Micron Technology, Inc. (MU)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforMay 10, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MU240510C00050000 | 2024-04-24 10:28AM EDT | 50.00 | 60.65 | 64.10 | 65.50 | 0.00 | - | - | 14 | 282.03% |
| MU240510C00070000 | 2024-05-02 3:49PM EDT | 70.00 | 41.98 | 43.55 | 46.00 | 0.00 | - | 2 | 22 | 168.75% |
| MU240510C00075000 | 2024-05-03 2:09PM EDT | 75.00 | 39.38 | 38.55 | 41.00 | -1.57 | -3.83% | 9 | 147 | 147.66% |
| MU240510C00080000 | 2024-04-29 10:11AM EDT | 80.00 | 32.90 | 33.50 | 35.90 | 0.00 | - | 2 | 3 | 50.00% |
| MU240510C00085000 | 2024-04-19 3:51PM EDT | 85.00 | 22.03 | 28.55 | 31.00 | 0.00 | - | 1 | 1 | 108.20% |
| MU240510C00090000 | 2024-05-03 12:45PM EDT | 90.00 | 25.14 | 24.55 | 25.95 | +3.65 | +16.98% | 1 | 17 | 130.08% |
| MU240510C00095000 | 2024-05-03 12:25PM EDT | 95.00 | 19.95 | 19.55 | 20.90 | +2.90 | +17.01% | 13 | 66 | 105.47% |
| MU240510C00096000 | 2024-05-01 2:43PM EDT | 96.00 | 16.65 | 18.55 | 20.00 | 0.00 | - | 4 | 9 | 103.32% |
| MU240510C00097000 | 2024-05-02 11:18AM EDT | 97.00 | 15.00 | 17.65 | 18.80 | 0.00 | - | 51 | 56 | 96.39% |
| MU240510C00098000 | 2024-05-03 11:29AM EDT | 98.00 | 16.35 | 16.50 | 17.10 | +2.25 | +15.96% | 1 | 10 | 64.84% |
| MU240510C00099000 | 2024-05-03 2:18PM EDT | 99.00 | 16.45 | 15.65 | 16.95 | +0.70 | +4.44% | 31 | 10 | 90.43% |
| MU240510C00100000 | 2024-05-03 2:47PM EDT | 100.00 | 14.85 | 14.65 | 15.90 | +5.35 | +56.32% | 49 | 15 | 84.81% |
| MU240510C00101000 | 2024-05-03 1:58PM EDT | 101.00 | 14.02 | 13.65 | 14.85 | +3.37 | +31.64% | 5 | 16 | 79.20% |
| MU240510C00102000 | 2024-05-01 10:36AM EDT | 102.00 | 9.85 | 12.70 | 13.80 | 0.00 | - | 1 | 8 | 74.61% |
| MU240510C00103000 | 2024-05-03 10:28AM EDT | 103.00 | 11.29 | 11.70 | 12.05 | +1.80 | +18.97% | 3 | 71 | 52.73% |
| MU240510C00104000 | 2024-05-03 2:10PM EDT | 104.00 | 11.24 | 10.70 | 11.05 | +0.09 | +0.81% | 2 | 26 | 57.72% |
| MU240510C00105000 | 2024-05-03 3:54PM EDT | 105.00 | 9.60 | 9.85 | 10.05 | +2.14 | +28.69% | 14 | 75 | 53.42% |
| MU240510C00106000 | 2024-05-03 2:12PM EDT | 106.00 | 9.25 | 7.95 | 9.10 | +2.91 | +45.90% | 9 | 50 | 51.03% |
| MU240510C00107000 | 2024-05-03 3:57PM EDT | 107.00 | 8.12 | 7.95 | 8.15 | +2.67 | +48.99% | 53 | 88 | 48.29% |
| MU240510C00108000 | 2024-05-03 2:50PM EDT | 108.00 | 7.30 | 6.25 | 7.50 | +2.55 | +53.68% | 45 | 193 | 53.52% |
| MU240510C00109000 | 2024-05-03 1:39PM EDT | 109.00 | 6.47 | 5.70 | 6.40 | +2.09 | +47.72% | 27 | 234 | 45.85% |
