Micron Technology, Inc. (MU)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
As of 01:38PM EDT. Market open.
Strike:110.00
CallsforApril 26, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MU240426C00110000 | 2024-04-26 1:22PM EDT | 2024-04-26 | 4.30 | 4.20 | 4.40 | +1.84 | +83.26% | 854 | 2,956 | 0.00% |
| MU240503C00110000 | 2024-04-26 1:12PM EDT | 2024-05-03 | 5.25 | 5.45 | 5.60 | +1.20 | +29.63% | 309 | 1,165 | 43.21% |
| MU240510C00110000 | 2024-04-26 1:18PM EDT | 2024-05-10 | 6.20 | 6.35 | 6.40 | +1.22 | +24.50% | 55 | 522 | 41.75% |
| MU240517C00110000 | 2024-04-26 1:16PM EDT | 2024-05-17 | 6.95 | 7.05 | 7.20 | +1.35 | +24.11% | 362 | 6,589 | 42.43% |
| MU240524C00110000 | 2024-04-26 10:23AM EDT | 2024-05-24 | 7.65 | 7.95 | 8.15 | +0.95 | +14.18% | 5 | 261 | 44.95% |
| MU240531C00110000 | 2024-04-26 1:03PM EDT | 2024-05-31 | 7.93 | 8.40 | 8.60 | +0.83 | +11.69% | 3 | 147 | 43.70% |
| MU240621C00110000 | 2024-04-26 1:17PM EDT | 2024-06-21 | 10.18 | 10.15 | 10.30 | +1.38 | +15.68% | 375 | 4,593 | 44.68% |
| MU240719C00110000 | 2024-04-26 1:06PM EDT | 2024-07-19 | 12.30 | 12.60 | 12.80 | +1.24 | +11.21% | 146 | 3,330 | 48.44% |
| MU240816C00110000 | 2024-04-26 11:50AM EDT | 2024-08-16 | 13.32 | 14.00 | 14.15 | +0.35 | +2.70% | 59 | 681 | 47.55% |
| MU240920C00110000 | 2024-04-26 12:18PM EDT | 2024-09-20 | 14.45 | 15.55 | 15.85 | -0.02 | -0.14% | 8 | 3,846 | 47.63% |
| MU241018C00110000 | 2024-04-26 10:51AM EDT | 2024-10-18 | 16.80 | 16.90 | 17.05 | +1.25 | +8.04% | 1 | 598 | 47.61% |
| MU241220C00110000 | 2024-04-26 1:21PM EDT | 2024-12-20 | 19.40 | 19.40 | 19.55 | +3.15 | +19.38% | 6 | 649 | 47.91% |
| MU250117C00110000 | 2024-04-26 10:38AM EDT | 2025-01-17 | 20.15 | 20.45 | 21.00 | +0.85 | +4.40% | 20 | 4,231 | 49.22% |
| MU250321C00110000 | 2024-04-26 10:03AM EDT | 2025-03-21 | 21.10 | 22.00 | 23.25 | -0.35 | -1.63% | 2 | 387 | 49.71% |
| MU250620C00110000 | 2024-04-26 11:08AM EDT | 2025-06-20 | 25.50 | 25.25 | 25.70 | +1.75 | +7.37% | 3 | 1,062 | 49.29% |
| MU251219C00110000 | 2024-04-23 10:25AM EDT | 2025-12-19 | 28.29 | 30.00 | 32.45 | 0.00 | - | 1 | 81 | 51.24% |
| MU260116C00110000 | 2024-04-26 10:54AM EDT | 2026-01-16 | 30.70 | 30.55 | 31.00 | +1.70 | +5.86% | 3 | 493 | 49.69% |
| MU260618C00110000 | 2024-04-23 10:49AM EDT | 2026-06-18 | 31.94 | 32.45 | 34.45 | 0.00 | - | 1 | 21 | 50.17% |
