Micron Technology, Inc. (MU)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
As of 09:31AM EDT. Market open.
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 | 0.00 | 0.00 | 0.00 | - | 20 | 20 | 0.00% |
| MU240705C00085000 | 2024-06-12 3:43PM EDT | 85.00 | 54.51 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| MU240705C00090000 | 2024-05-29 10:25AM EDT | 90.00 | 43.00 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| MU240705C00095000 | 2024-06-11 9:30AM EDT | 95.00 | 40.48 | 0.00 | 0.00 | 0.00 | - | 1 | 22 | 0.00% |
| MU240705C00100000 | 2024-06-14 3:24PM EDT | 100.00 | 43.00 | 0.00 | 0.00 | 0.00 | - | 30 | 43 | 0.00% |
| MU240705C00105000 | 2024-06-12 1:55PM EDT | 105.00 | 35.90 | 0.00 | 0.00 | 0.00 | - | 40 | 42 | 0.00% |
| MU240705C00110000 | 2024-06-12 11:26AM EDT | 110.00 | 31.04 | 0.00 | 0.00 | 0.00 | - | 2 | 11 | 0.00% |
| MU240705C00112000 | 2024-06-12 11:08AM EDT | 112.00 | 28.88 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| MU240705C00113000 | 2024-06-14 3:17PM EDT | 113.00 | 30.35 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| MU240705C00115000 | 2024-06-12 11:26AM EDT | 115.00 | 26.39 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 0.00% |
| MU240705C00116000 | 2024-05-23 1:12PM EDT | 116.00 | 15.30 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| MU240705C00117000 | 2024-06-06 9:54AM EDT | 117.00 | 16.60 | 0.00 | 0.00 | 0.00 | - | 2 | 3 | 0.00% |
| MU240705C00118000 | 2024-06-10 3:56PM EDT | 118.00 | 18.83 | 0.00 | 0.00 | 0.00 | - | 9 | 11 | 0.00% |
| MU240705C00119000 | 2024-06-13 11:00AM EDT | 119.00 | 25.38 | 0.00 | 0.00 | 0.00 | - | 20 | 66 | 0.00% |
| MU240705C00120000 | 2024-06-14 12:20PM EDT | 120.00 | 23.70 | 0.00 | 0.00 | 0.00 | - | 3 | 112 | 0.00% |
| MU240705C00121000 | 2024-06-11 2:08PM EDT | 121.00 | 16.45 | 0.00 | 0.00 | 0.00 | - | 1 | 47 | 0.00% |
| MU240705C00122000 | 2024-06-07 2:14PM EDT | 122.00 | 12.95 | 0.00 | 0.00 | 0.00 | - | 6 | 11 | 0.00% |
| MU240705C00123000 | 2024-06-11 3:26PM EDT | 123.00 | 15.00 | 0.00 | 0.00 | 0.00 | - | 1 | 105 | 0.00% |
| MU240705C00124000 | 2024-06-10 9:54AM EDT | 124.00 | 12.80 | 0.00 | 0.00 | 0.00 | - | 7 | 32 | 0.00% |
| MU240705C00125000 | 2024-06-14 12:05PM EDT | 125.00 | 19.45 | 0.00 | 0.00 | 0.00 | - | 1 | 121 | 0.00% |
| MU240705C00126000 | 2024-06-14 3:11PM EDT | 126.00 | 19.75 | 0.00 | 0.00 | 0.00 | - | 1 | 88 | 0.00% |
