Micron Technology, Inc. (MU)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforOctober 18, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MU241018C00030000 | 2024-02-08 11:13AM EDT | 30.00 | 56.20 | 67.95 | 69.35 | 0.00 | - | - | 1 | 0.00% |
| MU241018C00035000 | 2024-03-05 11:20AM EDT | 35.00 | 60.75 | 92.10 | 94.80 | 0.00 | - | 1 | 0 | 255.81% |
| MU241018C00040000 | 2024-04-16 11:03AM EDT | 40.00 | 81.45 | 75.40 | 76.40 | 0.00 | - | 1 | 2 | 96.41% |
| MU241018C00045000 | 2024-04-19 3:46PM EDT | 45.00 | 62.50 | 70.65 | 71.50 | 0.00 | - | 1 | 9 | 89.60% |
| MU241018C00050000 | 2024-04-19 3:55PM EDT | 50.00 | 58.30 | 65.80 | 66.60 | 0.00 | - | 1 | 15 | 82.45% |
| MU241018C00055000 | 2024-03-21 3:24PM EDT | 55.00 | 57.10 | 51.30 | 55.05 | 0.00 | - | 2 | 33 | 0.00% |
| MU241018C00065000 | 2024-04-04 10:19AM EDT | 65.00 | 64.64 | 51.35 | 52.65 | 0.00 | - | 1 | 21 | 67.62% |
| MU241018C00070000 | 2024-04-26 10:59AM EDT | 70.00 | 46.20 | 46.90 | 47.95 | +2.50 | +5.72% | 5 | 31 | 63.92% |
| MU241018C00072500 | 2024-02-23 4:29PM EDT | 72.50 | 19.25 | 39.45 | 41.00 | 0.00 | - | 7 | 7 | 0.00% |
| MU241018C00075000 | 2024-04-17 10:21AM EDT | 75.00 | 48.35 | 42.25 | 43.10 | 0.00 | - | 1 | 76 | 58.74% |
| MU241018C00077500 | 2024-04-16 9:35AM EDT | 77.50 | 44.98 | 40.15 | 41.00 | 0.00 | - | 2 | 87 | 57.93% |
| MU241018C00080000 | 2024-04-25 11:05AM EDT | 80.00 | 35.12 | 37.95 | 39.20 | 0.00 | - | 2 | 517 | 57.51% |
| MU241018C00082500 | 2024-04-25 3:49PM EDT | 82.50 | 33.40 | 35.80 | 36.70 | 0.00 | - | 8 | 182 | 55.04% |
| MU241018C00085000 | 2024-04-26 1:18PM EDT | 85.00 | 33.50 | 34.00 | 35.00 | +5.69 | +20.46% | 4 | 363 | 55.52% |
| MU241018C00087500 | 2024-04-25 1:08PM EDT | 87.50 | 29.85 | 32.20 | 32.70 | 0.00 | - | 12 | 150 | 54.21% |
| MU241018C00090000 | 2024-04-22 2:40PM EDT | 90.00 | 26.13 | 30.00 | 30.65 | 0.00 | - | 1 | 334 | 52.42% |
| MU241018C00092500 | 2024-04-19 11:30AM EDT | 92.50 | 22.35 | 28.00 | 29.10 | 0.00 | - | 6 | 103 | 52.05% |
| MU241018C00095000 | 2024-04-26 3:44PM EDT | 95.00 | 26.50 | 26.20 | 27.20 | +3.15 | +13.49% | 2 | 164 | 51.12% |
| MU241018C00097500 | 2024-04-24 12:54PM EDT | 97.50 | 21.40 | 24.40 | 25.60 | 0.00 | - | 8 | 217 | 50.60% |
| MU241018C00100000 | 2024-04-25 11:48AM EDT | 100.00 | 20.31 | 22.75 | 23.50 | 0.00 | - | 103 | 1,219 | 50.61% |
| MU241018C00105000 | 2024-04-26 2:03PM EDT | 105.00 | 19.57 | 19.65 | 20.30 | +1.62 | +9.03% | 1 | 428 | 49.21% |
| MU241018C00110000 | 2024-04-26 10:51AM EDT | 110.00 | 16.80 | 16.90 | 17.75 | +1.25 | +8.04% | 1 | 598 | 49.21% |
| MU241018C00115000 | 2024-04-26 3:35PM EDT | 115.00 | 14.90 | 13.75 | 15.00 | +1.40 | +10.37% | 18 | 605 | 47.71% |
| MU241018C00120000 | 2024-04-26 3:30PM EDT | 120.00 | 12.67 | 12.50 | 12.80 | +1.32 | +11.63% | 17 | 692 | 47.20% |
