Micron Technology, Inc. (MU)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforJuly 12, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MU240712C00085000 | 2024-06-21 1:41PM EDT | 85.00 | 54.64 | 55.45 | 56.75 | 0.00 | - | 1 | 0 | 139.84% |
| MU240712C00090000 | 2024-06-12 3:03PM EDT | 90.00 | 50.77 | 50.50 | 51.95 | 0.00 | - | - | 1 | 93.75% |
| MU240712C00095000 | 2024-06-18 3:19PM EDT | 95.00 | 58.74 | 45.85 | 47.10 | 0.00 | - | 1 | 2 | 101.47% |
| MU240712C00100000 | 2024-06-25 3:11PM EDT | 100.00 | 40.45 | 41.00 | 42.30 | +0.45 | +1.13% | 21 | 24 | 97.46% |
| MU240712C00105000 | 2024-06-25 3:15PM EDT | 105.00 | 35.89 | 36.20 | 37.50 | -7.97 | -18.17% | 1 | 81 | 92.19% |
| MU240712C00110000 | 2024-06-21 11:33AM EDT | 110.00 | 31.01 | 31.15 | 33.45 | 0.00 | - | 4 | 9 | 90.87% |
| MU240712C00112000 | 2024-06-24 3:59PM EDT | 112.00 | 28.43 | 29.40 | 30.70 | 0.00 | - | 1 | 4 | 80.52% |
| MU240712C00113000 | 2024-06-21 9:35AM EDT | 113.00 | 27.70 | 28.90 | 29.95 | 0.00 | - | 1 | 2 | 85.74% |
| MU240712C00115000 | 2024-06-21 12:24PM EDT | 115.00 | 28.00 | 26.80 | 27.95 | 0.00 | - | 2 | 7 | 79.74% |
| MU240712C00116000 | 2024-06-25 3:22PM EDT | 116.00 | 25.92 | 26.20 | 27.25 | +0.02 | +0.08% | 3 | 7 | 83.30% |
| MU240712C00117000 | 2024-06-17 11:45AM EDT | 117.00 | 30.55 | 25.60 | 26.55 | 0.00 | - | 1 | 1 | 86.16% |
| MU240712C00118000 | 2024-06-25 1:06PM EDT | 118.00 | 24.21 | 24.55 | 25.55 | -0.39 | -1.59% | 3 | 5 | 83.06% |
| MU240712C00119000 | 2024-06-25 12:54PM EDT | 119.00 | 22.40 | 23.90 | 24.90 | -1.20 | -5.08% | 3 | 15 | 85.33% |
| MU240712C00120000 | 2024-06-25 3:35PM EDT | 120.00 | 22.61 | 22.90 | 24.10 | +0.36 | +1.62% | 24 | 22 | 83.89% |
| MU240712C00121000 | 2024-06-24 10:34AM EDT | 121.00 | 22.75 | 22.20 | 23.00 | 0.00 | - | 1 | 4 | 82.37% |
| MU240712C00122000 | 2024-06-25 11:47AM EDT | 122.00 | 20.26 | 21.35 | 22.30 | +3.48 | +20.74% | 10 | 4 | 82.37% |
| MU240712C00123000 | 2024-06-25 3:29PM EDT | 123.00 | 20.53 | 20.80 | 21.55 | -0.12 | -0.58% | 1 | 10 | 83.67% |
| MU240712C00124000 | 2024-06-07 12:55PM EDT | 124.00 | 13.40 | 20.05 | 21.00 | 0.00 | - | 1 | 1 | 84.72% |
| MU240712C00125000 | 2024-06-24 10:31AM EDT | 125.00 | 20.03 | 19.45 | 20.00 | 0.00 | - | 20 | 45 | 83.89% |