| MU240705C00127000 | 2024-06-13 12:46PM EDT | 127.00 | 17.50 | 0.00 | 0.00 | 0.00 | - | 2 | 624 | 0.00% |
| MU240705C00128000 | 2024-06-14 2:41PM EDT | 128.00 | 17.56 | 0.00 | 0.00 | 0.00 | - | 3 | 67 | 0.00% |
| MU240705C00129000 | 2024-06-14 10:05AM EDT | 129.00 | 17.15 | 0.00 | 0.00 | 0.00 | - | 1 | 202 | 0.00% |
| MU240705C00130000 | 2024-06-14 2:57PM EDT | 130.00 | 16.35 | 0.00 | 0.00 | 0.00 | - | 39 | 277 | 0.00% |
| MU240705C00131000 | 2024-06-13 10:07AM EDT | 131.00 | 15.00 | 0.00 | 0.00 | 0.00 | - | 1 | 556 | 0.00% |
| MU240705C00132000 | 2024-06-14 1:39PM EDT | 132.00 | 15.18 | 0.00 | 0.00 | 0.00 | - | 3 | 214 | 0.00% |
| MU240705C00133000 | 2024-06-14 12:31PM EDT | 133.00 | 14.24 | 0.00 | 0.00 | 0.00 | - | 55 | 176 | 0.00% |
| MU240705C00134000 | 2024-06-14 3:31PM EDT | 134.00 | 13.75 | 0.00 | 0.00 | 0.00 | - | 6 | 49 | 0.00% |
| MU240705C00135000 | 2024-06-14 3:44PM EDT | 135.00 | 13.32 | 0.00 | 0.00 | 0.00 | - | 30 | 205 | 0.00% |
| MU240705C00136000 | 2024-06-14 11:51AM EDT | 136.00 | 12.20 | 0.00 | 0.00 | 0.00 | - | 11 | 277 | 0.00% |
| MU240705C00137000 | 2024-06-14 1:31PM EDT | 137.00 | 12.60 | 0.00 | 0.00 | 0.00 | - | 12 | 147 | 0.00% |
| MU240705C00138000 | 2024-06-14 1:45PM EDT | 138.00 | 11.65 | 0.00 | 0.00 | 0.00 | - | 15 | 154 | 0.00% |
| MU240705C00139000 | 2024-06-14 11:37AM EDT | 139.00 | 11.15 | 0.00 | 0.00 | 0.00 | - | 8 | 70 | 0.00% |
| MU240705C00140000 | 2024-06-14 3:59PM EDT | 140.00 | 10.60 | 0.00 | 0.00 | 0.00 | - | 91 | 462 | 0.00% |
| MU240705C00141000 | 2024-06-14 3:59PM EDT | 141.00 | 10.10 | 0.00 | 0.00 | 0.00 | - | 157 | 206 | 0.00% |
| MU240705C00142000 | 2024-06-14 3:56PM EDT | 142.00 | 9.50 | 0.00 | 0.00 | 0.00 | - | 187 | 339 | 0.00% |
| MU240705C00143000 | 2024-06-14 3:56PM EDT | 143.00 | 8.95 | 0.00 | 0.00 | 0.00 | - | 120 | 289 | 0.00% |
| MU240705C00144000 | 2024-06-14 3:53PM EDT | 144.00 | 8.75 | 0.00 | 0.00 | 0.00 | - | 192 | 352 | 0.00% |
| MU240705C00145000 | 2024-06-14 3:59PM EDT | 145.00 | 8.30 | 0.00 | 0.00 | 0.00 | - | 210 | 791 | 0.00% |
| MU240705C00146000 | 2024-06-14 3:57PM EDT | 146.00 | 7.75 | 0.00 | 0.00 | 0.00 | - | 21 | 53 | 0.78% |
| MU240705C00147000 | 2024-06-14 10:55AM EDT | 147.00 | 7.70 | 0.00 | 0.00 | 0.00 | - | 18 | 21 | 1.56% |
| MU240705C00148000 | 2024-06-14 3:55PM EDT | 148.00 | 7.05 | 0.00 | 0.00 | 0.00 | - | 103 | 61 | 1.56% |