| MU261218C00110000 | 2024-04-25 11:17AM EDT | 2026-12-18 | 34.21 | 36.35 | 37.95 | 0.00 | - | 1 | 248 | 50.36% |
PutsforApril 26, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MU240426P00110000 | 2024-04-26 1:01PM EDT | 2024-04-26 | 0.02 | 0.02 | 0.03 | -0.72 | -96.00% | 979 | 1,251 | 40.63% |
| MU240503P00110000 | 2024-04-26 1:21PM EDT | 2024-05-03 | 1.13 | 1.11 | 1.13 | -1.21 | -49.59% | 574 | 1,365 | 42.31% |
| MU240510P00110000 | 2024-04-26 12:41PM EDT | 2024-05-10 | 2.24 | 1.83 | 1.87 | -0.65 | -22.49% | 83 | 538 | 40.38% |
| MU240517P00110000 | 2024-04-26 1:21PM EDT | 2024-05-17 | 2.48 | 2.45 | 2.49 | -1.23 | -33.15% | 188 | 5,489 | 39.58% |
| MU240524P00110000 | 2024-04-26 11:58AM EDT | 2024-05-24 | 3.75 | 3.25 | 3.30 | -0.34 | -8.31% | 3 | 133 | 41.36% |
| MU240531P00110000 | 2024-04-26 1:03PM EDT | 2024-05-31 | 3.95 | 3.60 | 3.65 | -0.58 | -12.80% | 13 | 65 | 39.75% |
| MU240621P00110000 | 2024-04-26 1:01PM EDT | 2024-06-21 | 5.45 | 5.05 | 5.10 | -0.79 | -12.66% | 192 | 4,028 | 40.14% |
| MU240719P00110000 | 2024-04-26 12:30PM EDT | 2024-07-19 | 7.75 | 7.05 | 7.15 | -0.09 | -1.15% | 155 | 1,624 | 42.63% |
| MU240816P00110000 | 2024-04-26 12:30PM EDT | 2024-08-16 | 8.75 | 8.00 | 8.05 | -0.10 | -1.13% | 22 | 867 | 40.67% |
| MU240920P00110000 | 2024-04-26 11:37AM EDT | 2024-09-20 | 9.75 | 9.00 | 9.10 | +0.05 | +0.52% | 21 | 819 | 39.31% |
| MU241018P00110000 | 2024-04-26 12:28PM EDT | 2024-10-18 | 10.85 | 10.05 | 10.15 | -0.50 | -4.41% | 9 | 574 | 39.49% |
| MU241220P00110000 | 2024-04-25 11:54AM EDT | 2024-12-20 | 12.80 | 11.70 | 11.80 | 0.00 | - | 5 | 488 | 38.54% |
| MU250117P00110000 | 2024-04-26 12:49PM EDT | 2025-01-17 | 12.85 | 12.40 | 12.55 | -0.52 | -3.89% | 84 | 2,258 | 38.46% |
| MU250321P00110000 | 2024-04-25 3:37PM EDT | 2025-03-21 | 14.30 | 13.60 | 13.75 | 0.00 | - | 250 | 1,260 | 37.48% |
| MU250620P00110000 | 2024-04-23 2:57PM EDT | 2025-06-20 | 15.90 | 15.25 | 15.40 | +0.10 | +0.63% | 2 | 1,051 | 36.70% |
| MU251219P00110000 | 2024-03-18 1:57PM EDT | 2025-12-19 | 26.00 | 16.55 | 17.75 | 0.00 | - | 3 | 8 | 34.87% |
| MU260116P00110000 | 2024-04-16 3:48PM EDT | 2026-01-16 | 16.15 | 18.20 | 19.75 | 0.00 | - | 28 | 80 | 37.59% |
| MU260618P00110000 | 2024-04-01 12:08PM EDT | 2026-06-18 | 17.36 | 19.95 | 21.00 | 0.00 | - | 1 | 1 | 35.70% |
| MU261218P00110000 | 2024-04-24 9:55AM EDT | 2026-12-18 | 22.15 | 21.10 | 22.15 | 0.00 | - | 10 | 115 | 33.79% |
© 2024 Yahoo. All rights reserved.