| MU240712C00126000 | 2024-06-24 11:28AM EDT | 126.00 | 18.30 | 18.80 | 19.50 | 0.00 | - | 1 | 14 | 85.33% |
| MU240712C00127000 | 2024-06-18 10:53AM EDT | 127.00 | 16.70 | 18.00 | 18.85 | -15.55 | -48.22% | 1 | 22 | 84.99% |
| MU240712C00128000 | 2024-06-12 1:40PM EDT | 128.00 | 16.00 | 17.45 | 17.90 | -0.30 | -1.84% | 1 | 17 | 84.27% |
| MU240712C00129000 | 2024-06-25 3:09PM EDT | 129.00 | 16.18 | 16.80 | 17.25 | +7.06 | +77.41% | 4 | 16 | 84.40% |
| MU240712C00130000 | 2024-06-25 1:32PM EDT | 130.00 | 15.25 | 15.80 | 16.75 | -0.48 | -3.05% | 7 | 117 | 83.44% |
| MU240712C00131000 | 2024-06-25 11:23AM EDT | 131.00 | 14.80 | 15.15 | 16.40 | -0.20 | -1.33% | 2 | 665 | 84.69% |
| MU240712C00132000 | 2024-06-24 12:06PM EDT | 132.00 | 14.88 | 14.70 | 15.80 | 0.00 | - | 5 | 21 | 85.52% |
| MU240712C00133000 | 2024-06-25 9:36AM EDT | 133.00 | 12.80 | 14.15 | 14.80 | -1.95 | -13.22% | 1 | 56 | 83.94% |
| MU240712C00134000 | 2024-06-25 9:47AM EDT | 134.00 | 12.95 | 13.65 | 14.65 | -1.27 | -8.93% | 11 | 157 | 86.23% |
| MU240712C00135000 | 2024-06-25 3:50PM EDT | 135.00 | 13.00 | 13.35 | 13.95 | 0.00 | - | 67 | 383 | 86.80% |
| MU240712C00136000 | 2024-06-25 2:37PM EDT | 136.00 | 12.15 | 12.75 | 13.20 | +0.59 | +5.10% | 27 | 40 | 85.72% |
| MU240712C00137000 | 2024-06-25 3:48PM EDT | 137.00 | 12.05 | 12.35 | 13.05 | +0.01 | +0.08% | 28 | 51 | 87.94% |
| MU240712C00138000 | 2024-06-25 3:46PM EDT | 138.00 | 12.00 | 11.65 | 12.45 | +0.40 | +3.45% | 60 | 82 | 86.82% |
| MU240712C00139000 | 2024-06-25 3:59PM EDT | 139.00 | 11.45 | 11.05 | 11.90 | +1.04 | +9.99% | 207 | 70 | 86.21% |
| MU240712C00140000 | 2024-06-25 3:59PM EDT | 140.00 | 11.05 | 10.90 | 11.50 | +0.90 | +8.87% | 542 | 1,480 | 87.98% |
| MU240712C00141000 | 2024-06-25 3:58PM EDT | 141.00 | 10.50 | 10.40 | 11.00 | +1.10 | +11.70% | 212 | 143 | 87.74% |
| MU240712C00142000 | 2024-06-25 3:59PM EDT | 142.00 | 10.15 | 10.00 | 10.60 | +0.60 | +6.28% | 117 | 313 | 88.21% |
| MU240712C00143000 | 2024-06-25 3:56PM EDT | 143.00 | 9.70 | 9.55 | 10.15 | +0.30 | +3.19% | 101 | 281 | 88.13% |
| MU240712C00144000 | 2024-06-25 3:15PM EDT | 144.00 | 8.60 | 9.10 | 9.65 | +0.30 | +3.61% | 49 | 242 | 87.74% |
| MU240712C00145000 | 2024-06-25 3:54PM EDT | 145.00 | 8.81 | 8.75 | 9.20 | +0.86 | +10.82% | 249 | 483 | 87.85% |
