Micron Technology, Inc. (MU)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:160.00
CallsforMay 10, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MU240510C00160000 | 2024-05-03 1:29PM EDT | 2024-05-10 | 0.02 | 0.00 | 0.03 | -0.01 | -33.33% | 5 | 53 | 87.50% |
| MU240517C00160000 | 2024-04-29 11:29AM EDT | 2024-05-17 | 0.03 | 0.00 | 0.05 | 0.00 | - | 4 | 1,101 | 65.23% |
| MU240524C00160000 | 2024-05-03 9:57AM EDT | 2024-05-24 | 0.27 | 0.01 | 0.23 | +0.22 | +440.00% | 1 | 232 | 64.65% |
| MU240531C00160000 | 2024-05-03 11:10AM EDT | 2024-05-31 | 0.05 | 0.01 | 0.14 | -0.03 | -37.50% | 1 | 3 | 52.54% |
| MU240621C00160000 | 2024-05-03 12:40PM EDT | 2024-06-21 | 0.19 | 0.16 | 0.19 | +0.03 | +18.75% | 2,422 | 705 | 45.41% |
| MU240719C00160000 | 2024-05-03 3:49PM EDT | 2024-07-19 | 0.70 | 0.70 | 0.73 | +0.09 | +14.75% | 3 | 1,006 | 46.39% |
| MU240816C00160000 | 2024-05-03 2:04PM EDT | 2024-08-16 | 1.24 | 1.19 | 1.23 | +0.31 | +33.33% | 1 | 1,160 | 44.82% |
| MU240920C00160000 | 2024-05-03 3:23PM EDT | 2024-09-20 | 1.96 | 1.91 | 1.96 | +0.26 | +15.29% | 6 | 324 | 43.93% |
| MU241018C00160000 | 2024-05-01 11:19AM EDT | 2024-10-18 | 2.09 | 2.78 | 2.84 | 0.00 | - | 45 | 430 | 44.84% |
| MU241220C00160000 | 2024-05-03 9:51AM EDT | 2024-12-20 | 4.40 | 4.40 | 4.50 | +0.45 | +11.39% | 8 | 1,079 | 44.76% |
| MU250117C00160000 | 2024-05-03 1:21PM EDT | 2025-01-17 | 5.46 | 5.20 | 5.35 | +0.91 | +20.00% | 2 | 1,398 | 45.13% |
| MU250321C00160000 | 2024-05-03 3:09PM EDT | 2025-03-21 | 7.00 | 6.80 | 7.00 | +1.35 | +23.89% | 1 | 168 | 45.15% |
| MU250620C00160000 | 2024-04-30 10:12AM EDT | 2025-06-20 | 9.35 | 9.05 | 9.35 | -0.70 | -6.97% | 30 | 420 | 45.36% |
| MU251219C00160000 | 2024-04-25 9:32AM EDT | 2025-12-19 | 12.00 | 13.15 | 13.90 | 0.00 | - | 2 | 18 | 46.09% |
| MU260116C00160000 | 2024-04-26 11:11AM EDT | 2026-01-16 | 14.28 | 13.65 | 14.55 | -0.07 | -0.49% | 1 | 24 | 46.17% |
| MU260618C00160000 | 2024-05-01 12:27PM EDT | 2026-06-18 | 16.24 | 17.40 | 17.90 | 0.00 | - | 3 | 20 | 46.49% |
| MU261218C00160000 | 2024-05-01 12:27PM EDT | 2026-12-18 | 19.64 | 20.95 | 21.65 | 0.00 | - | 3 | 12 | 46.90% |
PutsforMay 10, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MU240517P00160000 | 2024-04-26 10:44AM EDT | 2024-05-17 | 45.83 | 44.40 | 46.20 | 0.00 | - | 1 | 0 | 50.00% |
| MU240621P00160000 | 2024-04-01 10:19AM EDT | 2024-06-21 | 35.40 | 50.25 | 51.15 | 0.00 | - | 3 | 0 | 104.15% |
| MU240719P00160000 | 2024-04-26 10:04AM EDT | 2024-07-19 | 47.60 | 44.70 | 46.10 | 0.00 | - | 2 | 0 | 47.36% |
| MU240816P00160000 | 2024-04-09 10:53AM EDT | 2024-08-16 | 40.00 | 44.80 | 46.25 | 0.00 | - | - | 0 | 42.19% |
| MU240920P00160000 | 2024-04-04 9:51AM EDT | 2024-09-20 | 36.30 | 44.70 | 47.75 | 0.00 | - | 2 | 1 | 46.95% |
| MU241018P00160000 | 2024-03-26 10:59AM EDT | 2024-10-18 | 42.90 | 49.35 | 50.05 | 0.00 | - | 2 | 2 | 52.09% |
| MU241220P00160000 | 2024-03-26 10:52AM EDT | 2024-12-20 | 44.05 | 49.75 | 50.15 | 0.00 | - | 7 | 7 | 46.06% |
| MU250117P00160000 | 2024-03-25 11:55AM EDT | 2025-01-17 | 44.10 | 48.60 | 49.90 | 0.00 | - | 11 | 11 | 42.65% |
| MU251219P00160000 | 2024-04-01 9:39AM EDT | 2025-12-19 | 46.06 | 53.20 | 54.15 | 0.00 | - | 1 | 0 | 36.89% |
| MU261218P00160000 | 2024-04-02 3:51PM EDT | 2026-12-18 | 48.70 | 53.85 | 57.05 | 0.00 | - | - | 7 | 33.32% |
© 2024 Yahoo. All rights reserved.