Micron Technology, Inc. (MU)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforJuly 5, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MU240705C00060000 | 2024-05-31 11:00AM EDT | 60.00 | 62.60 | 80.20 | 81.70 | 0.00 | - | 20 | 20 | 284.38% |
| MU240705C00065000 | 2024-06-20 12:47PM EDT | 65.00 | 80.00 | 75.45 | 76.70 | 0.00 | - | - | 2 | 260.35% |
| MU240705C00070000 | 2024-06-17 9:43AM EDT | 70.00 | 75.07 | 70.20 | 72.20 | 0.00 | - | - | 17 | 176.95% |
| MU240705C00085000 | 2024-06-18 3:50PM EDT | 85.00 | 67.50 | 55.30 | 57.05 | 0.00 | - | 1 | 1 | 125.78% |
| MU240705C00090000 | 2024-06-24 3:58PM EDT | 90.00 | 49.30 | 50.25 | 52.15 | 0.00 | - | 1 | 2 | 117.97% |
| MU240705C00095000 | 2024-06-21 12:37PM EDT | 95.00 | 46.85 | 45.30 | 47.15 | 0.00 | - | 2 | 22 | 109.18% |
| MU240705C00100000 | 2024-06-25 3:41PM EDT | 100.00 | 40.28 | 40.55 | 42.35 | +0.03 | +0.07% | 5 | 50 | 116.02% |
| MU240705C00105000 | 2024-06-25 2:14PM EDT | 105.00 | 34.60 | 35.95 | 37.35 | -2.86 | -7.63% | 3 | 94 | 112.01% |
| MU240705C00110000 | 2024-06-25 9:31AM EDT | 110.00 | 29.50 | 31.15 | 32.70 | -2.90 | -8.95% | 2 | 111 | 107.32% |
| MU240705C00112000 | 2024-06-24 11:16AM EDT | 112.00 | 29.30 | 29.60 | 30.55 | 0.00 | - | 33 | 32 | 105.66% |
| MU240705C00113000 | 2024-06-24 10:52AM EDT | 113.00 | 27.00 | 28.35 | 29.80 | 0.00 | - | 3 | 6 | 102.54% |
| MU240705C00115000 | 2024-06-25 1:52PM EDT | 115.00 | 25.91 | 26.85 | 27.75 | -1.64 | -5.95% | 5 | 9 | 102.15% |
| MU240705C00116000 | 2024-06-24 10:00AM EDT | 116.00 | 27.00 | 25.95 | 26.95 | 0.00 | - | 2 | 4 | 102.49% |
| MU240705C00117000 | 2024-06-24 9:50AM EDT | 117.00 | 24.70 | 24.60 | 26.00 | 0.00 | - | 1 | 4 | 95.70% |
| MU240705C00118000 | 2024-06-20 2:26PM EDT | 118.00 | 22.90 | 23.80 | 24.90 | -6.71 | -22.66% | 1 | 12 | 93.65% |
| MU240705C00119000 | 2024-06-25 3:29PM EDT | 119.00 | 23.09 | 23.20 | 25.05 | -0.96 | -3.99% | 4 | 66 | 106.20% |
| MU240705C00120000 | 2024-06-25 3:36PM EDT | 120.00 | 22.00 | 22.70 | 23.65 | +0.60 | +2.80% | 55 | 170 | 103.56% |
| MU240705C00121000 | 2024-06-24 12:15PM EDT | 121.00 | 21.75 | 21.60 | 22.50 | 0.00 | - | 3 | 47 | 97.75% |
| MU240705C00122000 | 2024-06-25 3:32PM EDT | 122.00 | 20.58 | 20.90 | 21.90 | -1.22 | -5.60% | 1 | 11 | 100.34% |
| MU240705C00123000 | 2024-06-25 2:34PM EDT | 123.00 | 19.72 | 20.35 | 21.45 | -0.24 | -1.20% | 3 | 92 | 104.81% |
| MU240705C00124000 | 2024-06-25 3:53PM EDT | 124.00 | 19.85 | 19.25 | 20.20 | +0.65 | +3.39% | 1 | 33 | 98.29% |