| MU240712C00146000 | 2024-06-25 3:36PM EDT | 146.00 | 7.87 | 8.30 | 8.80 | -0.14 | -1.75% | 21 | 117 | 87.63% |
| MU240712C00147000 | 2024-06-25 3:55PM EDT | 147.00 | 7.98 | 7.95 | 8.45 | +0.33 | +4.31% | 17 | 246 | 87.93% |
| MU240712C00148000 | 2024-06-25 1:38PM EDT | 148.00 | 6.85 | 7.60 | 8.15 | -0.03 | -0.44% | 10 | 118 | 88.32% |
| MU240712C00149000 | 2024-06-25 2:26PM EDT | 149.00 | 6.70 | 6.95 | 7.70 | +0.35 | +5.51% | 34 | 102 | 86.71% |
| MU240712C00150000 | 2024-06-25 3:59PM EDT | 150.00 | 7.05 | 6.60 | 7.40 | +0.75 | +11.90% | 337 | 1,140 | 86.87% |
| MU240712C00152500 | 2024-06-25 3:56PM EDT | 152.50 | 6.25 | 5.80 | 6.65 | +0.15 | +2.46% | 37 | 231 | 87.12% |
| MU240712C00155000 | 2024-06-25 3:59PM EDT | 155.00 | 5.60 | 5.45 | 6.00 | +0.65 | +13.13% | 132 | 814 | 89.16% |
| MU240712C00157500 | 2024-06-25 3:07PM EDT | 157.50 | 4.55 | 4.50 | 5.05 | +0.05 | +1.11% | 46 | 312 | 86.51% |
| MU240712C00160000 | 2024-06-25 3:59PM EDT | 160.00 | 4.35 | 4.30 | 4.80 | +0.43 | +10.97% | 132 | 1,134 | 90.00% |
| MU240712C00162500 | 2024-06-25 3:39PM EDT | 162.50 | 3.58 | 3.60 | 4.30 | -0.27 | -7.01% | 72 | 123 | 89.42% |
| MU240712C00165000 | 2024-06-25 3:59PM EDT | 165.00 | 3.45 | 3.05 | 3.55 | +0.01 | +0.29% | 91 | 591 | 87.62% |
| MU240712C00167500 | 2024-06-25 3:42PM EDT | 167.50 | 2.88 | 3.00 | 3.15 | -0.37 | -11.38% | 38 | 29 | 89.84% |
| MU240712C00170000 | 2024-06-25 3:28PM EDT | 170.00 | 2.53 | 2.65 | 2.80 | +0.07 | +2.85% | 107 | 425 | 90.26% |
| MU240712C00172500 | 2024-06-25 3:42PM EDT | 172.50 | 2.28 | 2.21 | 2.69 | +0.20 | +9.62% | 105 | 121 | 91.14% |
| MU240712C00175000 | 2024-06-25 3:57PM EDT | 175.00 | 2.14 | 2.12 | 2.51 | +0.12 | +5.94% | 19 | 291 | 93.48% |
| MU240712C00177500 | 2024-06-25 3:53PM EDT | 177.50 | 1.91 | 1.72 | 2.20 | -0.70 | -26.82% | 13 | 3 | 92.50% |
| MU240712C00180000 | 2024-06-25 3:47PM EDT | 180.00 | 1.62 | 1.68 | 1.99 | -0.16 | -8.99% | 68 | 337 | 94.38% |
| MU240712C00185000 | 2024-06-25 3:57PM EDT | 185.00 | 1.40 | 1.33 | 1.63 | +0.14 | +11.11% | 8 | 318 | 95.70% |
| MU240712C00190000 | 2024-06-25 3:53PM EDT | 190.00 | 1.10 | 1.06 | 1.14 | +0.05 | +4.76% | 35 | 105 | 95.07% |
