Micron Technology, Inc. (MU)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
As of 12:15PM EDT. Market open.
CallsforJune 21, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MU240621C00010000 | 2024-02-26 4:28PM EDT | 10.00 | 80.15 | 108.10 | 109.75 | 0.00 | - | 10 | 13 | 750.59% |
| MU240621C00012500 | 2023-05-30 9:52AM EDT | 12.50 | 60.30 | 51.65 | 53.05 | 0.00 | - | - | 1 | 0.00% |
| MU240621C00015000 | 2024-03-07 4:42PM EDT | 15.00 | 84.00 | 108.45 | 109.10 | 0.00 | - | 5 | 23 | 813.57% |
| MU240621C00017500 | 2024-02-26 1:03PM EDT | 17.50 | 74.50 | 100.90 | 102.60 | 0.00 | - | 1 | 1 | 519.63% |
| MU240621C00020000 | 2024-04-03 11:27AM EDT | 20.00 | 107.50 | 92.65 | 93.55 | 0.00 | - | 1 | 14 | 230.08% |
| MU240621C00022500 | 2023-06-29 10:10AM EDT | 22.50 | 42.44 | 49.35 | 50.05 | 0.00 | - | 2 | 3 | 0.00% |
| MU240621C00025000 | 2024-04-24 10:44AM EDT | 25.00 | 86.02 | 87.70 | 88.60 | 0.00 | - | 13 | 25 | 204.49% |
| MU240621C00027500 | 2024-04-09 10:41AM EDT | 27.50 | 95.15 | 85.20 | 86.15 | 0.00 | - | 1 | 31 | 193.55% |
| MU240621C00030000 | 2024-04-19 1:03PM EDT | 30.00 | 77.95 | 82.65 | 83.65 | 0.00 | - | 2 | 22 | 180.47% |
| MU240621C00032500 | 2023-10-23 2:37PM EDT | 32.50 | 36.20 | 45.45 | 45.75 | 0.00 | - | 2 | 12 | 0.00% |
| MU240621C00035000 | 2024-04-23 1:19PM EDT | 35.00 | 78.30 | 77.75 | 78.75 | 0.00 | - | 8 | 556 | 165.92% |
| MU240621C00037500 | 2024-03-26 10:49AM EDT | 37.50 | 82.35 | 73.40 | 73.90 | 0.00 | - | 1 | 81 | 0.00% |
| MU240621C00040000 | 2024-03-01 2:50PM EDT | 40.00 | 55.75 | 77.85 | 79.25 | 0.00 | - | 2 | 200 | 272.02% |
| MU240621C00042500 | 2024-02-14 2:22PM EDT | 42.50 | 40.56 | 50.30 | 53.00 | 0.00 | - | 1 | 184 | 0.00% |
| MU240621C00045000 | 2024-04-26 10:14AM EDT | 45.00 | 68.64 | 68.05 | 68.70 | +0.14 | +0.20% | 5 | 253 | 137.79% |
| MU240621C00047500 | 2024-03-20 3:05PM EDT | 47.50 | 48.24 | 58.30 | 61.25 | 0.00 | - | 5 | 100 | 0.00% |
| MU240621C00050000 | 2024-04-16 11:29AM EDT | 50.00 | 71.65 | 63.05 | 63.65 | 0.00 | - | 1 | 327 | 122.66% |
| MU240621C00052500 | 2024-04-02 9:54AM EDT | 52.50 | 71.55 | 60.70 | 61.25 | 0.00 | - | 100 | 174 | 120.12% |
| MU240621C00055000 | 2024-04-25 1:20PM EDT | 55.00 | 58.26 | 58.10 | 58.65 | 0.00 | - | 1 | 677 | 110.64% |
| MU240621C00057500 | 2024-04-17 3:15PM EDT | 57.50 | 60.00 | 55.70 | 56.40 | 0.00 | - | 1 | 765 | 109.62% |
| MU240621C00060000 | 2024-04-19 10:59AM EDT | 60.00 | 49.67 | 53.10 | 53.75 | 0.00 | - | 3 | 2,725 | 100.29% |