| MU240510C00110000 | 2024-05-03 3:59PM EDT | 110.00 | 5.55 | 5.40 | 6.00 | +1.80 | +48.00% | 414 | 638 | 53.96% |
| MU240510C00111000 | 2024-05-03 3:54PM EDT | 111.00 | 4.45 | 4.65 | 4.95 | +1.10 | +32.84% | 125 | 401 | 46.92% |
| MU240510C00112000 | 2024-05-03 3:52PM EDT | 112.00 | 3.80 | 3.95 | 4.10 | +1.00 | +35.71% | 220 | 540 | 43.53% |
| MU240510C00113000 | 2024-05-03 3:55PM EDT | 113.00 | 3.30 | 3.35 | 3.45 | +1.00 | +43.48% | 416 | 593 | 43.09% |
| MU240510C00114000 | 2024-05-03 3:59PM EDT | 114.00 | 2.82 | 2.79 | 2.85 | +0.96 | +51.61% | 993 | 730 | 42.48% |
| MU240510C00115000 | 2024-05-03 3:59PM EDT | 115.00 | 2.31 | 2.26 | 2.32 | +0.78 | +50.98% | 2,218 | 1,373 | 41.99% |
| MU240510C00116000 | 2024-05-03 3:59PM EDT | 116.00 | 1.84 | 1.82 | 1.87 | +0.63 | +52.07% | 2,766 | 522 | 41.80% |
| MU240510C00117000 | 2024-05-03 3:59PM EDT | 117.00 | 1.45 | 1.44 | 1.45 | +0.47 | +47.96% | 2,361 | 833 | 40.99% |
| MU240510C00118000 | 2024-05-03 3:58PM EDT | 118.00 | 1.14 | 1.12 | 1.17 | +0.36 | +46.15% | 1,426 | 1,091 | 41.65% |
| MU240510C00119000 | 2024-05-03 3:59PM EDT | 119.00 | 0.86 | 0.85 | 0.90 | +0.27 | +45.76% | 889 | 493 | 41.50% |
| MU240510C00120000 | 2024-05-03 3:59PM EDT | 120.00 | 0.67 | 0.64 | 0.68 | +0.19 | +39.58% | 1,223 | 5,290 | 41.31% |
| MU240510C00121000 | 2024-05-03 3:57PM EDT | 121.00 | 0.50 | 0.48 | 0.52 | +0.13 | +35.14% | 524 | 311 | 41.60% |
| MU240510C00122000 | 2024-05-03 3:55PM EDT | 122.00 | 0.37 | 0.36 | 0.38 | +0.10 | +37.04% | 495 | 718 | 41.41% |
| MU240510C00123000 | 2024-05-03 3:58PM EDT | 123.00 | 0.28 | 0.26 | 0.29 | +0.07 | +33.33% | 295 | 337 | 41.90% |
| MU240510C00124000 | 2024-05-03 3:54PM EDT | 124.00 | 0.19 | 0.20 | 0.22 | +0.05 | +35.71% | 613 | 687 | 42.38% |
| MU240510C00125000 | 2024-05-03 3:59PM EDT | 125.00 | 0.16 | 0.15 | 0.16 | +0.03 | +23.08% | 299 | 656 | 42.58% |
| MU240510C00126000 | 2024-05-03 3:56PM EDT | 126.00 | 0.11 | 0.11 | 0.13 | 0.00 | - | 133 | 360 | 43.75% |
| MU240510C00127000 | 2024-05-03 3:52PM EDT | 127.00 | 0.09 | 0.08 | 0.10 | +0.01 | +12.50% | 257 | 269 | 44.34% |
| MU240510C00128000 | 2024-05-03 2:55PM EDT | 128.00 | 0.07 | 0.07 | 0.08 | -0.01 | -12.50% | 76 | 138 | 45.31% |
| MU240510C00129000 | 2024-05-03 1:16PM EDT | 129.00 | 0.07 | 0.05 | 0.07 | 0.00 | - | 26 | 85 | 46.88% |
| MU240510C00130000 | 2024-05-03 3:38PM EDT | 130.00 | 0.06 | 0.04 | 0.05 | +0.01 | +20.00% | 146 | 610 | 46.88% |
| MU240510C00131000 | 2024-05-03 3:01PM EDT | 131.00 | 0.05 | 0.03 | 0.05 | -0.01 | -16.67% | 85 | 39 | 49.22% |