| MU240712C00195000 | 2024-06-25 12:28PM EDT | 195.00 | 0.85 | 0.85 | 0.92 | -0.03 | -3.41% | 21 | 35 | 96.29% |
| MU240712C00200000 | 2024-06-25 3:00PM EDT | 200.00 | 0.65 | 0.65 | 0.95 | -0.05 | -7.14% | 40 | 607 | 99.80% |
| MU240712C00205000 | 2024-06-25 2:40PM EDT | 205.00 | 0.56 | 0.54 | 0.63 | -0.07 | -11.11% | 3 | 35 | 98.88% |
| MU240712C00210000 | 2024-06-25 2:43PM EDT | 210.00 | 0.42 | 0.43 | 0.52 | -0.08 | -16.00% | 139 | 39 | 100.00% |
| MU240712C00215000 | 2024-06-25 3:49PM EDT | 215.00 | 0.38 | 0.34 | 0.43 | -0.05 | -11.63% | 143 | 105 | 100.98% |
PutsforJuly 12, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MU240712P00080000 | 2024-06-24 3:09PM EDT | 80.00 | 0.06 | 0.02 | 0.05 | 0.00 | - | 10 | 22 | 101.56% |
| MU240712P00085000 | 2024-06-18 9:37AM EDT | 85.00 | 0.19 | 0.03 | 0.12 | 0.00 | - | 3 | 4 | 100.00% |
| MU240712P00090000 | 2024-06-24 3:47PM EDT | 90.00 | 0.11 | 0.05 | 0.15 | 0.00 | - | 51 | 61 | 93.36% |
| MU240712P00095000 | 2024-06-25 3:46PM EDT | 95.00 | 0.14 | 0.12 | 0.15 | -0.01 | -6.67% | 50 | 205 | 86.72% |
| MU240712P00100000 | 2024-06-25 3:54PM EDT | 100.00 | 0.25 | 0.20 | 0.26 | +0.03 | +13.64% | 30 | 316 | 83.59% |
| MU240712P00105000 | 2024-06-25 12:51PM EDT | 105.00 | 0.45 | 0.39 | 0.46 | 0.00 | - | 18 | 602 | 82.13% |
| MU240712P00110000 | 2024-06-25 3:58PM EDT | 110.00 | 0.75 | 0.71 | 0.77 | -0.10 | -11.76% | 29 | 542 | 80.66% |
| MU240712P00111000 | 2024-06-25 3:54PM EDT | 111.00 | 0.88 | 0.54 | 0.86 | -0.10 | -10.20% | 2 | 34 | 77.30% |
| MU240712P00112000 | 2024-06-25 1:52PM EDT | 112.00 | 0.94 | 0.91 | 0.97 | -0.13 | -12.15% | 6 | 21 | 80.71% |
| MU240712P00113000 | 2024-06-25 2:07PM EDT | 113.00 | 1.10 | 1.01 | 1.08 | +0.50 | +83.33% | 1 | 22 | 80.57% |
| MU240712P00114000 | 2024-06-25 2:10PM EDT | 114.00 | 1.23 | 0.93 | 1.20 | -1.06 | -46.29% | 7 | 27 | 78.56% |
| MU240712P00115000 | 2024-06-25 3:58PM EDT | 115.00 | 1.31 | 1.07 | 1.34 | -0.05 | -3.68% | 13 | 107 | 78.81% |
| MU240712P00116000 | 2024-06-20 12:17PM EDT | 116.00 | 1.19 | 1.22 | 1.70 | 0.00 | - | 1 | 9 | 80.86% |
| MU240712P00117000 | 2024-06-25 11:56AM EDT | 117.00 | 1.76 | 1.56 | 1.66 | -0.44 | -20.00% | 3 | 57 | 80.79% |
| MU240712P00118000 | 2024-06-25 3:36PM EDT | 118.00 | 1.86 | 1.48 | 2.05 | -0.20 | -9.71% | 13 | 42 | 80.59% |