| MU240621C00062500 | 2024-04-19 2:21PM EDT | 62.50 | 45.52 | 50.85 | 51.35 | 0.00 | - | 10 | 941 | 99.07% |
| MU240621C00065000 | 2024-04-25 1:20PM EDT | 65.00 | 48.43 | 48.30 | 48.95 | 0.00 | - | 1 | 2,706 | 94.04% |
| MU240621C00067500 | 2024-04-19 1:25PM EDT | 67.50 | 41.15 | 45.60 | 46.45 | 0.00 | - | 2 | 2,163 | 86.43% |
| MU240621C00070000 | 2024-04-25 3:51PM EDT | 70.00 | 42.40 | 43.50 | 43.90 | 0.00 | - | 2 | 3,825 | 84.91% |
| MU240621C00072500 | 2024-04-26 10:45AM EDT | 72.50 | 42.20 | 40.85 | 41.40 | +3.07 | +7.85% | 1 | 1,036 | 78.32% |
| MU240621C00075000 | 2024-04-22 2:45PM EDT | 75.00 | 36.03 | 38.50 | 39.25 | 0.00 | - | 12 | 2,275 | 77.81% |
| MU240621C00077500 | 2024-04-26 9:42AM EDT | 77.50 | 35.53 | 36.05 | 36.55 | +0.81 | +2.33% | 5 | 1,759 | 71.58% |
| MU240621C00080000 | 2024-04-26 11:20AM EDT | 80.00 | 34.35 | 33.60 | 34.35 | +2.35 | +7.34% | 2 | 4,946 | 69.41% |
| MU240621C00082500 | 2024-04-26 10:17AM EDT | 82.50 | 32.58 | 31.10 | 31.85 | +1.88 | +6.12% | 1 | 816 | 64.55% |
| MU240621C00085000 | 2024-04-25 12:11PM EDT | 85.00 | 28.58 | 28.90 | 29.25 | +0.48 | +1.71% | 1 | 6,191 | 61.13% |
| MU240621C00087500 | 2024-04-25 2:08PM EDT | 87.50 | 26.50 | 26.55 | 27.15 | 0.00 | - | 2 | 919 | 59.64% |
| MU240621C00090000 | 2024-04-26 10:16AM EDT | 90.00 | 25.40 | 24.45 | 24.65 | +1.00 | +4.10% | 1 | 5,161 | 56.96% |
| MU240621C00092500 | 2024-04-26 10:44AM EDT | 92.50 | 23.60 | 22.20 | 22.40 | +3.09 | +15.07% | 82 | 3,654 | 54.50% |
| MU240621C00095000 | 2024-04-25 3:05PM EDT | 95.00 | 19.75 | 19.65 | 20.45 | 0.00 | - | 26 | 2,968 | 51.76% |
| MU240621C00097500 | 2024-04-26 11:58AM EDT | 97.50 | 18.10 | 17.75 | 18.50 | +0.45 | +2.55% | 13 | 768 | 51.32% |
| MU240621C00100000 | 2024-04-26 11:38AM EDT | 100.00 | 15.85 | 15.95 | 16.25 | +0.72 | +4.76% | 47 | 7,157 | 50.57% |
| MU240621C00105000 | 2024-04-26 11:11AM EDT | 105.00 | 13.00 | 12.40 | 12.60 | +0.95 | +7.88% | 23 | 5,099 | 47.93% |
| MU240621C00110000 | 2024-04-26 11:55AM EDT | 110.00 | 9.40 | 9.40 | 9.55 | +0.60 | +6.82% | 203 | 4,593 | 46.50% |
| MU240621C00115000 | 2024-04-26 11:46AM EDT | 115.00 | 6.98 | 6.90 | 7.00 | +0.63 | +9.92% | 377 | 5,072 | 45.29% |
| MU240621C00120000 | 2024-04-26 11:58AM EDT | 120.00 | 4.99 | 5.00 | 5.05 | +0.49 | +10.89% | 507 | 11,111 | 44.80% |
| MU240621C00125000 | 2024-04-26 11:54AM EDT | 125.00 | 3.47 | 3.50 | 3.60 | +0.27 | +8.44% | 1,468 | 5,058 | 44.73% |
| MU240621C00130000 | 2024-04-26 11:54AM EDT | 130.00 | 2.40 | 2.41 | 2.44 | +0.18 | +8.11% | 1,166 | 6,714 | 44.13% |