| MU240705C00149000 | 2024-06-14 3:54PM EDT | 149.00 | 6.80 | 0.00 | 0.00 | 0.00 | - | 233 | 212 | 3.13% |
| MU240705C00150000 | 2024-06-14 3:57PM EDT | 150.00 | 6.45 | 0.00 | 0.00 | 0.00 | - | 334 | 893 | 3.13% |
| MU240705C00152500 | 2024-06-14 3:54PM EDT | 152.50 | 5.65 | 0.00 | 0.00 | 0.00 | - | 316 | 320 | 6.25% |
| MU240705C00155000 | 2024-06-14 3:57PM EDT | 155.00 | 4.95 | 0.00 | 0.00 | 0.00 | - | 125 | 333 | 6.25% |
| MU240705C00157500 | 2024-06-14 3:04PM EDT | 157.50 | 4.60 | 0.00 | 0.00 | 0.00 | - | 25 | 194 | 6.25% |
| MU240705C00160000 | 2024-06-14 3:58PM EDT | 160.00 | 3.85 | 0.00 | 0.00 | 0.00 | - | 612 | 673 | 12.50% |
| MU240705C00162500 | 2024-06-14 3:37PM EDT | 162.50 | 3.52 | 0.00 | 0.00 | 0.00 | - | - | 32 | 12.50% |
| MU240705C00165000 | 2024-06-14 3:27PM EDT | 165.00 | 3.14 | 0.00 | 0.00 | 0.00 | - | 34 | 144 | 12.50% |
| MU240705C00170000 | 2024-06-14 3:23PM EDT | 170.00 | 2.43 | 0.00 | 0.00 | 0.00 | - | 266 | 512 | 12.50% |
| MU240705C00175000 | 2024-06-14 3:32PM EDT | 175.00 | 1.86 | 0.00 | 0.00 | 0.00 | - | 40 | 372 | 12.50% |
| MU240705C00180000 | 2024-06-14 3:50PM EDT | 180.00 | 1.40 | 0.00 | 0.00 | 0.00 | - | 280 | 374 | 25.00% |
| MU240705C00185000 | 2024-06-14 3:56PM EDT | 185.00 | 1.14 | 0.00 | 0.00 | 0.00 | - | - | 5 | 25.00% |
| MU240705C00195000 | 2024-06-14 2:30PM EDT | 195.00 | 0.65 | 0.00 | 0.00 | 0.00 | - | - | 1 | 25.00% |
| MU240705C00200000 | 2024-06-14 3:56PM EDT | 200.00 | 0.55 | 0.00 | 0.00 | 0.00 | - | - | 38 | 25.00% |
| MU240705C00205000 | 2024-06-14 1:34PM EDT | 205.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | - | 2 | 25.00% |
| MU240705C00215000 | 2024-06-14 3:51PM EDT | 215.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | - | 12 | 25.00% |
PutsforJuly 5, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MU240705P00045000 | 2024-06-10 11:15AM EDT | 45.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | - | 2 | 50.00% |
| MU240705P00050000 | 2024-06-06 12:18PM EDT | 50.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | - | 1 | 50.00% |
| MU240705P00075000 | 2024-05-31 10:47AM EDT | 75.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 50.00% |
| MU240705P00080000 | 2024-06-07 3:37PM EDT | 80.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 10 | 34 | 50.00% |
| MU240705P00085000 | 2024-05-30 2:56PM EDT | 85.00 | 0.18 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 50.00% |
