Micron Technology, Inc. (MU)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
As of 02:45PM EDT. Market open.
Strike:145.00
CallsforApril 26, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MU240426C00145000 | 2024-04-22 1:02PM EDT | 2024-04-26 | 0.01 | 0.00 | 0.03 | 0.00 | - | 9 | 498 | 110.94% |
| MU240503C00145000 | 2024-04-23 10:03AM EDT | 2024-05-03 | 0.02 | 0.00 | 0.18 | 0.00 | - | 12 | 550 | 75.20% |
| MU240510C00145000 | 2024-04-23 12:27PM EDT | 2024-05-10 | 0.06 | 0.04 | 0.06 | 0.00 | - | 8 | 79 | 53.32% |
| MU240517C00145000 | 2024-04-24 2:29PM EDT | 2024-05-17 | 0.09 | 0.08 | 0.09 | -0.02 | -20.00% | 32 | 2,656 | 48.63% |
| MU240524C00145000 | 2024-04-24 1:30PM EDT | 2024-05-24 | 0.18 | 0.17 | 0.19 | 0.00 | - | 10 | 60 | 47.95% |
| MU240531C00145000 | 2024-04-23 3:49PM EDT | 2024-05-31 | 0.28 | 0.22 | 0.24 | 0.00 | - | 14 | 16 | 45.12% |
| MU240621C00145000 | 2024-04-24 12:47PM EDT | 2024-06-21 | 0.58 | 0.63 | 0.65 | -0.13 | -18.31% | 36 | 2,888 | 44.14% |
| MU240719C00145000 | 2024-04-24 1:42PM EDT | 2024-07-19 | 1.72 | 1.64 | 1.67 | -0.13 | -7.03% | 21 | 863 | 46.36% |
| MU240816C00145000 | 2024-04-23 10:36AM EDT | 2024-08-16 | 2.17 | 2.33 | 2.37 | -0.35 | -13.89% | 2 | 627 | 44.96% |
| MU240920C00145000 | 2024-04-19 12:42PM EDT | 2024-09-20 | 2.65 | 3.20 | 3.30 | 0.00 | - | 41 | 707 | 44.13% |
| MU241018C00145000 | 2024-04-24 10:51AM EDT | 2024-10-18 | 4.16 | 4.20 | 4.25 | +0.36 | +9.47% | 5 | 1,279 | 44.58% |
| MU241220C00145000 | 2024-04-24 12:35PM EDT | 2024-12-20 | 5.70 | 5.85 | 6.10 | -0.70 | -10.94% | 2 | 840 | 44.57% |
| MU250117C00145000 | 2024-04-22 11:12AM EDT | 2025-01-17 | 5.80 | 6.70 | 6.95 | 0.00 | - | 4 | 1,867 | 44.76% |
| MU250321C00145000 | 2024-04-24 10:11AM EDT | 2025-03-21 | 8.30 | 8.55 | 8.75 | -0.80 | -8.79% | 10 | 123 | 45.01% |
| MU250620C00145000 | 2024-04-19 1:43PM EDT | 2025-06-20 | 9.90 | 11.00 | 11.25 | 0.00 | - | 1 | 812 | 45.46% |
| MU251219C00145000 | 2024-04-23 12:04PM EDT | 2025-12-19 | 16.24 | 15.70 | 16.00 | 0.00 | - | 18 | 1,136 | 46.56% |
| MU260116C00145000 | 2024-04-18 11:59AM EDT | 2026-01-16 | 18.10 | 16.35 | 17.25 | 0.00 | - | 1 | 202 | 47.68% |
| MU260618C00145000 | 2024-04-17 3:33PM EDT | 2026-06-18 | 23.05 | 19.45 | 19.95 | 0.00 | - | 7 | 73 | 46.95% |
| MU261218C00145000 | 2024-04-19 3:15PM EDT | 2026-12-18 | 21.20 | 23.30 | 23.80 | 0.00 | - | 197 | 289 | 47.62% |
PutsforApril 26, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MU240426P00145000 | 2024-04-17 10:35AM EDT | 2024-04-26 | 24.40 | 33.70 | 34.20 | 0.00 | - | 10 | 0 | 155.47% |
| MU240503P00145000 | 2024-04-16 10:52AM EDT | 2024-05-03 | 24.85 | 33.70 | 34.75 | 0.00 | - | 2 | 0 | 86.91% |
| MU240510P00145000 | 2024-04-18 9:35AM EDT | 2024-05-10 | 29.68 | 32.70 | 34.70 | 0.00 | - | - | 0 | 83.69% |
| MU240517P00145000 | 2024-04-18 3:56PM EDT | 2024-05-17 | 33.12 | 33.40 | 34.55 | 0.00 | - | 3 | 1 | 66.75% |
| MU240621P00145000 | 2024-04-19 3:29PM EDT | 2024-06-21 | 38.20 | 33.75 | 34.20 | 0.00 | - | 4 | 13 | 35.16% |
| MU240719P00145000 | 2024-04-19 10:50AM EDT | 2024-07-19 | 36.05 | 34.05 | 34.95 | 0.00 | - | 2 | 13 | 39.82% |
| MU240816P00145000 | 2024-04-11 2:20PM EDT | 2024-08-16 | 23.55 | 34.55 | 35.40 | 0.00 | - | 1 | 27 | 38.38% |
| MU240920P00145000 | 2024-04-23 9:53AM EDT | 2024-09-20 | 35.58 | 34.90 | 35.25 | 0.00 | - | 1 | 22 | 32.58% |
| MU241018P00145000 | 2024-04-19 3:53PM EDT | 2024-10-18 | 39.10 | 35.35 | 35.90 | 0.00 | - | 9 | 11 | 33.73% |
| MU241220P00145000 | 2024-04-22 9:32AM EDT | 2024-12-20 | 38.95 | 36.30 | 36.65 | 0.00 | - | 1 | 69 | 32.27% |
| MU250117P00145000 | 2024-04-24 1:47PM EDT | 2025-01-17 | 36.50 | 36.55 | 37.55 | +7.43 | +25.56% | 1 | 201 | 33.89% |
| MU250321P00145000 | 2024-04-11 3:09PM EDT | 2025-03-21 | 28.80 | 37.35 | 38.30 | 0.00 | - | - | 1 | 32.83% |
| MU250620P00145000 | 2024-03-20 12:05PM EDT | 2025-06-20 | 51.45 | 41.00 | 44.40 | 0.00 | - | - | 1 | 43.63% |
| MU260116P00145000 | 2024-03-26 1:22PM EDT | 2026-01-16 | 37.00 | 40.60 | 42.65 | 0.00 | - | 1 | 17 | 32.46% |
| MU260618P00145000 | 2024-04-03 10:20AM EDT | 2026-06-18 | 36.60 | 42.30 | 45.00 | 0.00 | - | 12 | 18 | 32.99% |
| MU261218P00145000 | 2024-04-01 9:42AM EDT | 2026-12-18 | 38.45 | 43.60 | 44.30 | 0.00 | - | 10 | 16 | 28.70% |
© 2024 Yahoo. All rights reserved.