| MU240621C00135000 | 2024-04-26 11:47AM EDT | 135.00 | 1.66 | 1.64 | 1.67 | +0.17 | +11.41% | 56 | 4,995 | 44.18% |
| MU240621C00140000 | 2024-04-26 11:47AM EDT | 140.00 | 1.15 | 1.13 | 1.15 | +0.07 | +6.48% | 95 | 7,186 | 44.51% |
| MU240621C00145000 | 2024-04-26 11:31AM EDT | 145.00 | 0.78 | 0.77 | 0.79 | +0.01 | +1.30% | 154 | 2,881 | 44.90% |
| MU240621C00150000 | 2024-04-26 11:35AM EDT | 150.00 | 0.53 | 0.54 | 0.56 | +0.03 | +6.00% | 197 | 5,529 | 45.65% |
| MU240621C00155000 | 2024-04-26 11:54AM EDT | 155.00 | 0.39 | 0.38 | 0.40 | +0.01 | +2.27% | 207 | 1,863 | 46.39% |
| MU240621C00160000 | 2024-04-26 11:34AM EDT | 160.00 | 0.27 | 0.27 | 0.29 | +0.06 | +28.57% | 14 | 463 | 47.22% |
| MU240621C00165000 | 2024-04-26 11:54AM EDT | 165.00 | 0.20 | 0.20 | 0.21 | +0.03 | +17.65% | 115 | 1,167 | 47.95% |
| MU240621C00170000 | 2024-04-26 11:36AM EDT | 170.00 | 0.15 | 0.15 | 0.17 | +0.04 | +36.36% | 9 | 358 | 49.41% |
| MU240621C00175000 | 2024-04-26 11:40AM EDT | 175.00 | 0.13 | 0.11 | 0.13 | +0.02 | +18.18% | 45 | 444 | 50.29% |
| MU240621C00180000 | 2024-04-26 11:40AM EDT | 180.00 | 0.11 | 0.08 | 0.10 | +0.01 | +10.00% | 7 | 164 | 50.49% |
| MU240621C00185000 | 2024-04-24 3:59PM EDT | 185.00 | 0.08 | 0.07 | 0.09 | 0.00 | - | 3 | 530 | 52.25% |
| MU240621C00190000 | 2024-04-26 11:41AM EDT | 190.00 | 0.07 | 0.03 | 0.07 | +0.03 | +75.00% | 3 | 71 | 51.76% |
| MU240621C00195000 | 2024-04-18 11:07AM EDT | 195.00 | 0.09 | 0.01 | 0.20 | 0.00 | - | 3 | 33 | 58.79% |
| MU240621C00200000 | 2024-04-24 1:13PM EDT | 200.00 | 0.20 | 0.03 | 0.18 | 0.00 | - | 2 | 1,082 | 61.13% |
PutsforJune 21, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MU240621P00010000 | 2023-06-29 9:52AM EDT | 10.00 | 0.01 | 0.00 | 0.11 | 0.00 | - | 12 | 82 | 242.97% |
| MU240621P00012500 | 2023-01-03 4:57PM EDT | 12.50 | 0.16 | 0.00 | 0.40 | 0.00 | - | - | 26 | 259.77% |
| MU240621P00015000 | 2023-10-19 1:15PM EDT | 15.00 | 0.04 | 0.00 | 0.06 | 0.00 | - | 3 | 30 | 189.06% |
| MU240621P00017500 | 2023-01-12 4:15PM EDT | 17.50 | 0.31 | 0.00 | 0.90 | 0.00 | - | 6 | 2 | 249.22% |
| MU240621P00020000 | 2023-10-27 11:32AM EDT | 20.00 | 0.07 | 0.00 | 0.10 | 0.00 | - | 240 | 0 | 170.31% |
| MU240621P00022500 | 2023-11-01 3:05PM EDT | 22.50 | 0.05 | 0.00 | 0.10 | 0.00 | - | 5 | 128 | 159.38% |
| MU240621P00025000 | 2024-04-05 11:15AM EDT | 25.00 | 0.01 | 0.00 | 0.15 | 0.00 | - | 3 | 295 | 155.86% |
| MU240621P00027500 | 2024-03-25 9:37AM EDT | 27.50 | 0.01 | 0.00 | 0.22 | 0.00 | - | 209 | 246 | 153.52% |