| MU240510C00132000 | 2024-05-03 1:13PM EDT | 132.00 | 0.04 | 0.03 | 0.04 | -0.11 | -73.33% | 2 | 64 | 50.00% |
| MU240510C00133000 | 2024-05-03 12:29PM EDT | 133.00 | 0.03 | 0.02 | 0.04 | -0.11 | -78.57% | 87 | 64 | 50.39% |
| MU240510C00134000 | 2024-05-01 12:05PM EDT | 134.00 | 0.04 | 0.02 | 0.03 | 0.00 | - | 1 | 85 | 51.56% |
| MU240510C00135000 | 2024-05-03 3:59PM EDT | 135.00 | 0.02 | 0.02 | 0.03 | -0.02 | -50.00% | 68 | 316 | 53.52% |
| MU240510C00136000 | 2024-05-03 3:00PM EDT | 136.00 | 0.03 | 0.01 | 0.03 | 0.00 | - | 22 | 33 | 53.91% |
| MU240510C00137000 | 2024-04-30 12:24PM EDT | 137.00 | 0.07 | 0.01 | 0.03 | 0.00 | - | 4 | 19 | 56.25% |
| MU240510C00138000 | 2024-05-03 1:30PM EDT | 138.00 | 0.02 | 0.01 | 0.03 | -0.04 | -66.67% | 5 | 31 | 58.20% |
| MU240510C00139000 | 2024-04-29 10:42AM EDT | 139.00 | 0.05 | 0.01 | 0.18 | 0.00 | - | 19 | 21 | 74.02% |
| MU240510C00140000 | 2024-05-01 1:58PM EDT | 140.00 | 0.03 | 0.01 | 0.02 | 0.00 | - | 1 | 74 | 60.16% |
| MU240510C00141000 | 2024-04-30 11:40AM EDT | 141.00 | 0.05 | 0.00 | 0.08 | 0.00 | - | 7 | 32 | 69.53% |
| MU240510C00142000 | 2024-04-30 9:34AM EDT | 142.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 12 | 36 | 78.13% |
| MU240510C00145000 | 2024-04-30 11:39AM EDT | 145.00 | 0.03 | 0.00 | 0.15 | 0.00 | - | 13 | 79 | 84.38% |
| MU240510C00150000 | 2024-05-01 9:46AM EDT | 150.00 | 0.05 | 0.00 | 0.03 | 0.00 | - | 1 | 292 | 78.13% |
| MU240510C00155000 | 2024-04-19 11:57AM EDT | 155.00 | 0.05 | 0.00 | 0.03 | 0.00 | - | 65 | 641 | 86.72% |
| MU240510C00160000 | 2024-05-03 1:29PM EDT | 160.00 | 0.02 | 0.00 | 0.03 | -0.01 | -33.33% | 5 | 53 | 94.53% |
| MU240510C00165000 | 2024-04-24 9:59AM EDT | 165.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 30 | 38 | 107.81% |
| MU240510C00170000 | 2024-05-03 1:11PM EDT | 170.00 | 0.07 | 0.00 | 0.07 | -0.01 | -12.50% | 1 | 102 | 119.53% |
PutsforMay 10, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MU240510P00045000 | 2024-04-04 10:34AM EDT | 45.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 3 | 231.25% |
| MU240510P00065000 | 2024-05-01 9:30AM EDT | 65.00 | 0.03 | 0.00 | 0.03 | 0.00 | - | 1 | 91 | 159.38% |
| MU240510P00070000 | 2024-04-19 3:24PM EDT | 70.00 | 0.03 | 0.00 | 0.14 | 0.00 | - | 1 | 1 | 167.19% |
| MU240510P00075000 | 2024-04-19 3:24PM EDT | 75.00 | 0.06 | 0.00 | 0.14 | 0.00 | - | 41 | 41 | 146.09% |
| MU240510P00080000 | 2024-04-25 10:28AM EDT | 80.00 | 0.06 | 0.00 | 0.03 | 0.00 | - | 3 | 30 | 104.69% |
