Micron Technology, Inc. (MU)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
As of 11:24AM EDT. Market open.
Strike:105.00
CallsforApril 26, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MU240426C00105000 | 2024-04-26 10:52AM EDT | 2024-04-26 | 9.00 | 8.50 | 9.05 | +1.11 | +14.07% | 25 | 198 | 154.10% |
| MU240503C00105000 | 2024-04-26 10:58AM EDT | 2024-05-03 | 9.25 | 9.40 | 9.55 | +1.05 | +12.80% | 21 | 284 | 69.43% |
| MU240510C00105000 | 2024-04-26 10:41AM EDT | 2024-05-10 | 10.17 | 9.90 | 10.30 | +1.73 | +20.50% | 4 | 54 | 59.50% |
| MU240517C00105000 | 2024-04-26 10:51AM EDT | 2024-05-17 | 10.60 | 10.45 | 10.65 | +1.65 | +18.44% | 30 | 2,396 | 54.10% |
| MU240524C00105000 | 2024-04-24 1:25PM EDT | 2024-05-24 | 9.34 | 11.25 | 11.45 | 0.00 | - | 1 | 10 | 54.57% |
| MU240531C00105000 | 2024-04-24 3:10PM EDT | 2024-05-31 | 9.61 | 11.45 | 11.85 | 0.00 | - | 4 | 14 | 51.43% |
| MU240621C00105000 | 2024-04-26 10:50AM EDT | 2024-06-21 | 13.45 | 13.25 | 13.40 | +1.40 | +11.62% | 14 | 5,099 | 51.49% |
| MU240719C00105000 | 2024-04-26 10:33AM EDT | 2024-07-19 | 15.25 | 15.45 | 15.60 | +1.51 | +10.99% | 1 | 1,432 | 53.27% |
| MU240816C00105000 | 2024-04-26 10:39AM EDT | 2024-08-16 | 16.73 | 16.45 | 16.85 | +0.86 | +5.42% | 21 | 375 | 51.07% |
| MU240920C00105000 | 2024-04-26 10:49AM EDT | 2024-09-20 | 18.50 | 18.10 | 18.75 | +1.55 | +9.14% | 12 | 1,348 | 51.30% |
| MU241018C00105000 | 2024-04-25 2:40PM EDT | 2024-10-18 | 17.95 | 19.45 | 19.65 | 0.00 | - | 3 | 428 | 50.91% |
| MU241220C00105000 | 2024-04-26 10:00AM EDT | 2024-12-20 | 22.00 | 21.90 | 22.10 | +2.50 | +12.82% | 3 | 319 | 50.92% |
| MU250117C00105000 | 2024-04-26 9:33AM EDT | 2025-01-17 | 21.55 | 22.90 | 23.15 | -0.74 | -3.32% | 1 | 1,503 | 51.04% |
| MU250321C00105000 | 2024-04-24 3:38PM EDT | 2025-03-21 | 23.10 | 24.50 | 25.25 | 0.00 | - | 3 | 49 | 50.56% |
| MU250620C00105000 | 2024-04-26 10:48AM EDT | 2025-06-20 | 28.00 | 25.30 | 27.80 | +2.50 | +9.80% | 12 | 2,321 | 51.31% |
| MU251219C00105000 | 2024-04-19 2:47PM EDT | 2025-12-19 | 27.29 | 31.10 | 33.80 | 0.00 | - | 4 | 531 | 51.65% |
| MU260116C00105000 | 2024-04-25 3:38PM EDT | 2026-01-16 | 32.00 | 32.40 | 33.20 | 0.00 | - | 1 | 988 | 51.15% |
| MU260618C00105000 | 2024-04-24 12:02PM EDT | 2026-06-18 | 33.00 | 34.25 | 36.45 | 0.00 | - | 1 | 20 | 50.17% |
| MU261218C00105000 | 2024-04-22 1:54PM EDT | 2026-12-18 | 36.03 | 39.20 | 40.55 | 0.00 | - | 2 | 101 | 52.12% |