| MU241018C00125000 | 2024-04-26 3:16PM EDT | 125.00 | 10.70 | 10.60 | 10.85 | +1.30 | +13.83% | 15 | 761 | 46.71% |
| MU241018C00130000 | 2024-04-26 2:51PM EDT | 130.00 | 8.98 | 9.00 | 9.15 | +1.08 | +13.67% | 52 | 1,656 | 46.29% |
| MU241018C00135000 | 2024-04-26 1:31PM EDT | 135.00 | 7.55 | 7.50 | 7.75 | +0.70 | +10.22% | 32 | 708 | 46.16% |
| MU241018C00140000 | 2024-04-26 12:30PM EDT | 140.00 | 5.65 | 6.35 | 6.50 | +0.10 | +1.80% | 65 | 899 | 45.90% |
| MU241018C00145000 | 2024-04-26 2:28PM EDT | 145.00 | 5.30 | 5.30 | 5.50 | +0.60 | +12.77% | 19 | 1,284 | 45.92% |
| MU241018C00150000 | 2024-04-26 3:55PM EDT | 150.00 | 4.52 | 4.45 | 4.55 | +0.67 | +17.40% | 22 | 2,323 | 45.57% |
| MU241018C00155000 | 2024-04-24 9:55AM EDT | 155.00 | 3.15 | 3.70 | 3.80 | +0.25 | +8.62% | 1 | 253 | 45.47% |
| MU241018C00160000 | 2024-04-26 3:15PM EDT | 160.00 | 3.15 | 3.10 | 3.20 | +0.79 | +33.47% | 14 | 356 | 45.54% |
| MU241018C00165000 | 2024-04-26 1:46PM EDT | 165.00 | 2.60 | 2.60 | 2.66 | +0.86 | +49.43% | 2 | 82 | 45.45% |
| MU241018C00170000 | 2024-04-26 2:53PM EDT | 170.00 | 2.18 | 2.17 | 2.23 | +0.30 | +15.96% | 5 | 398 | 45.50% |
| MU241018C00175000 | 2024-04-26 1:55PM EDT | 175.00 | 1.80 | 1.81 | 1.87 | +0.35 | +24.14% | 10 | 88 | 45.54% |
| MU241018C00180000 | 2024-04-24 9:45AM EDT | 180.00 | 1.17 | 1.53 | 1.58 | 0.00 | - | 4 | 330 | 45.69% |
| MU241018C00185000 | 2024-04-25 10:22AM EDT | 185.00 | 1.27 | 1.27 | 1.33 | +0.15 | +13.39% | 1 | 430 | 45.78% |
| MU241018C00190000 | 2024-04-26 3:57PM EDT | 190.00 | 1.11 | 1.08 | 1.11 | +0.20 | +21.98% | 2 | 31 | 45.79% |
| MU241018C00195000 | 2024-04-24 9:30AM EDT | 195.00 | 0.73 | 0.91 | 0.95 | 0.00 | - | 6 | 64 | 46.03% |
| MU241018C00200000 | 2024-04-26 10:00AM EDT | 200.00 | 0.64 | 0.77 | 0.81 | -0.04 | -5.88% | 10 | 590 | 46.22% |
PutsforOctober 18, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MU241018P00025000 | 2024-04-09 2:33PM EDT | 25.00 | 0.05 | 0.00 | 0.08 | 0.00 | - | 1 | 2 | 83.59% |
| MU241018P00030000 | 2024-04-10 9:30AM EDT | 30.00 | 0.05 | 0.00 | 0.19 | 0.00 | - | - | 1 | 81.64% |
| MU241018P00040000 | 2024-03-19 11:25AM EDT | 40.00 | 0.11 | 0.01 | 0.17 | 0.00 | - | 250 | 277 | 64.45% |
| MU241018P00042500 | 2024-04-05 9:30AM EDT | 42.50 | 0.10 | 0.04 | 0.21 | 0.00 | - | 1 | 1 | 63.57% |
| MU241018P00045000 | 2024-02-16 12:57PM EDT | 45.00 | 0.63 | 0.20 | 0.33 | 0.00 | - | 1 | 12 | 67.09% |
| MU241018P00047500 | 2024-02-29 1:24PM EDT | 47.50 | 0.43 | 0.00 | 0.24 | 0.00 | - | - | 23 | 56.64% |
| MU241018P00050000 | 2024-04-22 2:03PM EDT | 50.00 | 0.20 | 0.16 | 0.20 | 0.00 | - | 1 | 206 | 56.69% |
| MU241018P00055000 | 2024-04-12 9:34AM EDT | 55.00 | 0.16 | 0.24 | 0.28 | 0.00 | - | 1 | 115 | 53.66% |
| MU241018P00060000 | 2024-04-26 11:52AM EDT | 60.00 | 0.39 | 0.35 | 0.39 | -0.15 | -27.78% | 2 | 480 | 50.88% |
| MU241018P00065000 | 2024-04-26 10:51AM EDT | 65.00 | 0.56 | 0.51 | 0.56 | -0.04 | -6.67% | 1 | 188 | 49.00% |