| MU240705P00090000 | 2024-06-06 9:53AM EDT | 90.00 | 0.17 | 0.00 | 0.00 | 0.00 | - | 2 | 3 | 50.00% |
| MU240705P00095000 | 2024-06-13 9:37AM EDT | 95.00 | 0.17 | 0.00 | 0.00 | 0.00 | - | 3 | 207 | 50.00% |
| MU240705P00100000 | 2024-06-14 3:02PM EDT | 100.00 | 0.28 | 0.00 | 0.00 | 0.00 | - | 23 | 382 | 25.00% |
| MU240705P00105000 | 2024-06-14 1:53PM EDT | 105.00 | 0.45 | 0.00 | 0.00 | 0.00 | - | 10 | 94 | 25.00% |
| MU240705P00110000 | 2024-06-14 11:10AM EDT | 110.00 | 0.80 | 0.00 | 0.00 | 0.00 | - | 3 | 339 | 25.00% |
| MU240705P00111000 | 2024-06-13 12:47PM EDT | 111.00 | 0.57 | 0.00 | 0.00 | 0.00 | - | 3 | 8 | 25.00% |
| MU240705P00112000 | 2024-06-12 10:01AM EDT | 112.00 | 0.57 | 0.00 | 0.00 | 0.00 | - | 8 | 59 | 25.00% |
| MU240705P00113000 | 2024-06-14 3:55PM EDT | 113.00 | 0.99 | 0.00 | 0.00 | 0.00 | - | 5 | 25 | 25.00% |
| MU240705P00114000 | 2024-06-12 3:55PM EDT | 114.00 | 0.69 | 0.00 | 0.00 | 0.00 | - | 16 | 56 | 25.00% |
| MU240705P00115000 | 2024-06-14 3:57PM EDT | 115.00 | 1.20 | 0.00 | 0.00 | 0.00 | - | 4 | 81 | 25.00% |
| MU240705P00116000 | 2024-06-14 11:17AM EDT | 116.00 | 1.44 | 0.00 | 0.00 | 0.00 | - | 1 | 24 | 25.00% |
| MU240705P00117000 | 2024-06-12 1:11PM EDT | 117.00 | 1.01 | 0.00 | 0.00 | 0.00 | - | 11 | 31 | 25.00% |
| MU240705P00118000 | 2024-06-14 3:31PM EDT | 118.00 | 1.55 | 0.00 | 0.00 | 0.00 | - | 4 | 40 | 25.00% |
| MU240705P00119000 | 2024-06-12 3:55PM EDT | 119.00 | 1.18 | 0.00 | 0.00 | 0.00 | - | 12 | 37 | 25.00% |
| MU240705P00120000 | 2024-06-14 2:58PM EDT | 120.00 | 1.89 | 0.00 | 0.00 | 0.00 | - | 162 | 273 | 25.00% |
| MU240705P00121000 | 2024-06-14 11:17AM EDT | 121.00 | 2.26 | 0.00 | 0.00 | 0.00 | - | 2 | 274 | 12.50% |
| MU240705P00122000 | 2024-06-14 11:28AM EDT | 122.00 | 2.47 | 0.00 | 0.00 | 0.00 | - | 2 | 53 | 12.50% |
| MU240705P00123000 | 2024-06-13 1:12PM EDT | 123.00 | 1.74 | 0.00 | 0.00 | 0.00 | - | 1 | 531 | 12.50% |
| MU240705P00124000 | 2024-06-14 3:33PM EDT | 124.00 | 2.67 | 0.00 | 0.00 | 0.00 | - | 73 | 289 | 12.50% |
| MU240705P00125000 | 2024-06-14 3:58PM EDT | 125.00 | 3.05 | 0.00 | 0.00 | 0.00 | - | 29 | 126 | 12.50% |
| MU240705P00126000 | 2024-06-14 2:47PM EDT | 126.00 | 3.27 | 0.00 | 0.00 | 0.00 | - | 30 | 52 | 12.50% |
| MU240705P00127000 | 2024-06-14 3:37PM EDT | 127.00 | 3.43 | 0.00 | 0.00 | 0.00 | - | 15 | 53 | 12.50% |
| MU240705P00128000 | 2024-06-14 3:31PM EDT | 128.00 | 3.73 | 0.00 | 0.00 | 0.00 | - | 13 | 72 | 12.50% |
