Micron Technology, Inc. (MU)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
Strike:70.00
CallsforDecember 8, 2023
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MU231208C00070000 | 2023-12-01 3:59PM EST | 2023-12-08 | 6.00 | 5.95 | 6.30 | +0.50 | +9.09% | 104 | 155 | 57.72% |
| MU231215C00070000 | 2023-12-01 3:36PM EST | 2023-12-15 | 6.33 | 6.05 | 6.40 | +0.58 | +10.09% | 232 | 6,778 | 42.38% |
| MU231222C00070000 | 2023-12-01 2:39PM EST | 2023-12-22 | 6.74 | 6.65 | 6.95 | -0.01 | -0.15% | 11 | 87 | 46.00% |
| MU231229C00070000 | 2023-11-30 3:06PM EST | 2023-12-29 | 6.40 | 6.80 | 7.25 | 0.00 | - | 1 | 30 | 44.48% |
| MU240119C00070000 | 2023-12-01 1:45PM EST | 2024-01-19 | 7.46 | 7.55 | 7.70 | +0.46 | +6.57% | 20 | 16,670 | 38.55% |
| MU240216C00070000 | 2023-12-01 1:36PM EST | 2024-02-16 | 8.62 | 8.25 | 8.65 | +0.12 | +1.41% | 5 | 39 | 38.84% |
| MU240315C00070000 | 2023-12-01 2:51PM EST | 2024-03-15 | 9.30 | 9.35 | 9.45 | +0.05 | +0.54% | 23 | 2,185 | 38.87% |
| MU240419C00070000 | 2023-11-30 3:55PM EST | 2024-04-19 | 10.40 | 10.40 | 10.55 | 0.00 | - | 22 | 1,055 | 40.20% |
| MU240621C00070000 | 2023-11-29 2:38PM EST | 2024-06-21 | 12.70 | 12.10 | 12.25 | 0.00 | - | 269 | 3,903 | 41.63% |
| MU240719C00070000 | 2023-11-22 1:45PM EST | 2024-07-19 | 14.35 | 12.80 | 13.00 | 0.00 | - | - | 10 | 42.41% |
| MU240920C00070000 | 2023-11-21 3:58PM EST | 2024-09-20 | 15.35 | 13.65 | 14.25 | 0.00 | - | - | 3 | 42.57% |
| MU250117C00070000 | 2023-11-29 3:58PM EST | 2025-01-17 | 17.15 | 16.50 | 16.70 | 0.00 | - | 6 | 6,248 | 44.16% |
| MU250620C00070000 | 2023-11-30 10:31AM EST | 2025-06-20 | 19.10 | 18.60 | 19.65 | 0.00 | - | 1 | 384 | 46.20% |
| MU251219C00070000 | 2023-11-09 10:50AM EST | 2025-12-19 | 21.84 | 19.75 | 23.00 | 0.00 | - | 1 | 186 | 48.72% |
| MU260116C00070000 | 2023-11-29 10:39AM EST | 2026-01-16 | 23.55 | 21.35 | 23.25 | 0.00 | - | 1 | 195 | 48.47% |
PutsforDecember 8, 2023
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MU231208P00070000 | 2023-12-01 3:46PM EST | 2023-12-08 | 0.05 | 0.04 | 0.06 | -0.03 | -37.50% | 160 | 551 | 36.91% |
| MU231215P00070000 | 2023-12-01 3:31PM EST | 2023-12-15 | 0.19 | 0.18 | 0.20 | -0.04 | -17.39% | 60 | 5,457 | 32.81% |
| MU231222P00070000 | 2023-12-01 3:41PM EST | 2023-12-22 | 0.64 | 0.61 | 0.66 | -0.16 | -20.00% | 22 | 881 | 38.57% |
| MU231229P00070000 | 2023-12-01 3:44PM EST | 2023-12-29 | 0.78 | 0.74 | 0.79 | -0.11 | -12.36% | 56 | 319 | 35.60% |
| MU240105P00070000 | 2023-12-01 10:32AM EST | 2024-01-05 | 0.94 | 0.92 | 0.98 | +0.08 | +9.30% | 7 | 37 | 34.69% |
| MU240119P00070000 | 2023-12-01 3:59PM EST | 2024-01-19 | 1.28 | 1.26 | 1.29 | +0.03 | +2.40% | 1,240 | 17,463 | 33.01% |
| MU240216P00070000 | 2023-12-01 11:16AM EST | 2024-02-16 | 1.80 | 1.92 | 1.96 | -0.36 | -16.67% | 8 | 402 | 32.34% |
| MU240315P00070000 | 2023-12-01 2:21PM EST | 2024-03-15 | 2.50 | 2.46 | 2.50 | -0.21 | -7.75% | 94 | 3,389 | 31.63% |
| MU240419P00070000 | 2023-12-01 10:07AM EST | 2024-04-19 | 3.50 | 3.25 | 3.35 | +0.05 | +1.45% | 51 | 1,446 | 32.61% |
| MU240621P00070000 | 2023-11-30 2:25PM EST | 2024-06-21 | 4.39 | 4.35 | 4.45 | -0.21 | -4.57% | 1 | 4,725 | 32.52% |
| MU240719P00070000 | 2023-11-29 9:48AM EST | 2024-07-19 | 4.30 | 4.80 | 5.00 | 0.00 | - | 18 | 38 | 33.01% |
| MU240920P00070000 | 2023-11-30 3:55PM EST | 2024-09-20 | 5.75 | 5.60 | 5.75 | 0.00 | - | 571 | 625 | 32.29% |
| MU250117P00070000 | 2023-12-01 1:40PM EST | 2025-01-17 | 7.28 | 7.25 | 7.35 | -0.27 | -3.58% | 8 | 7,170 | 32.65% |
| MU250620P00070000 | 2023-11-28 11:30AM EST | 2025-06-20 | 8.75 | 7.35 | 9.70 | 0.00 | - | 4 | 161 | 34.62% |
| MU251219P00070000 | 2023-11-17 1:59PM EST | 2025-12-19 | 9.79 | 9.60 | 10.15 | 0.00 | - | 10 | 98 | 31.25% |
| MU260116P00070000 | 2023-11-30 3:40PM EST | 2026-01-16 | 10.43 | 10.00 | 10.35 | 0.00 | - | 11 | 87 | 31.17% |
© 2023 Yahoo. All rights reserved.