Micron Technology, Inc. (MU)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:125.00
CallsforMay 3, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MU240503C00125000 | 2024-05-01 3:38PM EDT | 2024-05-03 | 0.01 | 0.01 | 0.03 | -0.09 | -90.00% | 227 | 3,865 | 75.00% |
| MU240510C00125000 | 2024-05-01 3:37PM EDT | 2024-05-10 | 0.18 | 0.12 | 0.14 | -0.37 | -67.27% | 203 | 614 | 47.46% |
| MU240517C00125000 | 2024-05-01 3:56PM EDT | 2024-05-17 | 0.36 | 0.34 | 0.38 | -0.59 | -62.11% | 639 | 7,440 | 43.99% |
| MU240524C00125000 | 2024-05-01 2:43PM EDT | 2024-05-24 | 0.83 | 0.75 | 0.81 | -1.01 | -54.89% | 560 | 572 | 44.97% |
| MU240531C00125000 | 2024-05-01 3:47PM EDT | 2024-05-31 | 1.04 | 0.97 | 1.07 | -1.10 | -51.40% | 51 | 86 | 42.97% |
| MU240607C00125000 | 2024-05-01 11:56AM EDT | 2024-06-07 | 1.30 | 1.28 | 1.40 | -1.22 | -48.41% | 7 | 34 | 42.41% |
| MU240621C00125000 | 2024-05-01 3:59PM EDT | 2024-06-21 | 2.30 | 2.19 | 2.33 | -1.10 | -32.35% | 602 | 5,581 | 43.95% |
| MU240719C00125000 | 2024-05-01 2:40PM EDT | 2024-07-19 | 4.40 | 4.20 | 4.35 | -1.30 | -22.81% | 201 | 3,584 | 47.13% |
| MU240816C00125000 | 2024-05-01 3:02PM EDT | 2024-08-16 | 5.90 | 5.30 | 5.45 | -1.04 | -14.99% | 216 | 1,425 | 45.62% |
| MU240920C00125000 | 2024-05-01 3:40PM EDT | 2024-09-20 | 7.46 | 6.75 | 6.85 | -1.29 | -14.74% | 33 | 1,127 | 45.08% |
| MU241018C00125000 | 2024-04-30 12:13PM EDT | 2024-10-18 | 10.65 | 8.10 | 8.25 | 0.00 | - | 11 | 572 | 46.09% |
| MU241220C00125000 | 2024-05-01 12:46PM EDT | 2024-12-20 | 10.40 | 10.40 | 10.65 | -2.60 | -20.00% | 2 | 757 | 46.39% |
| MU250117C00125000 | 2024-05-01 1:17PM EDT | 2025-01-17 | 11.49 | 11.30 | 11.65 | -2.76 | -19.37% | 139 | 2,163 | 46.56% |
| MU250321C00125000 | 2024-04-30 3:38PM EDT | 2025-03-21 | 15.95 | 12.55 | 13.80 | 0.00 | - | 20 | 257 | 47.03% |
| MU250620C00125000 | 2024-05-01 2:21PM EDT | 2025-06-20 | 16.90 | 16.10 | 17.00 | -2.15 | -11.29% | 4 | 476 | 48.42% |
| MU251219C00125000 | 2024-05-01 9:38AM EDT | 2025-12-19 | 21.70 | 20.80 | 21.55 | +0.45 | +2.12% | 2 | 70 | 48.51% |
| MU260116C00125000 | 2024-04-26 10:43AM EDT | 2026-01-16 | 25.25 | 20.50 | 22.10 | 0.00 | - | 1 | 182 | 48.37% |
| MU260618C00125000 | 2024-04-24 2:09PM EDT | 2026-06-18 | 25.85 | 24.85 | 25.65 | 0.00 | - | 1 | 90 | 48.97% |
| MU261218C00125000 | 2024-04-26 3:50PM EDT | 2026-12-18 | 32.00 | 28.10 | 29.75 | 0.00 | - | 3 | 97 | 49.96% |
PutsforMay 3, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MU240503P00125000 | 2024-05-01 3:19PM EDT | 2024-05-03 | 11.67 | 14.90 | 16.50 | +1.54 | +15.20% | 631 | 205 | 125.98% |
| MU240510P00125000 | 2024-05-01 3:17PM EDT | 2024-05-10 | 12.00 | 14.95 | 16.10 | +0.80 | +7.14% | 4 | 59 | 52.15% |
| MU240517P00125000 | 2024-05-01 11:58AM EDT | 2024-05-17 | 14.05 | 15.15 | 16.05 | +3.37 | +31.55% | 12 | 2,549 | 52.73% |
| MU240524P00125000 | 2024-05-01 2:31PM EDT | 2024-05-24 | 14.45 | 15.40 | 16.45 | +2.07 | +16.72% | 17 | 30 | 50.27% |
| MU240531P00125000 | 2024-04-19 3:18PM EDT | 2024-05-31 | 19.73 | 15.15 | 16.50 | 0.00 | - | 1 | 2 | 44.65% |
| MU240621P00125000 | 2024-05-01 2:20PM EDT | 2024-06-21 | 14.00 | 16.15 | 17.20 | +0.54 | +4.01% | 5 | 1,431 | 40.48% |
| MU240719P00125000 | 2024-05-01 2:44PM EDT | 2024-07-19 | 16.30 | 17.75 | 18.55 | +1.40 | +9.40% | 3 | 745 | 40.91% |
| MU240816P00125000 | 2024-04-22 2:42PM EDT | 2024-08-16 | 19.05 | 18.90 | 19.35 | 0.00 | - | 3 | 326 | 39.08% |
| MU240920P00125000 | 2024-04-22 3:08PM EDT | 2024-09-20 | 19.95 | 19.65 | 20.15 | 0.00 | - | 4 | 441 | 37.21% |
| MU241018P00125000 | 2024-04-30 3:09PM EDT | 2024-10-18 | 18.34 | 20.30 | 21.45 | 0.00 | - | 1 | 1,643 | 38.73% |
| MU241220P00125000 | 2024-04-30 9:42AM EDT | 2024-12-20 | 19.25 | 21.95 | 22.80 | 0.00 | - | 24 | 145 | 37.16% |
| MU250117P00125000 | 2024-04-30 11:49AM EDT | 2025-01-17 | 20.60 | 22.15 | 23.20 | 0.00 | - | 26 | 1,488 | 36.24% |
| MU250321P00125000 | 2024-04-30 3:38PM EDT | 2025-03-21 | 22.05 | 23.75 | 24.75 | 0.00 | - | 10 | 76 | 36.40% |
| MU250620P00125000 | 2024-05-01 11:29AM EDT | 2025-06-20 | 25.80 | 25.10 | 27.95 | +3.80 | +17.27% | 4 | 279 | 39.11% |
| MU251219P00125000 | 2024-04-24 9:30AM EDT | 2025-12-19 | 27.45 | 26.95 | 28.40 | +0.70 | +2.62% | 7 | 331 | 33.42% |
| MU260116P00125000 | 2024-04-12 3:14PM EDT | 2026-01-16 | 24.01 | 28.10 | 28.85 | 0.00 | - | 1 | 82 | 33.46% |
| MU260618P00125000 | 2024-04-23 3:52PM EDT | 2026-06-18 | 28.90 | 29.10 | 30.50 | 0.00 | - | - | 4 | 32.58% |
| MU261218P00125000 | 2024-04-22 2:59PM EDT | 2026-12-18 | 31.50 | 30.85 | 32.40 | 0.00 | - | 248 | 262 | 32.00% |
© 2024 Yahoo. All rights reserved.