| MU240705P00129000 | 2024-06-14 12:43PM EDT | 129.00 | 4.20 | 0.00 | 0.00 | 0.00 | - | 38 | 91 | 12.50% |
| MU240705P00130000 | 2024-06-14 3:46PM EDT | 130.00 | 4.46 | 0.00 | 0.00 | 0.00 | - | 60 | 197 | 12.50% |
| MU240705P00131000 | 2024-06-14 3:07PM EDT | 131.00 | 4.65 | 0.00 | 0.00 | 0.00 | - | 136 | 259 | 12.50% |
| MU240705P00132000 | 2024-06-14 3:28PM EDT | 132.00 | 4.90 | 0.00 | 0.00 | 0.00 | - | 47 | 93 | 12.50% |
| MU240705P00133000 | 2024-06-14 3:50PM EDT | 133.00 | 5.55 | 0.00 | 0.00 | 0.00 | - | 57 | 94 | 6.25% |
| MU240705P00134000 | 2024-06-14 12:43PM EDT | 134.00 | 6.00 | 0.00 | 0.00 | 0.00 | - | 55 | 68 | 6.25% |
| MU240705P00135000 | 2024-06-14 3:54PM EDT | 135.00 | 6.38 | 0.00 | 0.00 | 0.00 | - | 28 | 281 | 6.25% |
| MU240705P00136000 | 2024-06-14 12:44PM EDT | 136.00 | 6.84 | 0.00 | 0.00 | 0.00 | - | 13 | 27 | 6.25% |
| MU240705P00137000 | 2024-06-14 1:45PM EDT | 137.00 | 7.15 | 0.00 | 0.00 | 0.00 | - | 19 | 27 | 6.25% |
| MU240705P00138000 | 2024-06-14 1:45PM EDT | 138.00 | 7.60 | 0.00 | 0.00 | 0.00 | - | 1 | 15 | 6.25% |
| MU240705P00139000 | 2024-06-14 2:52PM EDT | 139.00 | 8.10 | 0.00 | 0.00 | 0.00 | - | 30 | 3,033 | 6.25% |
| MU240705P00140000 | 2024-06-14 3:54PM EDT | 140.00 | 8.74 | 0.00 | 0.00 | 0.00 | - | 294 | 319 | 3.13% |
| MU240705P00141000 | 2024-06-14 2:54PM EDT | 141.00 | 9.11 | 0.00 | 0.00 | 0.00 | - | 34 | 35 | 3.13% |
| MU240705P00142000 | 2024-06-14 3:07PM EDT | 142.00 | 9.50 | 0.00 | 0.00 | 0.00 | - | 109 | 3,176 | 3.13% |
| MU240705P00143000 | 2024-06-14 3:50PM EDT | 143.00 | 10.27 | 0.00 | 0.00 | 0.00 | - | 11 | 27 | 1.56% |
| MU240705P00144000 | 2024-06-14 9:48AM EDT | 144.00 | 10.35 | 0.00 | 0.00 | 0.00 | - | 1 | 48 | 0.78% |
| MU240705P00145000 | 2024-06-13 12:29PM EDT | 145.00 | 10.11 | 0.00 | 0.00 | 0.00 | - | 36 | 80 | 0.20% |
| MU240705P00146000 | 2024-06-13 11:05AM EDT | 146.00 | 10.10 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| MU240705P00147000 | 2024-06-13 11:11AM EDT | 147.00 | 10.65 | 0.00 | 0.00 | 0.00 | - | 5 | 4 | 0.00% |
| MU240705P00148000 | 2024-06-13 11:53AM EDT | 148.00 | 11.05 | 0.00 | 0.00 | 0.00 | - | 5 | 5 | 0.00% |
| MU240705P00150000 | 2024-06-14 3:44PM EDT | 150.00 | 14.57 | 0.00 | 0.00 | 0.00 | - | 4 | 55 | 0.00% |
| MU240705P00152500 | 2024-06-13 11:59AM EDT | 152.50 | 14.25 | 0.00 | 0.00 | 0.00 | - | 6 | 5 | 0.00% |
© 2024 Yahoo. All rights reserved.