Micron Technology, Inc. (MU)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:115.00
CallsforMay 10, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MU240510C00115000 | 2024-05-10 3:44PM EDT | 2024-05-10 | 5.96 | 5.85 | 6.05 | +2.95 | +98.01% | 402 | 1,427 | 0.00% |
| MU240517C00115000 | 2024-05-10 3:42PM EDT | 2024-05-17 | 6.62 | 6.50 | 6.65 | +2.42 | +57.62% | 659 | 6,254 | 33.01% |
| MU240524C00115000 | 2024-05-10 3:01PM EDT | 2024-05-24 | 7.74 | 7.75 | 7.95 | +2.14 | +38.21% | 26 | 521 | 42.90% |
| MU240531C00115000 | 2024-05-10 2:49PM EDT | 2024-05-31 | 8.40 | 8.25 | 8.50 | +2.35 | +38.84% | 29 | 333 | 41.00% |
| MU240607C00115000 | 2024-05-10 3:44PM EDT | 2024-06-07 | 8.80 | 8.85 | 9.05 | +1.90 | +27.54% | 24 | 157 | 40.39% |
| MU240614C00115000 | 2024-05-06 1:22PM EDT | 2024-06-14 | 9.30 | 9.40 | 10.15 | 0.00 | - | 9 | 10 | 44.39% |
| MU240621C00115000 | 2024-05-10 3:24PM EDT | 2024-06-21 | 10.28 | 10.35 | 10.45 | +2.01 | +24.30% | 275 | 5,685 | 42.60% |
| MU240719C00115000 | 2024-05-10 3:43PM EDT | 2024-07-19 | 13.00 | 12.95 | 13.15 | +2.00 | +18.18% | 101 | 1,910 | 46.82% |
| MU240816C00115000 | 2024-05-10 3:45PM EDT | 2024-08-16 | 14.60 | 14.55 | 14.65 | +1.63 | +12.57% | 40 | 746 | 45.98% |
| MU240920C00115000 | 2024-05-10 1:46PM EDT | 2024-09-20 | 16.35 | 16.25 | 16.45 | +1.53 | +10.32% | 4 | 1,765 | 46.01% |
| MU241018C00115000 | 2024-05-10 10:42AM EDT | 2024-10-18 | 17.25 | 17.85 | 18.00 | +0.89 | +5.44% | 6 | 605 | 46.92% |
| MU241220C00115000 | 2024-05-10 2:24PM EDT | 2024-12-20 | 20.75 | 20.60 | 20.80 | -0.06 | -0.29% | 6 | 486 | 47.58% |
| MU250117C00115000 | 2024-05-10 10:52AM EDT | 2025-01-17 | 20.90 | 21.70 | 21.90 | +1.11 | +5.61% | 12 | 3,635 | 47.76% |
| MU250321C00115000 | 2024-05-06 9:45AM EDT | 2025-03-21 | 23.50 | 24.10 | 24.70 | 0.00 | - | 2 | 155 | 49.32% |
| MU250620C00115000 | 2024-05-09 9:30AM EDT | 2025-06-20 | 25.90 | 26.85 | 28.25 | 0.00 | - | 5 | 624 | 50.86% |
| MU251219C00115000 | 2024-05-06 11:59AM EDT | 2025-12-19 | 31.50 | 31.95 | 32.80 | 0.00 | - | 7 | 84 | 50.24% |
| MU260116C00115000 | 2024-05-10 11:38AM EDT | 2026-01-16 | 32.10 | 32.30 | 33.20 | +0.77 | +2.46% | 1 | 239 | 49.78% |
| MU260618C00115000 | 2024-05-07 11:34AM EDT | 2026-06-18 | 35.72 | 35.70 | 36.40 | 0.00 | - | 2 | 203 | 49.53% |
| MU261218C00115000 | 2024-05-10 12:35PM EDT | 2026-12-18 | 38.65 | 39.55 | 40.75 | -1.85 | -4.57% | 1 | 114 | 50.69% |
