDT | 113.00 | 0.72 | 0.60 | 0.64 | -0.31 | -30.10% | 5 | 87 | 37.74% |
| MU240607P00114000 | 2024-05-15 1:16PM EDT | 114.00 | 0.75 | 0.71 | 0.74 | -0.56 | -42.75% | 8 | 80 | 37.23% |
| MU240607P00115000 | 2024-05-15 11:44AM EDT | 115.00 | 0.96 | 0.84 | 0.87 | -0.54 | -36.00% | 13 | 112 | 36.96% |
| MU240607P00116000 | 2024-05-15 2:50PM EDT | 116.00 | 1.01 | 0.98 | 1.01 | -0.83 | -45.11% | 21 | 36 | 36.57% |
| MU240607P00117000 | 2024-05-15 1:44PM EDT | 117.00 | 1.18 | 1.15 | 1.18 | -0.93 | -44.08% | 8 | 40 | 36.30% |
| MU240607P00118000 | 2024-05-15 2:46PM EDT | 118.00 | 1.37 | 1.34 | 1.38 | -1.01 | -42.44% | 62 | 45 | 36.16% |
| MU240607P00119000 | 2024-05-15 1:59PM EDT | 119.00 | 1.58 | 1.57 | 1.60 | -0.93 | -37.05% | 38 | 84 | 35.93% |
| MU240607P00120000 | 2024-05-15 2:06PM EDT | 120.00 | 1.81 | 1.82 | 1.86 | -1.02 | -36.04% | 51 | 92 | 35.84% |
| MU240607P00121000 | 2024-05-15 2:44PM EDT | 121.00 | 2.13 | 2.10 | 2.14 | -1.47 | -40.83% | 28 | 116 | 35.66% |
| MU240607P00122000 | 2024-05-15 2:45PM EDT | 122.00 | 2.45 | 2.42 | 2.46 | -1.29 | -34.49% | 10 | 34 | 35.57% |
| MU240607P00123000 | 2024-05-15 1:54PM EDT | 123.00 | 2.79 | 2.76 | 2.81 | -1.16 | -29.37% | 3 | 33 | 35.46% |
| MU240607P00124000 | 2024-05-15 11:01AM EDT | 124.00 | 3.20 | 3.10 | 3.20 | -2.20 | -40.74% | 7 | 14 | 35.40% |
| MU240607P00125000 | 2024-05-15 10:41AM EDT | 125.00 | 3.85 | 3.55 | 3.60 | -1.66 | -30.13% | 2 | 54 | 35.16% |
| MU240607P00126000 | 2024-05-15 9:49AM EDT | 126.00 | 4.25 | 4.00 | 4.10 | -5.48 | -56.32% | 18 | 20 | 35.43% |
| MU240607P00128000 | 2024-05-15 11:25AM EDT | 128.00 | 5.10 | 5.05 | 5.15 | -2.50 | -32.89% | 2 | 12 | 35.54% |
| MU240607P00130000 | 2024-05-15 11:40AM EDT | 130.00 | 6.63 | 6.10 | 6.20 | -2.37 | -26.33% | 2 | 4 | 34.58% |
| MU240607P00131000 | 2024-05-13 10:27AM EDT | 131.00 | 10.15 | 6.70 | 6.85 | 0.00 | - | 1 | 1 | 34.68% |
© 2024 Yahoo. All rights reserved.