| MU240705C00125000 | 2024-06-25 3:01PM EDT | 125.00 | 18.15 | 18.70 | 19.95 | -0.60 | -3.20% | 33 | 112 | 103.56% |
| MU240705C00126000 | 2024-06-25 3:30PM EDT | 126.00 | 17.68 | 18.25 | 18.70 | -0.02 | -0.11% | 1 | 87 | 101.78% |
| MU240705C00127000 | 2024-06-25 12:56PM EDT | 127.00 | 16.90 | 17.15 | 18.00 | -0.40 | -2.31% | 502 | 1,008 | 99.22% |
| MU240705C00128000 | 2024-06-25 3:21PM EDT | 128.00 | 16.25 | 16.80 | 17.75 | -0.53 | -3.16% | 4 | 71 | 104.61% |
| MU240705C00129000 | 2024-06-25 2:34PM EDT | 129.00 | 15.54 | 16.20 | 17.05 | +0.44 | +2.91% | 61 | 204 | 104.93% |
| MU240705C00130000 | 2024-06-25 3:57PM EDT | 130.00 | 15.55 | 15.60 | 16.30 | +0.55 | +3.67% | 25 | 298 | 104.74% |
| MU240705C00131000 | 2024-06-25 12:00PM EDT | 131.00 | 14.28 | 14.85 | 15.40 | -0.19 | -1.31% | 2 | 602 | 102.49% |
| MU240705C00132000 | 2024-06-25 3:41PM EDT | 132.00 | 14.50 | 14.40 | 15.05 | +0.25 | +1.75% | 8 | 227 | 105.25% |
| MU240705C00133000 | 2024-06-25 1:34PM EDT | 133.00 | 12.35 | 13.40 | 14.15 | -0.60 | -4.63% | 4 | 178 | 101.22% |
| MU240705C00134000 | 2024-06-25 1:47PM EDT | 134.00 | 12.07 | 13.30 | 14.05 | -0.73 | -5.70% | 57 | 49 | 106.97% |
| MU240705C00135000 | 2024-06-25 3:58PM EDT | 135.00 | 12.75 | 12.35 | 13.25 | +0.06 | +0.47% | 109 | 236 | 103.54% |
| MU240705C00136000 | 2024-06-25 2:10PM EDT | 136.00 | 11.30 | 12.15 | 12.55 | -0.20 | -1.74% | 11 | 306 | 104.76% |
| MU240705C00137000 | 2024-06-25 3:44PM EDT | 137.00 | 11.25 | 11.65 | 12.25 | +0.67 | +6.33% | 34 | 154 | 106.35% |
| MU240705C00138000 | 2024-06-25 3:53PM EDT | 138.00 | 11.10 | 11.15 | 11.40 | +0.90 | +8.82% | 176 | 297 | 104.69% |
| MU240705C00139000 | 2024-06-25 3:58PM EDT | 139.00 | 10.69 | 10.65 | 11.00 | +0.99 | +10.21% | 541 | 234 | 105.32% |
| MU240705C00140000 | 2024-06-25 3:59PM EDT | 140.00 | 10.40 | 10.30 | 10.80 | +1.08 | +11.59% | 1,905 | 1,937 | 107.67% |
| MU240705C00141000 | 2024-06-25 3:59PM EDT | 141.00 | 9.85 | 9.80 | 9.90 | +1.05 | +11.93% | 225 | 665 | 105.23% |
| MU240705C00142000 | 2024-06-25 3:59PM EDT | 142.00 | 9.40 | 9.35 | 9.55 | +0.85 | +9.94% | 436 | 790 | 105.86% |
| MU240705C00143000 | 2024-06-25 3:59PM EDT | 143.00 | 9.00 | 8.65 | 9.10 | +0.95 | +11.80% | 161 | 761 | 104.44% |
| MU240705C00144000 | 2024-06-25 3:55PM EDT | 144.00 | 8.41 | 8.50 | 8.70 | +0.71 | +9.22% | 102 | 414 | 106.08% |