| MU240621P00030000 | 2024-04-01 9:30AM EDT | 30.00 | 0.01 | 0.00 | 0.16 | 0.00 | - | 1 | 287 | 138.67% |
| MU240621P00032500 | 2024-04-01 3:56PM EDT | 32.50 | 0.01 | 0.00 | 0.02 | 0.00 | - | 1 | 875 | 106.25% |
| MU240621P00035000 | 2024-01-16 3:04PM EDT | 35.00 | 0.06 | 0.01 | 0.19 | 0.00 | - | 3 | 6,773 | 126.56% |
| MU240621P00037500 | 2024-04-04 12:14PM EDT | 37.50 | 0.01 | 0.00 | 0.15 | 0.00 | - | 1 | 420 | 115.23% |
| MU240621P00040000 | 2024-04-15 9:54AM EDT | 40.00 | 0.09 | 0.00 | 0.15 | 0.00 | - | 5 | 3,794 | 108.79% |
| MU240621P00042500 | 2024-04-18 3:36PM EDT | 42.50 | 0.01 | 0.01 | 0.15 | 0.00 | - | 1 | 605 | 103.52% |
| MU240621P00045000 | 2024-04-16 10:49AM EDT | 45.00 | 0.02 | 0.00 | 0.15 | 0.00 | - | 1 | 2,654 | 97.07% |
| MU240621P00047500 | 2024-03-22 11:23AM EDT | 47.50 | 0.01 | 0.01 | 0.13 | 0.00 | - | 20 | 2,498 | 91.02% |
| MU240621P00050000 | 2024-04-22 3:27PM EDT | 50.00 | 0.04 | 0.01 | 0.13 | 0.00 | - | 2,293 | 13,131 | 85.94% |
| MU240621P00052500 | 2024-04-22 3:25PM EDT | 52.50 | 0.04 | 0.01 | 0.18 | 0.00 | - | 1,644 | 4,695 | 84.38% |
| MU240621P00055000 | 2024-04-22 10:11AM EDT | 55.00 | 0.05 | 0.01 | 0.18 | 0.00 | - | 5 | 9,019 | 79.49% |
| MU240621P00057500 | 2024-04-26 9:56AM EDT | 57.50 | 0.05 | 0.04 | 0.06 | -0.04 | -44.44% | 50 | 7,053 | 69.14% |
| MU240621P00060000 | 2024-04-18 1:50PM EDT | 60.00 | 0.05 | 0.02 | 0.20 | 0.00 | - | 1 | 11,788 | 72.07% |
| MU240621P00062500 | 2024-04-25 10:24AM EDT | 62.50 | 0.07 | 0.03 | 0.10 | 0.00 | - | 109 | 3,593 | 63.28% |
| MU240621P00065000 | 2024-04-25 2:28PM EDT | 65.00 | 0.11 | 0.08 | 0.11 | 0.00 | - | 2 | 6,242 | 62.50% |
| MU240621P00067500 | 2024-04-26 9:54AM EDT | 67.50 | 0.11 | 0.10 | 0.12 | -0.02 | -15.38% | 63 | 3,085 | 59.77% |
| MU240621P00070000 | 2024-04-25 10:05AM EDT | 70.00 | 0.13 | 0.12 | 0.14 | -0.03 | -18.75% | 1 | 5,902 | 57.42% |
| MU240621P00072500 | 2024-04-23 10:46AM EDT | 72.50 | 0.18 | 0.15 | 0.17 | 0.00 | - | 170 | 7,291 | 55.37% |
| MU240621P00075000 | 2024-04-25 2:46PM EDT | 75.00 | 0.23 | 0.19 | 0.21 | 0.00 | - | 4 | 2,820 | 53.52% |
| MU240621P00077500 | 2024-04-26 11:09AM EDT | 77.50 | 0.24 | 0.24 | 0.26 | -0.05 | -17.24% | 1 | 4,083 | 51.66% |
| MU240621P00080000 | 2024-04-25 1:52PM EDT | 80.00 | 0.31 | 0.30 | 0.31 | -0.01 | -3.12% | 2 | 5,833 | 49.81% |
| MU240621P00082500 | 2024-04-26 10:18AM EDT | 82.50 | 0.38 | 0.38 | 0.41 | -0.12 | -24.00% | 100 | 1,011 | 48.68% |