| MU240712P00119000 | 2024-06-25 3:27PM EDT | 119.00 | 1.93 | 1.68 | 2.25 | -0.83 | -30.07% | 25 | 23 | 80.88% |
| MU240712P00120000 | 2024-06-25 3:59PM EDT | 120.00 | 2.18 | 1.94 | 2.23 | -0.32 | -12.80% | 33 | 221 | 79.86% |
| MU240712P00121000 | 2024-06-24 9:34AM EDT | 121.00 | 2.50 | 2.33 | 2.45 | -0.15 | -5.66% | 1 | 20 | 81.20% |
| MU240712P00122000 | 2024-06-25 3:48PM EDT | 122.00 | 2.69 | 2.38 | 2.69 | -0.17 | -5.94% | 34 | 49 | 80.25% |
| MU240712P00123000 | 2024-06-25 2:11PM EDT | 123.00 | 3.00 | 2.66 | 2.94 | -0.65 | -17.81% | 1 | 78 | 80.64% |
| MU240712P00124000 | 2024-06-25 3:54PM EDT | 124.00 | 3.29 | 2.82 | 3.25 | -0.81 | -19.76% | 5 | 78 | 80.47% |
| MU240712P00125000 | 2024-06-25 3:44PM EDT | 125.00 | 3.60 | 3.35 | 3.50 | -0.20 | -5.26% | 64 | 743 | 81.90% |
| MU240712P00126000 | 2024-06-24 12:46PM EDT | 126.00 | 4.10 | 3.65 | 3.80 | 0.00 | - | 6 | 88 | 82.08% |
| MU240712P00127000 | 2024-06-25 3:38PM EDT | 127.00 | 4.20 | 3.95 | 4.15 | -0.21 | -4.76% | 4 | 141 | 82.36% |
| MU240712P00128000 | 2024-06-25 3:44PM EDT | 128.00 | 4.56 | 3.85 | 4.50 | -0.34 | -6.94% | 7 | 60 | 80.44% |
| MU240712P00129000 | 2024-06-25 2:44PM EDT | 129.00 | 4.90 | 4.30 | 5.10 | -0.22 | -4.30% | 1 | 92 | 82.40% |
| MU240712P00130000 | 2024-06-25 3:59PM EDT | 130.00 | 5.10 | 5.00 | 5.20 | -0.55 | -9.73% | 12 | 524 | 82.91% |
| MU240712P00131000 | 2024-06-24 11:55AM EDT | 131.00 | 6.10 | 5.00 | 5.60 | 0.00 | - | 201 | 302 | 81.37% |
| MU240712P00132000 | 2024-06-25 12:48PM EDT | 132.00 | 6.18 | 5.40 | 6.25 | -0.22 | -3.44% | 105 | 65 | 82.74% |
| MU240712P00133000 | 2024-06-25 3:59PM EDT | 133.00 | 6.32 | 6.20 | 6.40 | -0.29 | -4.39% | 313 | 86 | 83.45% |
| MU240712P00134000 | 2024-06-25 9:54AM EDT | 134.00 | 7.80 | 6.60 | 6.85 | +0.60 | +8.33% | 1 | 76 | 83.55% |
| MU240712P00135000 | 2024-06-25 3:34PM EDT | 135.00 | 7.38 | 6.70 | 7.30 | -0.27 | -3.53% | 34 | 372 | 82.20% |
| MU240712P00136000 | 2024-06-25 3:38PM EDT | 136.00 | 7.97 | 7.55 | 7.75 | +0.03 | +0.38% | 9 | 82 | 83.97% |
| MU240712P00137000 | 2024-06-25 2:34PM EDT | 137.00 | 8.50 | 8.00 | 8.25 | 0.00 | - | 12 | 341 | 84.07% |
| MU240712P00138000 | 2024-06-25 3:46PM EDT | 138.00 | 9.00 | 8.15 | 9.05 | -0.15 | -1.64% | 14 | 49 | 84.03% |