| MU240705C00145000 | 2024-06-25 3:59PM EDT | 145.00 | 8.15 | 8.10 | 8.40 | +0.80 | +10.88% | 1,112 | 1,764 | 106.76% |
| MU240705C00146000 | 2024-06-25 3:25PM EDT | 146.00 | 7.72 | 7.65 | 7.90 | +0.35 | +4.75% | 81 | 211 | 105.91% |
| MU240705C00147000 | 2024-06-25 3:59PM EDT | 147.00 | 7.35 | 7.30 | 7.55 | +0.75 | +11.36% | 100 | 395 | 106.25% |
| MU240705C00148000 | 2024-06-25 3:46PM EDT | 148.00 | 6.75 | 6.95 | 7.20 | +0.05 | +0.75% | 431 | 328 | 106.45% |
| MU240705C00149000 | 2024-06-25 3:58PM EDT | 149.00 | 6.60 | 6.60 | 6.85 | +0.60 | +10.00% | 118 | 868 | 106.47% |
| MU240705C00150000 | 2024-06-25 3:59PM EDT | 150.00 | 6.32 | 6.35 | 6.50 | +0.62 | +10.88% | 2,911 | 4,906 | 106.91% |
| MU240705C00152500 | 2024-06-25 3:57PM EDT | 152.50 | 5.50 | 5.50 | 5.70 | +0.50 | +10.00% | 654 | 2,073 | 106.49% |
| MU240705C00155000 | 2024-06-25 3:58PM EDT | 155.00 | 4.80 | 4.80 | 5.00 | +0.35 | +7.87% | 1,445 | 1,931 | 106.59% |
| MU240705C00157500 | 2024-06-25 3:57PM EDT | 157.50 | 4.30 | 4.30 | 4.45 | +0.47 | +12.27% | 127 | 464 | 107.91% |
| MU240705C00160000 | 2024-06-25 3:59PM EDT | 160.00 | 3.78 | 3.60 | 4.00 | +0.38 | +11.18% | 1,449 | 2,180 | 107.81% |
| MU240705C00162500 | 2024-06-25 3:58PM EDT | 162.50 | 3.29 | 3.20 | 3.35 | +0.29 | +9.67% | 636 | 440 | 107.52% |
| MU240705C00165000 | 2024-06-25 3:59PM EDT | 165.00 | 2.88 | 2.84 | 2.95 | +0.20 | +7.46% | 358 | 941 | 108.47% |
| MU240705C00167500 | 2024-06-25 3:59PM EDT | 167.50 | 2.51 | 2.46 | 2.59 | +0.18 | +7.73% | 132 | 330 | 108.86% |
| MU240705C00170000 | 2024-06-25 3:59PM EDT | 170.00 | 2.19 | 2.15 | 2.25 | +0.18 | +8.96% | 3,714 | 3,906 | 109.28% |
| MU240705C00172500 | 2024-06-25 3:57PM EDT | 172.50 | 1.93 | 1.68 | 2.18 | +0.02 | +1.05% | 87 | 118 | 109.94% |
| MU240705C00175000 | 2024-06-25 3:58PM EDT | 175.00 | 1.64 | 1.64 | 1.74 | +0.05 | +3.14% | 497 | 470 | 110.55% |
| MU240705C00177500 | 2024-06-25 3:59PM EDT | 177.50 | 1.53 | 1.25 | 1.75 | +0.11 | +7.75% | 6 | 28 | 111.57% |
| MU240705C00180000 | 2024-06-25 3:59PM EDT | 180.00 | 1.26 | 1.26 | 1.33 | +0.01 | +0.80% | 346 | 3,114 | 111.77% |
| MU240705C00185000 | 2024-06-25 3:54PM EDT | 185.00 | 1.00 | 0.98 | 1.07 | -0.03 | -2.91% | 2,308 | 366 | 113.82% |
| MU240705C00190000 | 2024-06-25 3:48PM EDT | 190.00 | 0.82 | 0.78 | 0.85 | +0.03 | +3.80% | 85 | 373 | 115.82% |
| MU240705C00195000 | 2024-06-25 3:58PM EDT | 195.00 | 0.59 | 0.64 | 0.67 | -0.03 | -4.84% | 46 | 250 | 117.92% |
