Micron Technology, Inc. (MU)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:150.00
CallsforApril 26, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MU240426C00150000 | 2024-04-23 3:51PM EDT | 2024-04-26 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 932 | 131.25% |
| MU240503C00150000 | 2024-04-24 12:53PM EDT | 2024-05-03 | 0.05 | 0.00 | 0.21 | +0.02 | +66.67% | 2 | 1,605 | 87.89% |
| MU240510C00150000 | 2024-04-24 2:24PM EDT | 2024-05-10 | 0.05 | 0.01 | 0.20 | 0.00 | - | 2 | 215 | 65.82% |
| MU240517C00150000 | 2024-04-24 12:53PM EDT | 2024-05-17 | 0.07 | 0.05 | 0.07 | 0.00 | - | 110 | 2,787 | 50.78% |
| MU240524C00150000 | 2024-04-24 2:59PM EDT | 2024-05-24 | 0.12 | 0.11 | 0.14 | -0.03 | -20.00% | 12 | 41 | 50.20% |
| MU240531C00150000 | 2024-04-23 11:46AM EDT | 2024-05-31 | 0.17 | 0.14 | 0.17 | 0.00 | - | 1 | 2 | 46.58% |
| MU240621C00150000 | 2024-04-24 3:59PM EDT | 2024-06-21 | 0.47 | 0.47 | 0.49 | -0.02 | -4.08% | 386 | 5,663 | 45.00% |
| MU240719C00150000 | 2024-04-24 3:58PM EDT | 2024-07-19 | 1.31 | 1.32 | 1.36 | -0.06 | -4.38% | 160 | 5,726 | 46.90% |
| MU240816C00150000 | 2024-04-24 12:36PM EDT | 2024-08-16 | 1.71 | 1.91 | 2.16 | -0.31 | -15.35% | 202 | 994 | 46.52% |
| MU240920C00150000 | 2024-04-24 3:53PM EDT | 2024-09-20 | 2.66 | 2.49 | 2.77 | -0.21 | -7.32% | 25 | 2,959 | 44.06% |
| MU241018C00150000 | 2024-04-24 2:41PM EDT | 2024-10-18 | 3.50 | 3.60 | 3.70 | -0.30 | -7.89% | 33 | 2,311 | 44.70% |
| MU241220C00150000 | 2024-04-24 9:52AM EDT | 2024-12-20 | 5.30 | 5.35 | 5.45 | +0.61 | +13.01% | 39 | 765 | 44.61% |
| MU250117C00150000 | 2024-04-24 1:36PM EDT | 2025-01-17 | 5.99 | 6.00 | 6.35 | -0.31 | -4.92% | 46 | 3,311 | 45.03% |
| MU250321C00150000 | 2024-04-24 1:26PM EDT | 2025-03-21 | 7.70 | 7.30 | 8.30 | -0.35 | -4.35% | 257 | 187 | 45.75% |
| MU250620C00150000 | 2024-04-24 11:34AM EDT | 2025-06-20 | 10.10 | 10.20 | 11.20 | -0.41 | -3.90% | 5 | 5,030 | 47.05% |
| MU251219C00150000 | 2024-04-18 3:10PM EDT | 2025-12-19 | 15.63 | 13.80 | 16.10 | 0.00 | - | 5 | 121 | 48.13% |
| MU260116C00150000 | 2024-04-24 2:37PM EDT | 2026-01-16 | 15.25 | 14.90 | 15.80 | -0.60 | -3.79% | 1 | 748 | 46.53% |
| MU260618C00150000 | 2024-04-23 3:54PM EDT | 2026-06-18 | 18.74 | 17.90 | 19.05 | 0.00 | - | 4 | 35 | 46.77% |
| MU261218C00150000 | 2024-04-22 1:40PM EDT | 2026-12-18 | 21.20 | 22.05 | 22.80 | 0.00 | - | 5 | 39 | 47.28% |
PutsforApril 26, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MU240426P00150000 | 2024-04-11 1:03PM EDT | 2024-04-26 | 24.70 | 37.05 | 38.45 | 0.00 | - | 1 | 0 | 210.55% |
| MU240503P00150000 | 2024-04-19 10:26AM EDT | 2024-05-03 | 40.27 | 37.15 | 39.30 | 0.00 | - | 4 | 0 | 62.50% |
| MU240517P00150000 | 2024-04-22 9:37AM EDT | 2024-05-17 | 41.98 | 37.95 | 38.90 | 0.00 | - | 1 | 0 | 60.94% |
| MU240621P00150000 | 2024-04-09 3:20PM EDT | 2024-06-21 | 29.05 | 37.55 | 38.90 | 0.00 | - | 32 | 0 | 48.29% |
| MU240719P00150000 | 2024-04-18 1:07PM EDT | 2024-07-19 | 37.75 | 38.10 | 39.20 | 0.00 | - | 1 | 28 | 43.16% |
| MU240816P00150000 | 2024-04-05 9:43AM EDT | 2024-08-16 | 31.30 | 38.00 | 39.90 | 0.00 | - | 1 | 1 | 43.23% |
| MU241018P00150000 | 2024-04-02 10:09AM EDT | 2024-10-18 | 32.34 | 39.20 | 39.65 | 0.00 | - | - | 1 | 33.18% |
| MU241220P00150000 | 2024-04-22 2:39PM EDT | 2024-12-20 | 41.45 | 39.60 | 40.95 | 0.00 | - | 1 | 27 | 34.59% |
| MU250117P00150000 | 2024-04-18 12:23PM EDT | 2025-01-17 | 40.29 | 40.05 | 41.25 | 0.00 | - | 2 | 71 | 33.90% |
| MU250620P00150000 | 2024-04-18 12:17PM EDT | 2025-06-20 | 42.11 | 42.10 | 42.70 | 0.00 | - | 4 | 2 | 31.15% |
| MU251219P00150000 | 2024-04-04 3:34PM EDT | 2025-12-19 | 39.34 | 43.70 | 45.75 | 0.00 | - | 5 | 10 | 32.41% |
| MU260116P00150000 | 2024-03-08 1:09PM EDT | 2026-01-16 | 54.15 | 38.40 | 42.00 | 0.00 | - | 8 | 8 | 23.90% |
| MU260618P00150000 | 2024-04-02 12:32PM EDT | 2026-06-18 | 41.08 | 45.45 | 46.70 | 0.00 | - | - | 1 | 30.06% |
| MU261218P00150000 | 2024-04-11 3:55PM EDT | 2026-12-18 | 40.20 | 46.75 | 47.85 | 0.00 | - | 10 | 12 | 28.81% |
© 2024 Yahoo. All rights reserved.