| MU240510P00085000 | 2024-05-02 2:26PM EDT | 85.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 1 | 75 | 93.75% |
| MU240510P00090000 | 2024-05-03 2:56PM EDT | 90.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 6 | 291 | 70.31% |
| MU240510P00095000 | 2024-05-03 3:19PM EDT | 95.00 | 0.02 | 0.02 | 0.04 | -0.03 | -60.00% | 38 | 531 | 63.67% |
| MU240510P00096000 | 2024-05-03 3:59PM EDT | 96.00 | 0.04 | 0.03 | 0.04 | -0.02 | -33.33% | 122 | 67 | 61.72% |
| MU240510P00097000 | 2024-05-03 3:59PM EDT | 97.00 | 0.05 | 0.03 | 0.05 | -0.02 | -28.57% | 396 | 83 | 59.38% |
| MU240510P00098000 | 2024-05-03 3:59PM EDT | 98.00 | 0.05 | 0.04 | 0.05 | -0.04 | -44.44% | 529 | 261 | 57.42% |
| MU240510P00099000 | 2024-05-03 3:59PM EDT | 99.00 | 0.06 | 0.04 | 0.06 | -0.03 | -33.33% | 8 | 498 | 55.08% |
| MU240510P00100000 | 2024-05-03 3:05PM EDT | 100.00 | 0.05 | 0.05 | 0.07 | -0.07 | -58.33% | 345 | 770 | 53.13% |
| MU240510P00101000 | 2024-05-03 3:59PM EDT | 101.00 | 0.07 | 0.06 | 0.08 | -0.09 | -56.25% | 36 | 158 | 51.17% |
| MU240510P00102000 | 2024-05-03 3:59PM EDT | 102.00 | 0.09 | 0.07 | 0.09 | -0.12 | -57.14% | 101 | 106 | 49.81% |
| MU240510P00103000 | 2024-05-03 3:40PM EDT | 103.00 | 0.10 | 0.09 | 0.11 | -0.17 | -62.96% | 75 | 390 | 48.05% |
| MU240510P00104000 | 2024-05-03 3:46PM EDT | 104.00 | 0.12 | 0.12 | 0.13 | -0.23 | -65.71% | 148 | 302 | 46.09% |
| MU240510P00105000 | 2024-05-03 3:21PM EDT | 105.00 | 0.17 | 0.15 | 0.17 | -0.31 | -64.58% | 195 | 1,778 | 44.82% |
| MU240510P00106000 | 2024-05-03 3:59PM EDT | 106.00 | 0.20 | 0.20 | 0.22 | -0.41 | -67.21% | 483 | 801 | 43.56% |
| MU240510P00107000 | 2024-05-03 3:59PM EDT | 107.00 | 0.28 | 0.27 | 0.29 | -0.51 | -64.56% | 418 | 1,285 | 42.48% |
| MU240510P00108000 | 2024-05-03 3:59PM EDT | 108.00 | 0.37 | 0.35 | 0.39 | -0.67 | -64.42% | 291 | 398 | 41.80% |
| MU240510P00109000 | 2024-05-03 3:42PM EDT | 109.00 | 0.55 | 0.49 | 0.53 | -0.75 | -57.69% | 490 | 535 | 41.31% |
| MU240510P00110000 | 2024-05-03 3:58PM EDT | 110.00 | 0.69 | 0.66 | 0.70 | -0.95 | -57.93% | 887 | 917 | 40.63% |
| MU240510P00111000 | 2024-05-03 3:59PM EDT | 111.00 | 0.92 | 0.92 | 0.95 | -1.10 | -54.46% | 303 | 279 | 40.75% |
| MU240510P00112000 | 2024-05-03 3:59PM EDT | 112.00 | 1.22 | 1.21 | 1.24 | -1.25 | -50.61% | 518 | 290 | 40.48% |
| MU240510P00113000 | 2024-05-03 3:58PM EDT | 113.00 | 1.58 | 1.53 | 1.59 | -1.32 | -45.52% | 415 | 229 | 40.23% |
| MU240510P00114000 | 2024-05-03 3:59PM EDT | 114.00 | 2.00 | 1.98 | 2.02 | -1.59 | -44.29% | 570 | 216 | 40.23% |