| MU240705C00200000 | 2024-06-25 3:59PM EDT | 200.00 | 0.52 | 0.50 | 0.71 | -0.05 | -8.77% | 231 | 1,733 | 123.05% |
| MU240705C00205000 | 2024-06-25 3:30PM EDT | 205.00 | 0.36 | 0.28 | 0.45 | -0.14 | -28.00% | 30 | 71 | 118.56% |
| MU240705C00210000 | 2024-06-25 3:58PM EDT | 210.00 | 0.37 | 0.31 | 0.36 | 0.00 | - | 298 | 1,110 | 122.95% |
| MU240705C00215000 | 2024-06-25 3:55PM EDT | 215.00 | 0.31 | 0.26 | 0.48 | +0.02 | +6.90% | 368 | 350 | 130.86% |
PutsforJuly 5, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MU240705P00045000 | 2024-06-25 1:05PM EDT | 45.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 2 | 212.50% |
| MU240705P00050000 | 2024-06-06 12:18PM EDT | 50.00 | 0.04 | 0.00 | 0.21 | 0.00 | - | - | 1 | 264.06% |
| MU240705P00070000 | 2024-06-21 1:43PM EDT | 70.00 | 0.02 | 0.00 | 0.05 | 0.00 | - | 25 | 25 | 155.47% |
| MU240705P00075000 | 2024-06-24 11:22AM EDT | 75.00 | 0.01 | 0.00 | 0.18 | 0.00 | - | 50 | 51 | 163.28% |
| MU240705P00080000 | 2024-06-21 10:24AM EDT | 80.00 | 0.06 | 0.00 | 0.05 | 0.00 | - | 1 | 34 | 128.13% |
| MU240705P00085000 | 2024-06-24 3:45PM EDT | 85.00 | 0.04 | 0.01 | 0.06 | 0.00 | - | 164 | 1,379 | 119.53% |
| MU240705P00090000 | 2024-06-24 1:10PM EDT | 90.00 | 0.05 | 0.01 | 0.05 | 0.00 | - | 61 | 87 | 105.47% |
| MU240705P00095000 | 2024-06-25 3:41PM EDT | 95.00 | 0.07 | 0.05 | 0.08 | -0.02 | -22.22% | 55 | 276 | 102.34% |
| MU240705P00100000 | 2024-06-25 3:59PM EDT | 100.00 | 0.14 | 0.11 | 0.14 | -0.01 | -6.67% | 90 | 533 | 99.02% |
| MU240705P00105000 | 2024-06-25 3:56PM EDT | 105.00 | 0.27 | 0.23 | 0.27 | 0.00 | - | 37 | 341 | 96.97% |
| MU240705P00110000 | 2024-06-25 3:55PM EDT | 110.00 | 0.51 | 0.47 | 0.51 | -0.09 | -15.00% | 243 | 564 | 95.80% |
| MU240705P00111000 | 2024-06-25 3:16PM EDT | 111.00 | 0.50 | 0.45 | 0.58 | -0.11 | -18.03% | 40 | 135 | 93.95% |
| MU240705P00112000 | 2024-06-25 3:42PM EDT | 112.00 | 0.65 | 0.43 | 0.66 | -0.12 | -15.58% | 26 | 151 | 92.29% |
| MU240705P00113000 | 2024-06-25 3:55PM EDT | 113.00 | 0.75 | 0.52 | 0.75 | -0.03 | -3.85% | 14 | 41 | 92.63% |
| MU240705P00114000 | 2024-06-25 3:58PM EDT | 114.00 | 0.83 | 0.57 | 0.85 | -0.11 | -11.70% | 40 | 79 | 92.19% |
| MU240705P00115000 | 2024-06-25 3:58PM EDT | 115.00 | 0.94 | 0.67 | 0.96 | -0.13 | -12.15% | 60 | 245 | 92.38% |
| MU240705P00116000 | 2024-06-25 3:48PM EDT | 116.00 | 1.12 | 0.99 | 1.10 | -0.01 | -0.88% | 45 | 92 | 95.56% |
| MU240705P00117000 | 2024-06-25 2:12PM EDT | 117.00 | 1.18 | 1.17 | 1.24 | -0.12 | -9.23% | 17 | 240 | 96.31% |