| MU240712P00139000 | 2024-06-25 3:59PM EDT | 139.00 | 9.17 | 8.65 | 9.30 | -1.29 | -12.33% | 86 | 370 | 83.03% |
| MU240712P00140000 | 2024-06-25 3:57PM EDT | 140.00 | 9.86 | 9.15 | 10.10 | -0.19 | -1.89% | 46 | 177 | 84.20% |
| MU240712P00141000 | 2024-06-25 10:12AM EDT | 141.00 | 10.54 | 9.75 | 10.35 | -0.01 | -0.09% | 63 | 179 | 83.36% |
| MU240712P00142000 | 2024-06-25 12:17PM EDT | 142.00 | 11.89 | 10.25 | 11.20 | -0.21 | -1.74% | 1 | 29 | 84.46% |
| MU240712P00143000 | 2024-06-25 10:59AM EDT | 143.00 | 12.30 | 10.85 | 11.85 | +0.70 | +6.03% | 2 | 66 | 85.01% |
| MU240712P00144000 | 2024-06-25 10:13AM EDT | 144.00 | 12.80 | 11.35 | 12.35 | +0.20 | +1.59% | 3 | 108 | 84.42% |
| MU240712P00145000 | 2024-06-24 3:16PM EDT | 145.00 | 13.59 | 12.10 | 13.00 | +0.90 | +7.09% | 1 | 151 | 85.35% |
| MU240712P00146000 | 2024-06-24 2:24PM EDT | 146.00 | 14.08 | 12.95 | 13.30 | 0.00 | - | 16 | 108 | 85.12% |
| MU240712P00147000 | 2024-06-24 9:30AM EDT | 147.00 | 13.29 | 13.20 | 13.95 | 0.00 | - | 6 | 58 | 83.74% |
| MU240712P00148000 | 2024-06-24 10:59AM EDT | 148.00 | 15.45 | 14.15 | 14.60 | 0.00 | - | 35 | 61 | 85.16% |
| MU240712P00149000 | 2024-06-20 11:08AM EDT | 149.00 | 10.85 | 14.75 | 15.30 | 0.00 | - | 13 | 36 | 85.21% |
| MU240712P00150000 | 2024-06-25 3:41PM EDT | 150.00 | 16.10 | 15.20 | 16.15 | +0.21 | +1.32% | 24 | 297 | 85.13% |
| MU240712P00152500 | 2024-06-24 10:13AM EDT | 152.50 | 17.95 | 16.95 | 18.00 | 0.00 | - | 7 | 127 | 86.00% |
| MU240712P00155000 | 2024-06-24 3:39PM EDT | 155.00 | 19.90 | 18.85 | 19.85 | 0.00 | - | 3 | 74 | 86.89% |
| MU240712P00157500 | 2024-06-20 12:27PM EDT | 157.50 | 17.85 | 20.55 | 21.75 | 0.00 | - | - | 30 | 86.47% |
| MU240712P00160000 | 2024-06-20 12:31PM EDT | 160.00 | 25.50 | 22.40 | 23.70 | +5.50 | +27.50% | 1 | 5 | 86.34% |
| MU240712P00165000 | 2024-06-20 9:32AM EDT | 165.00 | 19.00 | 26.10 | 27.60 | 0.00 | - | - | 3 | 84.03% |
| MU240712P00170000 | 2024-06-18 10:16AM EDT | 170.00 | 20.70 | 30.70 | 32.15 | 0.00 | - | 10 | 20 | 88.11% |
| MU240712P00180000 | 2024-06-20 1:10PM EDT | 180.00 | 37.75 | 39.70 | 41.20 | 0.00 | - | - | 10 | 90.31% |
| MU240712P00185000 | 2024-06-20 12:35PM EDT | 185.00 | 41.14 | 44.35 | 45.90 | 0.00 | - | - | 1 | 91.55% |
© 2024 Yahoo. All rights reserved.