Micron Technology, Inc. (MU)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:75.00
CallsforMay 10, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MU240510C00075000 | 2024-05-03 3:52PM EDT | 2024-05-10 | 45.71 | 43.30 | 46.20 | +6.33 | +16.07% | 1 | 156 | 309.38% |
| MU240517C00075000 | 2024-05-07 9:38AM EDT | 2024-05-17 | 45.68 | 43.85 | 45.05 | +5.45 | +13.55% | 4 | 261 | 145.90% |
| MU240607C00075000 | 2024-05-06 10:14AM EDT | 2024-06-07 | 46.20 | 44.35 | 45.20 | 0.00 | - | 2 | 12 | 97.07% |
| MU240621C00075000 | 2024-05-07 9:38AM EDT | 2024-06-21 | 45.82 | 44.25 | 45.40 | +0.22 | +0.48% | 2 | 2,284 | 81.98% |
| MU240719C00075000 | 2024-05-07 10:20AM EDT | 2024-07-19 | 46.53 | 43.95 | 45.55 | +6.09 | +15.06% | 12 | 380 | 62.67% |
| MU240816C00075000 | 2024-05-01 12:45PM EDT | 2024-08-16 | 36.25 | 45.30 | 46.20 | 0.00 | - | 1 | 10 | 68.02% |
| MU240920C00075000 | 2024-05-06 3:39PM EDT | 2024-09-20 | 47.01 | 45.90 | 46.95 | 0.00 | - | 2 | 681 | 64.95% |
| MU241018C00075000 | 2024-04-17 10:21AM EDT | 2024-10-18 | 48.35 | 46.35 | 47.30 | 0.00 | - | 1 | 76 | 62.23% |
| MU241220C00075000 | 2024-04-29 3:20PM EDT | 2024-12-20 | 43.50 | 47.55 | 48.70 | 0.00 | - | 1 | 36 | 60.57% |
| MU250117C00075000 | 2024-05-06 3:57PM EDT | 2025-01-17 | 49.50 | 48.10 | 48.95 | 0.00 | - | 5 | 3,177 | 59.20% |
| MU250321C00075000 | 2024-05-06 11:06AM EDT | 2025-03-21 | 49.81 | 48.15 | 50.90 | 0.00 | - | 3 | 6 | 57.41% |
| MU250620C00075000 | 2024-05-06 12:57PM EDT | 2025-06-20 | 52.09 | 50.60 | 52.70 | 0.00 | - | 2 | 126 | 58.30% |
| MU251219C00075000 | 2024-04-15 11:02AM EDT | 2025-12-19 | 58.90 | 53.70 | 56.90 | 0.00 | - | 10 | 1,738 | 58.67% |
| MU260116C00075000 | 2024-04-23 3:15PM EDT | 2026-01-16 | 48.95 | 54.05 | 56.15 | 0.00 | - | 2 | 228 | 56.79% |
| MU261218C00075000 | 2024-05-01 12:50PM EDT | 2026-12-18 | 50.95 | 59.05 | 60.70 | 0.00 | - | 1 | 99 | 55.72% |
PutsforMay 10, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MU240510P00075000 | 2024-04-19 3:24PM EDT | 2024-05-10 | 0.06 | 0.00 | 0.01 | 0.00 | - | 41 | 41 | 168.75% |
| MU240517P00075000 | 2024-05-07 12:25PM EDT | 2024-05-17 | 0.01 | 0.00 | 0.05 | 0.00 | - | 5 | 2,076 | 107.81% |
| MU240531P00075000 | 2024-05-06 11:37AM EDT | 2024-05-31 | 0.01 | 0.01 | 0.12 | 0.00 | - | 2 | 0 | 77.93% |
| MU240607P00075000 | 2024-04-30 2:58PM EDT | 2024-06-07 | 0.08 | 0.01 | 0.13 | 0.00 | - | - | 3 | 69.14% |
| MU240621P00075000 | 2024-05-06 12:26PM EDT | 2024-06-21 | 0.10 | 0.08 | 0.10 | 0.00 | - | 32 | 2,830 | 59.38% |
| MU240719P00075000 | 2024-05-07 12:51PM EDT | 2024-07-19 | 0.24 | 0.22 | 0.26 | -0.25 | -51.02% | 1 | 1,185 | 54.00% |
| MU240816P00075000 | 2024-05-06 3:58PM EDT | 2024-08-16 | 0.38 | 0.34 | 0.38 | 0.00 | - | 1 | 604 | 49.81% |
| MU240920P00075000 | 2024-05-06 10:49AM EDT | 2024-09-20 | 0.58 | 0.52 | 0.56 | 0.00 | - | 2 | 1,196 | 46.29% |
| MU241018P00075000 | 2024-05-07 1:44PM EDT | 2024-10-18 | 0.83 | 0.78 | 0.84 | -0.23 | -21.70% | 1 | 2,000 | 45.97% |
| MU241220P00075000 | 2024-05-07 10:22AM EDT | 2024-12-20 | 1.40 | 1.37 | 1.42 | -0.70 | -33.33% | 1 | 181 | 44.41% |
| MU250117P00075000 | 2024-05-07 2:48PM EDT | 2025-01-17 | 1.68 | 1.65 | 1.71 | -0.02 | -1.18% | 31 | 7,577 | 44.06% |
| MU250321P00075000 | 2024-05-06 3:49PM EDT | 2025-03-21 | 2.20 | 2.18 | 2.33 | 0.00 | - | 6 | 73 | 43.15% |
| MU250620P00075000 | 2024-05-03 11:09AM EDT | 2025-06-20 | 3.50 | 2.91 | 3.10 | 0.00 | - | 3 | 1,143 | 41.66% |
| MU251219P00075000 | 2024-04-23 9:52AM EDT | 2025-12-19 | 5.80 | 4.60 | 4.80 | 0.00 | - | 40 | 1,240 | 40.50% |
| MU260116P00075000 | 2024-05-06 2:00PM EDT | 2026-01-16 | 5.05 | 4.80 | 5.05 | 0.00 | - | 1 | 220 | 40.36% |
| MU261218P00075000 | 2024-05-01 3:12PM EDT | 2026-12-18 | 8.30 | 7.30 | 9.40 | 0.00 | - | 1 | 20 | 42.54% |
© 2024 Yahoo. All rights reserved.