| MU241018P00070000 | 2024-04-26 12:26PM EDT | 70.00 | 0.86 | 0.75 | 0.80 | -0.08 | -8.51% | 2 | 566 | 46.92% |
| MU241018P00072500 | 2024-04-19 10:24AM EDT | 72.50 | 1.05 | 0.92 | 0.96 | -0.04 | -3.67% | 1 | 202 | 46.02% |
| MU241018P00075000 | 2024-04-26 3:42PM EDT | 75.00 | 1.14 | 1.12 | 1.15 | -0.37 | -24.50% | 4 | 1,978 | 45.22% |
| MU241018P00077500 | 2024-04-26 3:39PM EDT | 77.50 | 1.37 | 1.35 | 1.39 | -0.22 | -13.84% | 15 | 215 | 44.58% |
| MU241018P00080000 | 2024-04-23 9:51AM EDT | 80.00 | 2.01 | 1.62 | 1.66 | 0.00 | - | 9 | 688 | 43.92% |
| MU241018P00082500 | 2024-04-25 9:35AM EDT | 82.50 | 2.17 | 1.88 | 1.98 | -0.43 | -16.54% | 11 | 1,413 | 43.34% |
| MU241018P00085000 | 2024-04-26 3:23PM EDT | 85.00 | 2.36 | 2.32 | 2.37 | -0.20 | -7.81% | 119 | 318 | 42.91% |
| MU241018P00087500 | 2024-04-22 1:56PM EDT | 87.50 | 3.50 | 2.75 | 2.80 | 0.00 | - | 74 | 352 | 42.42% |
| MU241018P00090000 | 2024-04-25 10:10AM EDT | 90.00 | 3.90 | 3.20 | 3.30 | 0.00 | - | 3 | 243 | 42.00% |
| MU241018P00092500 | 2024-04-23 12:01PM EDT | 92.50 | 4.35 | 3.80 | 3.90 | 0.00 | - | 7 | 306 | 41.77% |
| MU241018P00095000 | 2024-04-24 2:59PM EDT | 95.00 | 5.25 | 4.40 | 4.50 | 0.00 | - | 25 | 192 | 41.25% |
| MU241018P00097500 | 2024-04-24 2:31PM EDT | 97.50 | 6.00 | 5.15 | 5.25 | 0.00 | - | 7 | 186 | 41.07% |
| MU241018P00100000 | 2024-04-26 3:28PM EDT | 100.00 | 6.00 | 5.90 | 6.00 | -0.85 | -12.41% | 18 | 1,268 | 40.60% |
| MU241018P00105000 | 2024-04-25 11:35AM EDT | 105.00 | 8.90 | 7.70 | 7.85 | 0.00 | - | 66 | 320 | 40.15% |
| MU241018P00110000 | 2024-04-26 12:28PM EDT | 110.00 | 10.85 | 9.85 | 10.05 | -0.50 | -4.41% | 9 | 574 | 39.81% |
| MU241018P00115000 | 2024-04-26 12:28PM EDT | 115.00 | 13.40 | 12.25 | 12.50 | -0.55 | -3.94% | 10 | 834 | 39.25% |
| MU241018P00120000 | 2024-04-26 3:31PM EDT | 120.00 | 15.15 | 15.00 | 15.20 | -1.60 | -9.55% | 59 | 1,057 | 38.51% |
| MU241018P00125000 | 2024-04-26 2:16PM EDT | 125.00 | 18.50 | 18.00 | 18.30 | -0.85 | -4.39% | 25 | 1,638 | 38.10% |
| MU241018P00130000 | 2024-04-26 1:00PM EDT | 130.00 | 22.43 | 21.30 | 21.95 | +4.18 | +22.90% | 4 | 446 | 38.58% |
| MU241018P00135000 | 2024-04-25 9:53AM EDT | 135.00 | 27.81 | 24.50 | 25.55 | 0.00 | - | 1 | 612 | 38.09% |
| MU241018P00140000 | 2024-04-25 9:53AM EDT | 140.00 | 31.77 | 28.60 | 29.35 | 0.00 | - | 1 | 355 | 37.48% |
| MU241018P00145000 | 2024-04-26 10:18AM EDT | 145.00 | 33.05 | 32.35 | 33.40 | -3.08 | -8.52% | 8 | 10 | 37.01% |
| MU241018P00150000 | 2024-04-25 9:53AM EDT | 150.00 | 40.50 | 36.75 | 37.70 | 0.00 | - | 1 | 0 | 36.89% |
| MU241018P00160000 | 2024-03-26 10:59AM EDT | 160.00 | 42.90 | 49.35 | 50.05 | 0.00 | - | 2 | 2 | 51.49% |
| MU241018P00165000 | 2024-04-03 11:51AM EDT | 165.00 | 41.85 | 49.80 | 51.35 | 0.00 | - | 8 | 9 | 36.66% |
© 2024 Yahoo. All rights reserved.