| MU240510P00115000 | 2024-05-03 3:56PM EDT | 115.00 | 2.56 | 2.47 | 2.52 | -1.64 | -39.05% | 628 | 1,202 | 40.28% |
| MU240510P00116000 | 2024-05-03 3:55PM EDT | 116.00 | 3.15 | 3.00 | 3.10 | -2.00 | -38.83% | 207 | 192 | 40.58% |
| MU240510P00117000 | 2024-05-03 3:54PM EDT | 117.00 | 3.85 | 3.60 | 3.70 | -1.85 | -32.46% | 56 | 88 | 40.09% |
| MU240510P00118000 | 2024-05-03 3:55PM EDT | 118.00 | 4.53 | 4.25 | 4.40 | -1.97 | -30.31% | 11 | 89 | 40.28% |
| MU240510P00119000 | 2024-05-03 3:59PM EDT | 119.00 | 5.15 | 5.00 | 5.50 | -2.20 | -29.93% | 2 | 121 | 47.66% |
| MU240510P00120000 | 2024-05-03 3:32PM EDT | 120.00 | 5.80 | 5.80 | 6.50 | -2.45 | -29.70% | 75 | 1,407 | 52.83% |
| MU240510P00121000 | 2024-05-03 1:15PM EDT | 121.00 | 6.15 | 6.00 | 7.55 | -3.07 | -33.30% | 2 | 94 | 58.84% |
| MU240510P00122000 | 2024-05-01 2:06PM EDT | 122.00 | 11.50 | 7.20 | 7.70 | 0.00 | - | 1 | 372 | 42.04% |
| MU240510P00123000 | 2024-05-02 2:30PM EDT | 123.00 | 11.22 | 8.40 | 9.60 | 0.00 | - | 2 | 76 | 54.74% |
| MU240510P00124000 | 2024-05-03 1:19PM EDT | 124.00 | 9.00 | 8.35 | 9.55 | -3.42 | -27.54% | 1 | 251 | 43.75% |
| MU240510P00125000 | 2024-05-02 10:11AM EDT | 125.00 | 15.23 | 10.25 | 10.55 | 0.00 | - | 5 | 52 | 47.07% |
| MU240510P00126000 | 2024-05-01 10:47AM EDT | 126.00 | 15.50 | 11.25 | 12.55 | 0.00 | - | 2 | 14 | 63.43% |
| MU240510P00127000 | 2024-05-02 12:18PM EDT | 127.00 | 16.55 | 12.20 | 13.45 | 0.00 | - | 3 | 131 | 64.55% |
| MU240510P00128000 | 2024-04-30 3:42PM EDT | 128.00 | 13.96 | 13.15 | 14.25 | 0.00 | - | 2 | 12 | 63.28% |
| MU240510P00129000 | 2024-05-03 3:54PM EDT | 129.00 | 14.55 | 14.05 | 15.40 | -6.14 | -29.68% | 1 | 5 | 67.58% |
| MU240510P00130000 | 2024-05-02 12:18PM EDT | 130.00 | 18.43 | 14.55 | 15.45 | 0.00 | - | 3 | 1 | 56.45% |
| MU240510P00131000 | 2024-05-01 9:46AM EDT | 131.00 | 18.75 | 15.60 | 17.45 | 0.00 | - | 2 | 3 | 64.06% |
| MU240510P00133000 | 2024-04-15 1:53PM EDT | 133.00 | 12.70 | 17.70 | 18.45 | 0.00 | - | - | 1 | 64.55% |
| MU240510P00134000 | 2024-05-01 2:54PM EDT | 134.00 | 21.00 | 18.50 | 19.55 | 0.00 | - | 2 | 0 | 74.02% |
| MU240510P00135000 | 2024-04-17 12:19PM EDT | 135.00 | 17.48 | 19.45 | 20.45 | 0.00 | - | 70 | 0 | 69.73% |
| MU240510P00136000 | 2024-05-01 3:27PM EDT | 136.00 | 23.60 | 19.55 | 22.40 | 0.00 | - | 25 | 7 | 114.11% |
| MU240510P00138000 | 2024-04-17 10:31AM EDT | 138.00 | 17.70 | 23.05 | 23.60 | 0.00 | - | - | 0 | 59.77% |
| MU240510P00145000 | 2024-04-18 9:35AM EDT | 145.00 | 29.68 | 29.05 | 31.55 | 0.00 | - | - | 0 | 50.00% |
© 2024 Yahoo. All rights reserved.