| MU240705P00118000 | 2024-06-25 3:54PM EDT | 118.00 | 1.44 | 1.21 | 1.39 | -0.07 | -4.64% | 125 | 88 | 95.26% |
| MU240705P00119000 | 2024-06-25 3:58PM EDT | 119.00 | 1.53 | 1.49 | 1.57 | -0.17 | -10.00% | 56 | 85 | 96.88% |
| MU240705P00120000 | 2024-06-25 3:57PM EDT | 120.00 | 1.76 | 1.70 | 1.76 | -0.27 | -13.30% | 180 | 427 | 97.49% |
| MU240705P00121000 | 2024-06-25 3:54PM EDT | 121.00 | 2.01 | 1.69 | 1.96 | -0.17 | -7.80% | 110 | 310 | 95.83% |
| MU240705P00122000 | 2024-06-25 3:48PM EDT | 122.00 | 2.23 | 1.91 | 2.18 | -0.22 | -8.98% | 79 | 75 | 96.29% |
| MU240705P00123000 | 2024-06-25 3:29PM EDT | 123.00 | 2.43 | 2.24 | 2.60 | -0.15 | -5.81% | 129 | 709 | 99.02% |
| MU240705P00124000 | 2024-06-25 3:47PM EDT | 124.00 | 2.73 | 2.50 | 2.67 | -0.18 | -6.19% | 25 | 321 | 97.97% |
| MU240705P00125000 | 2024-06-25 3:45PM EDT | 125.00 | 3.00 | 2.83 | 2.96 | -0.05 | -1.64% | 1,093 | 433 | 98.97% |
| MU240705P00126000 | 2024-06-25 3:54PM EDT | 126.00 | 3.34 | 3.00 | 3.25 | -0.29 | -7.99% | 45 | 86 | 98.49% |
| MU240705P00127000 | 2024-06-25 3:59PM EDT | 127.00 | 3.50 | 3.40 | 3.55 | -0.46 | -11.62% | 47 | 76 | 99.49% |
| MU240705P00128000 | 2024-06-25 2:43PM EDT | 128.00 | 3.80 | 3.70 | 3.85 | -0.33 | -7.99% | 58 | 162 | 99.54% |
| MU240705P00129000 | 2024-06-25 2:33PM EDT | 129.00 | 4.30 | 3.75 | 4.20 | -0.33 | -7.13% | 22 | 171 | 98.05% |
| MU240705P00130000 | 2024-06-25 3:51PM EDT | 130.00 | 4.60 | 4.35 | 4.60 | -0.55 | -10.68% | 205 | 799 | 100.24% |
| MU240705P00131000 | 2024-06-25 3:26PM EDT | 131.00 | 4.90 | 4.60 | 4.95 | -0.60 | -10.91% | 32 | 299 | 99.66% |
| MU240705P00132000 | 2024-06-25 3:58PM EDT | 132.00 | 5.34 | 5.10 | 5.35 | -0.26 | -4.64% | 71 | 230 | 100.68% |
| MU240705P00133000 | 2024-06-25 3:36PM EDT | 133.00 | 5.85 | 5.40 | 6.10 | -0.55 | -8.59% | 423 | 219 | 102.34% |
| MU240705P00134000 | 2024-06-25 3:45PM EDT | 134.00 | 6.43 | 6.05 | 6.20 | +0.08 | +1.26% | 292 | 193 | 102.00% |
| MU240705P00135000 | 2024-06-25 3:53PM EDT | 135.00 | 6.88 | 6.50 | 6.85 | -0.22 | -3.10% | 627 | 1,038 | 103.47% |
| MU240705P00136000 | 2024-06-25 3:54PM EDT | 136.00 | 7.31 | 6.95 | 7.15 | -0.49 | -6.28% | 115 | 159 | 102.76% |
| MU240705P00137000 | 2024-06-25 1:49PM EDT | 137.00 | 7.73 | 7.35 | 7.65 | -0.26 | -3.25% | 18 | 108 | 102.69% |
| MU240705P00138000 | 2024-06-25 2:47PM EDT | 138.00 | 8.16 | 7.90 | 8.15 | -0.19 | -2.28% | 275 | 97 | 103.25% |
