Micron Technology, Inc. (MU)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:70.00
CallsforMay 3, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MU240503C00070000 | 2024-04-12 11:25AM EDT | 2024-05-03 | 53.32 | 43.75 | 45.90 | 0.00 | - | 2 | 20 | 270.41% |
| MU240510C00070000 | 2024-04-04 11:16AM EDT | 2024-05-10 | 57.20 | 44.55 | 45.95 | 0.00 | - | 2 | 20 | 150.10% |
| MU240517C00070000 | 2024-04-26 1:34PM EDT | 2024-05-17 | 45.12 | 44.30 | 45.85 | +4.02 | +9.78% | 42 | 103 | 109.67% |
| MU240621C00070000 | 2024-04-26 1:34PM EDT | 2024-06-21 | 45.52 | 45.00 | 45.95 | +3.12 | +7.36% | 7 | 3,825 | 79.59% |
| MU240719C00070000 | 2024-04-25 3:25PM EDT | 2024-07-19 | 43.80 | 45.40 | 46.35 | 0.00 | - | 1 | 1,843 | 72.27% |
| MU240816C00070000 | 2024-03-21 3:57PM EDT | 2024-08-16 | 41.60 | 38.15 | 40.30 | 0.00 | - | 4 | 22 | 0.00% |
| MU240920C00070000 | 2024-03-28 3:34PM EDT | 2024-09-20 | 50.00 | 45.60 | 47.65 | 0.00 | - | 7 | 52 | 62.72% |
| MU241018C00070000 | 2024-04-26 10:59AM EDT | 2024-10-18 | 46.20 | 46.90 | 47.95 | +2.50 | +5.72% | 5 | 31 | 64.10% |
| MU241220C00070000 | 2024-04-19 2:52PM EDT | 2024-12-20 | 40.65 | 47.85 | 48.85 | 0.00 | - | 6 | 25 | 60.72% |
| MU250117C00070000 | 2024-04-26 11:23AM EDT | 2025-01-17 | 47.00 | 48.20 | 49.70 | +2.40 | +5.38% | 1 | 5,900 | 60.72% |
| MU250321C00070000 | 2024-04-09 12:53PM EDT | 2025-03-21 | 57.75 | 48.80 | 50.90 | 0.00 | - | - | 1 | 58.78% |
| MU250620C00070000 | 2024-04-18 10:25AM EDT | 2025-06-20 | 54.00 | 50.20 | 53.10 | 0.00 | - | 5 | 376 | 58.96% |
| MU251219C00070000 | 2024-04-22 11:02AM EDT | 2025-12-19 | 47.40 | 52.95 | 55.30 | 0.00 | - | 3 | 107 | 56.68% |
| MU260116C00070000 | 2024-04-19 11:30AM EDT | 2026-01-16 | 47.95 | 53.45 | 56.75 | 0.00 | - | 24 | 339 | 58.18% |
| MU261218C00070000 | 2024-04-25 10:26AM EDT | 2026-12-18 | 57.70 | 58.70 | 61.95 | +0.30 | +0.52% | 2 | 196 | 58.62% |
PutsforMay 3, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MU240510P00070000 | 2024-04-19 3:24PM EDT | 2024-05-10 | 0.03 | 0.00 | 0.05 | 0.00 | - | 1 | 1 | 100.78% |
| MU240517P00070000 | 2024-04-26 10:48AM EDT | 2024-05-17 | 0.08 | 0.01 | 0.07 | +0.04 | +100.00% | 1 | 501 | 85.94% |
| MU240531P00070000 | 2024-04-25 9:36AM EDT | 2024-05-31 | 0.10 | 0.00 | 0.20 | 0.00 | - | 20 | 44 | 73.83% |
| MU240621P00070000 | 2024-04-25 10:05AM EDT | 2024-06-21 | 0.13 | 0.11 | 0.13 | -0.03 | -18.75% | 1 | 5,902 | 59.57% |
| MU240719P00070000 | 2024-04-25 1:21PM EDT | 2024-07-19 | 0.33 | 0.28 | 0.31 | 0.00 | - | 14 | 774 | 55.96% |
| MU240816P00070000 | 2024-04-26 11:11AM EDT | 2024-08-16 | 0.43 | 0.38 | 0.42 | -0.11 | -20.37% | 1 | 1,060 | 51.12% |
| MU240920P00070000 | 2024-04-26 10:52AM EDT | 2024-09-20 | 0.60 | 0.55 | 0.59 | +0.15 | +33.33% | 1 | 637 | 48.12% |
| MU241018P00070000 | 2024-04-26 12:26PM EDT | 2024-10-18 | 0.86 | 0.75 | 0.80 | -0.08 | -8.51% | 2 | 566 | 47.05% |
| MU241220P00070000 | 2024-04-24 12:24PM EDT | 2024-12-20 | 1.50 | 1.24 | 1.29 | 0.00 | - | 10 | 134 | 45.17% |
| MU250117P00070000 | 2024-04-26 11:08AM EDT | 2025-01-17 | 1.59 | 1.50 | 1.56 | -0.11 | -6.47% | 5 | 8,768 | 44.89% |
| MU250321P00070000 | 2024-04-26 3:32PM EDT | 2025-03-21 | 2.03 | 1.85 | 2.03 | -0.07 | -3.33% | 55 | 35 | 43.43% |
| MU250620P00070000 | 2024-03-28 1:07PM EDT | 2025-06-20 | 2.31 | 1.76 | 2.86 | 0.00 | - | 27 | 804 | 42.68% |
| MU251219P00070000 | 2024-04-19 10:10AM EDT | 2025-12-19 | 4.70 | 4.05 | 4.30 | 0.00 | - | 9 | 433 | 41.02% |
| MU260116P00070000 | 2024-04-24 10:24AM EDT | 2026-01-16 | 4.85 | 4.30 | 4.55 | 0.00 | - | 1 | 1,531 | 40.94% |
| MU260618P00070000 | 2024-04-08 11:14AM EDT | 2026-06-18 | 5.30 | 5.45 | 5.75 | 0.00 | - | 1 | 7 | 40.23% |
| MU261218P00070000 | 2024-04-24 12:03PM EDT | 2026-12-18 | 7.10 | 6.00 | 7.55 | 0.00 | - | 3 | 166 | 40.67% |
© 2024 Yahoo. All rights reserved.