Micron Technology, Inc. (MU)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:80.00
CallsforMay 17, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MU240517C00080000 | 2024-05-10 2:12PM EDT | 2024-05-17 | 40.90 | 40.55 | 41.50 | +2.41 | +6.26% | 17 | 413 | 160.55% |
| MU240524C00080000 | 2024-05-03 2:07PM EDT | 2024-05-24 | 35.30 | 40.70 | 42.15 | 0.00 | - | 1 | 6 | 107.23% |
| MU240531C00080000 | 2024-05-03 2:10PM EDT | 2024-05-31 | 35.40 | 41.10 | 42.05 | 0.00 | - | 1 | 1 | 96.88% |
| MU240621C00080000 | 2024-05-10 10:04AM EDT | 2024-06-21 | 40.00 | 40.65 | 42.35 | -0.90 | -2.20% | 4 | 4,965 | 65.53% |
| MU240719C00080000 | 2024-05-09 2:40PM EDT | 2024-07-19 | 39.49 | 41.75 | 42.75 | 0.00 | - | 70 | 1,256 | 66.94% |
| MU240816C00080000 | 2024-05-09 3:44PM EDT | 2024-08-16 | 39.39 | 42.45 | 43.25 | 0.00 | - | 1 | 70 | 63.82% |
| MU240920C00080000 | 2024-05-08 1:43PM EDT | 2024-09-20 | 40.85 | 43.05 | 44.10 | 0.00 | - | 10 | 1,552 | 61.08% |
| MU241018C00080000 | 2024-05-06 9:30AM EDT | 2024-10-18 | 43.31 | 43.95 | 44.55 | 0.00 | - | 1 | 516 | 60.24% |
| MU241220C00080000 | 2024-05-03 12:38PM EDT | 2024-12-20 | 40.00 | 45.15 | 45.75 | 0.00 | - | 1 | 156 | 57.51% |
| MU250117C00080000 | 2024-05-08 3:19PM EDT | 2025-01-17 | 44.10 | 44.95 | 46.30 | 0.00 | - | 2 | 4,060 | 55.05% |
| MU250321C00080000 | 2024-04-23 9:41AM EDT | 2025-03-21 | 37.50 | 46.40 | 47.80 | 0.00 | - | 1 | 130 | 55.25% |
| MU250620C00080000 | 2024-05-07 2:10PM EDT | 2025-06-20 | 47.87 | 48.30 | 51.05 | 0.00 | - | 1 | 401 | 57.20% |
| MU251219C00080000 | 2024-05-08 9:44AM EDT | 2025-12-19 | 50.85 | 51.80 | 54.90 | 0.00 | - | 3 | 437 | 57.02% |
| MU260116C00080000 | 2024-05-07 3:29PM EDT | 2026-01-16 | 51.55 | 52.90 | 55.20 | 0.00 | - | 6 | 154 | 57.43% |
| MU260618C00080000 | 2024-04-02 9:30AM EDT | 2026-06-18 | 56.69 | 0.00 | 0.00 | 0.00 | - | 1 | 12 | 0.00% |
| MU261218C00080000 | 2024-04-16 9:47AM EDT | 2026-12-18 | 56.45 | 57.45 | 59.25 | 0.00 | - | 3 | 24 | 54.59% |
PutsforMay 17, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MU240517P00080000 | 2024-05-09 2:01PM EDT | 2024-05-17 | 0.01 | 0.00 | 0.13 | 0.00 | - | 20 | 2,514 | 130.47% |
| MU240524P00080000 | 2024-05-09 9:30AM EDT | 2024-05-24 | 0.22 | 0.01 | 0.07 | 0.00 | - | 9 | 18 | 86.72% |
| MU240531P00080000 | 2024-04-30 1:14PM EDT | 2024-05-31 | 0.09 | 0.02 | 0.16 | 0.00 | - | 10 | 19 | 78.71% |
| MU240607P00080000 | 2024-04-30 11:01AM EDT | 2024-06-07 | 0.14 | 0.01 | 0.08 | 0.00 | - | - | 5 | 62.50% |
| MU240614P00080000 | 2024-05-07 12:22PM EDT | 2024-06-14 | 0.05 | 0.01 | 0.12 | 0.00 | - | - | 6 | 58.40% |
| MU240621P00080000 | 2024-05-10 12:01PM EDT | 2024-06-21 | 0.10 | 0.10 | 0.11 | -0.02 | -16.67% | 12 | 5,947 | 56.84% |
| MU240719P00080000 | 2024-05-09 3:39PM EDT | 2024-07-19 | 0.34 | 0.28 | 0.32 | 0.00 | - | 1 | 1,862 | 52.05% |
| MU240816P00080000 | 2024-05-06 3:58PM EDT | 2024-08-16 | 0.57 | 0.42 | 0.46 | 0.00 | - | 5 | 274 | 47.66% |
| MU240920P00080000 | 2024-05-09 3:52PM EDT | 2024-09-20 | 0.84 | 0.67 | 0.72 | 0.00 | - | 3 | 1,170 | 44.92% |
| MU241018P00080000 | 2024-05-06 2:13PM EDT | 2024-10-18 | 1.23 | 1.03 | 1.06 | 0.00 | - | 4 | 689 | 44.68% |
| MU241220P00080000 | 2024-05-09 12:41PM EDT | 2024-12-20 | 1.97 | 1.71 | 1.76 | 0.00 | - | 12 | 569 | 43.30% |
| MU250117P00080000 | 2024-05-10 2:05PM EDT | 2025-01-17 | 2.15 | 2.05 | 2.10 | -0.15 | -6.52% | 1 | 4,445 | 42.98% |
| MU250321P00080000 | 2024-05-09 9:47AM EDT | 2025-03-21 | 2.95 | 2.73 | 2.91 | -0.15 | -4.84% | 1 | 89 | 42.61% |
| MU250620P00080000 | 2024-05-09 11:01AM EDT | 2025-06-20 | 3.90 | 3.55 | 3.70 | 0.00 | - | 1 | 1,245 | 40.77% |
| MU251219P00080000 | 2024-05-10 3:16PM EDT | 2025-12-19 | 5.70 | 5.50 | 5.80 | -0.12 | -2.06% | 5 | 678 | 40.29% |
| MU260116P00080000 | 2024-05-07 2:37PM EDT | 2026-01-16 | 6.11 | 5.75 | 6.05 | 0.00 | - | 2 | 524 | 40.06% |
| MU260618P00080000 | 2024-04-23 2:00PM EDT | 2026-06-18 | 8.45 | 7.00 | 7.45 | 0.00 | - | 1 | 4 | 39.27% |
| MU261218P00080000 | 2024-05-03 10:50AM EDT | 2026-12-18 | 9.50 | 8.40 | 8.75 | 0.00 | - | 5 | 35 | 38.04% |
© 2024 Yahoo. All rights reserved.