| MU240705P00139000 | 2024-06-25 3:53PM EDT | 139.00 | 8.61 | 8.40 | 8.60 | -0.89 | -9.37% | 143 | 335 | 103.09% |
| MU240705P00140000 | 2024-06-25 3:58PM EDT | 140.00 | 9.16 | 8.85 | 9.15 | -0.82 | -8.22% | 392 | 835 | 103.00% |
| MU240705P00141000 | 2024-06-25 3:48PM EDT | 141.00 | 9.95 | 9.45 | 9.70 | +0.08 | +0.81% | 223 | 723 | 103.56% |
| MU240705P00142000 | 2024-06-25 3:54PM EDT | 142.00 | 10.50 | 9.95 | 10.25 | -0.62 | -5.58% | 59 | 754 | 103.39% |
| MU240705P00143000 | 2024-06-25 3:42PM EDT | 143.00 | 11.10 | 10.20 | 10.90 | -0.10 | -0.89% | 21 | 89 | 102.25% |
| MU240705P00144000 | 2024-06-25 9:46AM EDT | 144.00 | 12.95 | 10.80 | 11.80 | +0.85 | +7.02% | 10 | 54 | 104.15% |
| MU240705P00145000 | 2024-06-25 3:54PM EDT | 145.00 | 12.23 | 11.35 | 12.10 | -0.02 | -0.16% | 45 | 1,041 | 102.39% |
| MU240705P00146000 | 2024-06-25 12:44PM EDT | 146.00 | 13.38 | 12.00 | 13.05 | +0.13 | +0.98% | 2 | 49 | 104.52% |
| MU240705P00147000 | 2024-06-25 9:55AM EDT | 147.00 | 14.86 | 12.70 | 13.35 | -0.14 | -0.93% | 1 | 107 | 103.22% |
| MU240705P00148000 | 2024-06-24 3:52PM EDT | 148.00 | 15.00 | 13.25 | 14.00 | 0.00 | - | 2 | 19 | 102.84% |
| MU240705P00149000 | 2024-06-25 9:55AM EDT | 149.00 | 16.35 | 13.90 | 14.65 | +1.13 | +7.42% | 1 | 68 | 102.86% |
| MU240705P00150000 | 2024-06-25 3:58PM EDT | 150.00 | 15.20 | 14.75 | 15.40 | -0.65 | -4.10% | 36 | 213 | 104.36% |
| MU240705P00152500 | 2024-06-25 11:48AM EDT | 152.50 | 18.00 | 16.25 | 17.25 | +0.74 | +4.29% | 7 | 252 | 103.87% |
| MU240705P00155000 | 2024-06-25 1:35PM EDT | 155.00 | 19.75 | 18.35 | 18.90 | +0.65 | +3.40% | 17 | 169 | 104.76% |
| MU240705P00157500 | 2024-06-24 11:23AM EDT | 157.50 | 21.95 | 19.95 | 20.95 | 0.00 | - | 4 | 14 | 104.13% |
| MU240705P00160000 | 2024-06-21 2:14PM EDT | 160.00 | 24.97 | 21.90 | 23.05 | 0.00 | - | 17 | 23 | 105.15% |
| MU240705P00162500 | 2024-06-24 9:40AM EDT | 162.50 | 24.78 | 23.85 | 25.20 | 0.00 | - | 1 | 14 | 105.74% |
| MU240705P00165000 | 2024-06-25 12:44PM EDT | 165.00 | 28.18 | 26.15 | 27.10 | +1.63 | +6.14% | 1 | 21 | 106.27% |
| MU240705P00170000 | 2024-06-24 12:46PM EDT | 170.00 | 32.00 | 30.20 | 31.80 | 0.00 | - | 1 | 6 | 107.94% |
| MU240705P00175000 | 2024-06-18 10:42AM EDT | 175.00 | 23.18 | 34.65 | 36.35 | 0.00 | - | - | 3 | 109.18% |
| MU240705P00180000 | 2024-06-25 10:29AM EDT | 180.00 | 41.91 | 39.25 | 41.00 | +1.60 | +3.97% | 6 | 18 | 110.64% |
© 2024 Yahoo. All rights reserved.