PutsforMay 10, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MU240510P00115000 | 2024-05-10 3:12PM EDT | 2024-05-10 | 0.01 | 0.00 | 0.01 | -0.15 | -93.75% | 811 | 2,240 | 43.75% |
| MU240517P00115000 | 2024-05-10 3:49PM EDT | 2024-05-17 | 0.47 | 0.47 | 0.49 | -0.86 | -64.66% | 1,103 | 5,559 | 34.96% |
| MU240524P00115000 | 2024-05-10 3:29PM EDT | 2024-05-24 | 1.63 | 1.57 | 1.60 | -0.98 | -37.55% | 126 | 396 | 41.50% |
| MU240531P00115000 | 2024-05-10 2:07PM EDT | 2024-05-31 | 2.09 | 1.97 | 2.02 | -0.96 | -31.48% | 13 | 146 | 38.60% |
| MU240607P00115000 | 2024-05-10 11:01AM EDT | 2024-06-07 | 2.41 | 2.40 | 2.46 | -1.00 | -29.33% | 4 | 89 | 37.44% |
| MU240614P00115000 | 2024-05-10 10:43AM EDT | 2024-06-14 | 3.27 | 2.84 | 2.93 | -0.73 | -18.25% | 17 | 27 | 37.17% |
| MU240621P00115000 | 2024-05-10 3:38PM EDT | 2024-06-21 | 3.60 | 3.60 | 3.65 | -1.25 | -25.77% | 784 | 3,607 | 38.89% |
| MU240719P00115000 | 2024-05-10 3:29PM EDT | 2024-07-19 | 5.95 | 5.90 | 6.00 | -1.05 | -15.00% | 58 | 1,883 | 42.27% |
| MU240816P00115000 | 2024-05-10 2:05PM EDT | 2024-08-16 | 7.25 | 7.00 | 7.10 | -0.85 | -10.49% | 37 | 2,968 | 40.47% |
| MU240920P00115000 | 2024-05-10 2:48PM EDT | 2024-09-20 | 8.19 | 8.15 | 8.25 | -1.06 | -11.46% | 63 | 1,013 | 38.95% |
| MU241018P00115000 | 2024-05-09 10:21AM EDT | 2024-10-18 | 10.35 | 9.35 | 9.45 | 0.00 | - | 13 | 939 | 39.37% |
| MU241220P00115000 | 2024-05-10 2:36PM EDT | 2024-12-20 | 11.14 | 11.05 | 11.20 | -0.64 | -5.43% | 42 | 1,570 | 38.28% |
| MU250117P00115000 | 2024-05-10 3:44PM EDT | 2025-01-17 | 11.95 | 11.90 | 12.00 | -0.70 | -5.53% | 113 | 819 | 38.19% |
| MU250321P00115000 | 2024-05-09 1:09PM EDT | 2025-03-21 | 14.30 | 13.50 | 13.55 | 0.00 | - | 65 | 538 | 37.81% |
| MU250620P00115000 | 2024-05-10 2:09PM EDT | 2025-06-20 | 15.25 | 15.00 | 15.20 | -0.35 | -2.24% | 1 | 165 | 36.73% |
| MU251219P00115000 | 2024-04-12 12:38PM EDT | 2025-12-19 | 18.20 | 17.95 | 18.30 | 0.00 | - | 3 | 6 | 35.87% |
| MU260116P00115000 | 2024-05-09 3:19PM EDT | 2026-01-16 | 19.55 | 18.45 | 18.75 | 0.00 | - | 19 | 60 | 35.81% |
| MU260618P00115000 | 2024-04-17 3:55PM EDT | 2026-06-18 | 21.90 | 20.00 | 20.35 | 0.00 | - | 1 | 0 | 34.48% |
| MU261218P00115000 | 2024-05-06 10:44AM EDT | 2026-12-18 | 22.88 | 21.65 | 22.35 | 0.00 | - | 1 | 11 | 33.73% |
© 2024 Yahoo. All rights reserved.