Micron Technology, Inc. (MU)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
As of 12:10PM EDT. Market open.
Strike:90.00
CallsforApril 26, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MU240426C00090000 | 2024-04-26 11:48AM EDT | 2024-04-26 | 22.90 | 22.70 | 22.85 | +1.20 | +5.53% | 8 | 245 | 185.94% |
| MU240503C00090000 | 2024-04-26 10:48AM EDT | 2024-05-03 | 24.41 | 22.80 | 23.10 | +3.32 | +15.74% | 7 | 28 | 86.91% |
| MU240510C00090000 | 2024-04-25 3:00PM EDT | 2024-05-10 | 22.53 | 23.00 | 23.40 | 0.00 | - | 1 | 7 | 74.71% |
| MU240517C00090000 | 2024-04-26 11:12AM EDT | 2024-05-17 | 23.76 | 23.10 | 24.05 | +0.62 | +2.68% | 1 | 2,139 | 71.58% |
| MU240524C00090000 | 2024-04-25 12:15PM EDT | 2024-05-24 | 22.75 | 23.25 | 23.85 | 0.00 | - | 1 | 3 | 61.82% |
| MU240621C00090000 | 2024-04-26 10:16AM EDT | 2024-06-21 | 25.40 | 24.30 | 25.10 | +1.00 | +4.10% | 1 | 5,161 | 57.79% |
| MU240719C00090000 | 2024-04-26 10:18AM EDT | 2024-07-19 | 27.18 | 25.55 | 25.75 | +1.86 | +7.35% | 1 | 5,287 | 54.83% |
| MU240816C00090000 | 2024-04-25 3:55PM EDT | 2024-08-16 | 25.30 | 26.00 | 26.65 | 0.00 | - | 4 | 188 | 51.81% |
| MU240920C00090000 | 2024-04-25 10:11AM EDT | 2024-09-20 | 26.10 | 27.55 | 27.70 | 0.00 | - | 2 | 3,587 | 51.97% |
| MU241018C00090000 | 2024-04-22 2:40PM EDT | 2024-10-18 | 26.13 | 28.50 | 28.65 | 0.00 | - | 1 | 334 | 51.93% |
| MU241220C00090000 | 2024-04-26 9:30AM EDT | 2024-12-20 | 30.00 | 30.45 | 30.70 | +2.06 | +7.37% | 2 | 517 | 51.97% |
| MU250117C00090000 | 2024-04-26 10:31AM EDT | 2025-01-17 | 32.25 | 31.30 | 31.55 | +1.65 | +5.39% | 4 | 6,901 | 52.07% |
| MU250321C00090000 | 2024-04-19 2:49PM EDT | 2025-03-21 | 27.85 | 33.05 | 34.80 | 0.00 | - | 14 | 17 | 54.35% |
| MU250620C00090000 | 2024-04-24 10:01AM EDT | 2025-06-20 | 33.30 | 35.25 | 35.70 | 0.00 | - | 3 | 1,183 | 52.19% |
| MU251219C00090000 | 2024-04-25 10:30AM EDT | 2025-12-19 | 38.72 | 39.25 | 40.50 | 0.00 | - | 2 | 665 | 53.15% |
| MU260116C00090000 | 2024-04-25 1:07PM EDT | 2026-01-16 | 39.79 | 39.85 | 40.40 | 0.00 | - | 6 | 344 | 52.49% |
| MU260618C00090000 | 2024-04-26 10:58AM EDT | 2026-06-18 | 45.35 | 42.65 | 45.40 | -7.18 | -13.67% | 4 | 237 | 54.52% |
| MU261218C00090000 | 2024-04-26 10:34AM EDT | 2026-12-18 | 46.65 | 44.05 | 46.55 | +1.50 | +3.32% | 5 | 77 | 51.29% |
PutsforApril 26, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MU240426P00090000 | 2024-04-25 9:30AM EDT | 2024-04-26 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 4,403 | 150.00% |
| MU240503P00090000 | 2024-04-25 3:56PM EDT | 2024-05-03 | 0.05 | 0.00 | 0.13 | 0.00 | - | 159 | 215 | 71.68% |
| MU240510P00090000 | 2024-04-26 11:13AM EDT | 2024-05-10 | 0.07 | 0.07 | 0.08 | -0.07 | -50.00% | 6 | 203 | 53.52% |
| MU240517P00090000 | 2024-04-26 11:42AM EDT | 2024-05-17 | 0.15 | 0.14 | 0.16 | -0.05 | -25.00% | 266 | 1,974 | 49.90% |
| MU240524P00090000 | 2024-04-26 10:49AM EDT | 2024-05-24 | 0.26 | 0.27 | 0.29 | -0.14 | -35.00% | 104 | 134 | 48.63% |
| MU240531P00090000 | 2024-04-25 12:17PM EDT | 2024-05-31 | 0.35 | 0.36 | 0.38 | -0.10 | -22.22% | 2 | 73 | 46.24% |
| MU240621P00090000 | 2024-04-26 11:50AM EDT | 2024-06-21 | 0.84 | 0.83 | 0.85 | -0.03 | -3.45% | 120 | 3,639 | 44.68% |
| MU240719P00090000 | 2024-04-26 11:17AM EDT | 2024-07-19 | 1.75 | 1.76 | 1.80 | -0.11 | -5.91% | 92 | 466 | 45.97% |
| MU240816P00090000 | 2024-04-26 10:27AM EDT | 2024-08-16 | 2.15 | 2.28 | 2.32 | -0.15 | -6.52% | 27 | 232 | 43.62% |
| MU240920P00090000 | 2024-04-26 9:36AM EDT | 2024-09-20 | 3.00 | 2.92 | 2.96 | -0.02 | -0.66% | 2 | 783 | 41.85% |
| MU241018P00090000 | 2024-04-25 10:10AM EDT | 2024-10-18 | 3.90 | 3.55 | 3.60 | 0.00 | - | 3 | 243 | 41.60% |
| MU241220P00090000 | 2024-04-25 9:30AM EDT | 2024-12-20 | 5.30 | 4.80 | 4.85 | 0.00 | - | 1 | 373 | 40.77% |
| MU250117P00090000 | 2024-04-26 11:18AM EDT | 2025-01-17 | 5.30 | 5.30 | 5.40 | 0.00 | - | 6 | 5,974 | 40.60% |
| MU250321P00090000 | 2024-04-22 1:58PM EDT | 2025-03-21 | 6.90 | 6.30 | 6.40 | 0.00 | - | 68 | 452 | 39.75% |
| MU250620P00090000 | 2024-04-17 10:31AM EDT | 2025-06-20 | 6.10 | 7.45 | 7.75 | 0.00 | - | 5 | 399 | 38.95% |
| MU251219P00090000 | 2024-04-25 12:09PM EDT | 2025-12-19 | 10.25 | 9.85 | 10.05 | 0.00 | - | 5 | 35 | 37.72% |
| MU260116P00090000 | 2024-04-25 12:56PM EDT | 2026-01-16 | 10.35 | 10.05 | 10.50 | 0.00 | - | 4 | 1,185 | 37.85% |
| MU260618P00090000 | 2024-03-14 3:26PM EDT | 2026-06-18 | 17.05 | 9.60 | 10.60 | 0.00 | - | 20 | 30 | 34.16% |
| MU261218P00090000 | 2024-04-24 9:59AM EDT | 2026-12-18 | 13.40 | 13.15 | 13.55 | 0.00 | - | 1 | 76 | 35.86% |
© 2024 Yahoo. All rights reserved.