| MU240621P00085000 | 2024-04-26 11:42AM EDT | 85.00 | 0.52 | 0.50 | 0.52 | -0.02 | -3.70% | 9 | 3,223 | 47.17% |
| MU240621P00087500 | 2024-04-26 9:33AM EDT | 87.50 | 0.57 | 0.65 | 0.67 | -0.10 | -14.93% | 113 | 1,152 | 45.95% |
| MU240621P00090000 | 2024-04-26 11:50AM EDT | 90.00 | 0.84 | 0.84 | 0.86 | -0.03 | -3.45% | 120 | 3,639 | 44.73% |
| MU240621P00092500 | 2024-04-26 11:44AM EDT | 92.50 | 1.12 | 1.09 | 1.12 | -0.02 | -1.75% | 17 | 3,591 | 43.82% |
| MU240621P00095000 | 2024-04-26 11:41AM EDT | 95.00 | 1.45 | 1.42 | 1.43 | +0.02 | +1.40% | 13 | 5,332 | 42.77% |
| MU240621P00097500 | 2024-04-26 11:41AM EDT | 97.50 | 1.87 | 1.83 | 1.86 | -0.18 | -8.78% | 34 | 1,316 | 42.19% |
| MU240621P00100000 | 2024-04-26 11:46AM EDT | 100.00 | 2.35 | 2.32 | 2.34 | -0.27 | -10.31% | 68 | 2,790 | 41.26% |
| MU240621P00105000 | 2024-04-26 11:54AM EDT | 105.00 | 3.77 | 3.65 | 3.75 | -0.03 | -0.79% | 114 | 2,945 | 40.37% |
| MU240621P00110000 | 2024-04-26 11:58AM EDT | 110.00 | 5.65 | 5.65 | 5.70 | -0.59 | -9.46% | 142 | 4,028 | 39.64% |
| MU240621P00115000 | 2024-04-26 11:57AM EDT | 115.00 | 8.15 | 8.10 | 8.20 | -0.29 | -3.44% | 174 | 2,840 | 38.87% |
| MU240621P00120000 | 2024-04-26 11:39AM EDT | 120.00 | 11.35 | 11.10 | 11.30 | -0.29 | -2.49% | 15 | 1,541 | 38.38% |
| MU240621P00125000 | 2024-04-26 11:11AM EDT | 125.00 | 14.30 | 14.45 | 14.75 | -0.97 | -6.35% | 15 | 1,427 | 36.87% |
| MU240621P00130000 | 2024-04-26 10:04AM EDT | 130.00 | 19.13 | 18.35 | 18.95 | -0.17 | -0.88% | 5 | 1,002 | 37.67% |
| MU240621P00135000 | 2024-04-25 12:21PM EDT | 135.00 | 23.51 | 22.40 | 23.15 | 0.00 | - | 1 | 398 | 35.60% |
| MU240621P00140000 | 2024-04-18 10:17AM EDT | 140.00 | 24.32 | 27.00 | 27.85 | 0.00 | - | 1 | 69 | 36.33% |
| MU240621P00145000 | 2024-04-19 3:29PM EDT | 145.00 | 38.20 | 32.05 | 32.80 | 0.00 | - | 4 | 13 | 39.82% |
| MU240621P00150000 | 2024-04-09 3:20PM EDT | 150.00 | 29.05 | 36.90 | 37.75 | 0.00 | - | 32 | 0 | 42.87% |
| MU240621P00155000 | 2024-04-12 2:42PM EDT | 155.00 | 32.80 | 42.05 | 42.70 | 0.00 | - | 11 | 0 | 45.56% |
| MU240621P00160000 | 2024-04-01 10:19AM EDT | 160.00 | 35.40 | 46.55 | 47.30 | 0.00 | - | 3 | 0 | 0.00% |
| MU240621P00165000 | 2024-04-01 12:43PM EDT | 165.00 | 39.90 | 51.80 | 52.65 | 0.00 | - | - | 0 | 51.12% |
| MU240621P00170000 | 2024-04-04 10:26AM EDT | 170.00 | 44.20 | 56.65 | 57.20 | 0.00 | - | 6 | 0 | 0.00% |
| MU240621P00180000 | 2024-04-12 9:41AM EDT | 180.00 | 55.07 | 67.00 | 67.35 | 0.00 | - | 4 | 0 | 41.02% |
© 2024 Yahoo. All rights reserved.