PutsforApril 26, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MU240426P00105000 | 2024-04-26 10:47AM EDT | 2024-04-26 | 0.01 | 0.00 | 0.01 | -0.05 | -83.33% | 472 | 2,165 | 53.13% |
| MU240503P00105000 | 2024-04-26 11:01AM EDT | 2024-05-03 | 0.37 | 0.34 | 0.36 | -0.48 | -56.47% | 179 | 931 | 40.53% |
| MU240510P00105000 | 2024-04-26 11:04AM EDT | 2024-05-10 | 0.79 | 0.81 | 0.83 | -0.65 | -45.14% | 26 | 1,020 | 38.87% |
| MU240517P00105000 | 2024-04-26 11:04AM EDT | 2024-05-17 | 1.26 | 1.25 | 1.28 | -0.65 | -34.03% | 147 | 3,055 | 38.11% |
| MU240524P00105000 | 2024-04-26 11:08AM EDT | 2024-05-24 | 1.90 | 1.88 | 1.95 | -0.51 | -21.16% | 6 | 146 | 40.21% |
| MU240531P00105000 | 2024-04-26 10:49AM EDT | 2024-05-31 | 2.11 | 2.18 | 2.22 | -0.60 | -22.14% | 6 | 320 | 38.50% |
| MU240621P00105000 | 2024-04-26 10:41AM EDT | 2024-06-21 | 3.51 | 3.45 | 3.50 | -0.29 | -7.63% | 87 | 2,945 | 39.20% |
| MU240719P00105000 | 2024-04-26 10:14AM EDT | 2024-07-19 | 5.45 | 5.25 | 5.30 | -0.25 | -4.39% | 78 | 1,017 | 41.48% |
| MU240816P00105000 | 2024-04-26 10:44AM EDT | 2024-08-16 | 6.10 | 6.10 | 6.20 | -0.55 | -8.27% | 3 | 340 | 39.95% |
| MU240920P00105000 | 2024-04-26 10:19AM EDT | 2024-09-20 | 6.95 | 7.10 | 7.20 | -1.07 | -13.34% | 3 | 703 | 38.73% |
| MU241018P00105000 | 2024-04-25 11:35AM EDT | 2024-10-18 | 8.90 | 8.00 | 8.10 | 0.00 | - | 66 | 320 | 38.65% |
| MU241220P00105000 | 2024-04-26 9:50AM EDT | 2024-12-20 | 10.10 | 9.55 | 9.70 | +0.05 | +0.50% | 2 | 884 | 37.92% |
| MU250117P00105000 | 2024-04-25 3:33PM EDT | 2025-01-17 | 10.26 | 10.25 | 10.35 | -0.44 | -4.11% | 2 | 1,183 | 37.69% |
| MU250321P00105000 | 2024-04-24 11:33AM EDT | 2025-03-21 | 12.50 | 11.45 | 11.60 | 0.00 | - | 5 | 160 | 37.05% |
| MU250620P00105000 | 2024-04-19 2:44PM EDT | 2025-06-20 | 15.81 | 12.90 | 13.20 | 0.00 | - | 138 | 368 | 36.36% |
| MU251219P00105000 | 2024-04-19 3:22PM EDT | 2025-12-19 | 18.20 | 15.60 | 15.85 | 0.00 | - | 1 | 21 | 35.32% |
| MU260116P00105000 | 2024-04-18 12:54PM EDT | 2026-01-16 | 16.45 | 15.90 | 17.00 | 0.00 | - | 250 | 482 | 36.62% |
| MU260618P00105000 | 2024-04-12 1:19PM EDT | 2026-06-18 | 15.50 | 17.50 | 17.85 | 0.00 | - | 1 | 2 | 34.25% |
| MU261218P00105000 | 2024-04-25 11:03AM EDT | 2026-12-18 | 20.20 | 19.20 | 19.75 | 0.00 | - | 1 | 16 | 33.65% |
© 2024 Yahoo. All rights reserved.