Micron Technology, Inc. (MU)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Callsfor19 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MU240719C00040000 | 2024-03-21 2:35PM EDT | 40.00 | 71.60 | 65.80 | 67.75 | 0.00 | - | - | 2 | 0.00% |
| MU240719C00042500 | 2024-05-14 10:37AM EDT | 42.50 | 80.23 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| MU240719C00045000 | 2024-01-26 12:21PM EDT | 45.00 | 44.30 | 41.40 | 42.45 | 0.00 | - | 1 | 1 | 0.00% |
| MU240719C00050000 | 2024-04-05 9:31AM EDT | 50.00 | 75.13 | 64.65 | 65.85 | 0.00 | - | 1 | 10 | 0.00% |
| MU240719C00055000 | 2024-02-05 10:30AM EDT | 55.00 | 33.17 | 0.00 | 0.00 | 0.00 | - | 1 | 21 | 0.00% |
| MU240719C00060000 | 2024-04-19 11:40AM EDT | 60.00 | 48.28 | 65.45 | 66.10 | 0.00 | - | 2 | 11 | 123.44% |
| MU240719C00065000 | 2024-05-07 9:59AM EDT | 65.00 | 55.35 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| MU240719C00067500 | 2024-05-01 2:37PM EDT | 67.50 | 44.55 | 56.00 | 59.70 | 0.00 | - | 1 | 13 | 91.02% |
| MU240719C00070000 | 2024-05-29 10:48AM EDT | 70.00 | 62.68 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MU240719C00072500 | 2024-05-17 3:34PM EDT | 72.50 | 53.70 | 0.00 | 0.00 | 0.00 | - | 3,000 | 0 | 0.00% |
| MU240719C00075000 | 2024-05-31 12:08PM EDT | 75.00 | 47.55 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MU240719C00077500 | 2024-05-31 11:02AM EDT | 77.50 | 45.14 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MU240719C00080000 | 2024-05-29 3:20PM EDT | 80.00 | 53.10 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| MU240719C00082500 | 2024-05-30 3:28PM EDT | 82.50 | 45.44 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MU240719C00085000 | 2024-05-31 11:07AM EDT | 85.00 | 38.05 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MU240719C00087500 | 2024-05-31 10:24AM EDT | 87.50 | 35.90 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| MU240719C00090000 | 2024-05-31 1:18PM EDT | 90.00 | 33.25 | 0.00 | 0.00 | 0.00 | - | 27 | 0 | 0.00% |
| MU240719C00092500 | 2024-05-14 3:54PM EDT | 92.50 | 33.60 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MU240719C00095000 | 2024-05-31 3:37PM EDT | 95.00 | 29.82 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| MU240719C00097500 | 2024-05-28 10:08AM EDT | 97.50 | 34.68 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MU240719C00100000 | 2024-05-31 3:28PM EDT | 100.00 | 25.21 | 0.00 | 0.00 | 0.00 | - | 234 | 0 | 0.00% |
| MU240719C00105000 | 2024-05-31 3:51PM EDT | 105.00 | 21.23 | 0.00 | 0.00 | 0.00 | - | 70 | 0 | 0.00% |
| MU240719C00110000 | 2024-05-31 3:34PM EDT | 110.00 | 17.25 | 0.00 | 0.00 | 0.00 | - | 74 | 0 | 0.00% |
| MU240719C00115000 | 2024-05-31 3:54PM EDT | 115.00 | 14.35 | 0.00 | 0.00 | 0.00 | - | 144 | 0 | 0.00% |
| MU240719C00120000 | 2024-05-31 3:58PM EDT | 120.00 | 11.59 | 0.00 | 0.00 | 0.00 | - | 126 | 0 | 0.00% |
| MU240719C00125000 | 2024-05-31 3:59PM EDT | 125.00 | 9.05 | 0.00 | 0.00 | 0.00 | - | 8,530 | 0 | 0.00% |
| MU240719C00130000 | 2024-05-31 3:54PM EDT | 130.00 | 6.60 | 0.00 | 0.00 | 0.00 | - | 588 | 0 | 3.13% |
| MU240719C00135000 | 2024-05-31 3:59PM EDT | 135.00 | 5.25 | 0.00 | 0.00 | 0.00 | - | 8,720 | 0 | 6.25% |
| MU240719C00140000 | 2024-05-31 3:59PM EDT | 140.00 | 3.78 | 0.00 | 0.00 | 0.00 | - | 1,683 | 0 | 6.25% |
| MU240719C00145000 | 2024-05-31 3:59PM EDT | 145.00 | 2.72 | 0.00 | 0.00 | 0.00 | - | 268 | 0 | 12.50% |
| MU240719C00150000 | 2024-05-31 3:58PM EDT | 150.00 | 1.93 | 0.00 | 0.00 | 0.00 | - | 1,439 | 0 | 12.50% |
| MU240719C00155000 | 2024-05-31 3:50PM EDT | 155.00 | 1.29 | 0.00 | 0.00 | 0.00 | - | 296 | 0 | 12.50% |
| MU240719C00160000 | 2024-05-31 3:50PM EDT | 160.00 | 0.94 | 0.00 | 0.00 | 0.00 | - | 73 | 0 | 12.50% |
| MU240719C00165000 | 2024-05-31 3:57PM EDT | 165.00 | 0.71 | 0.00 | 0.00 | 0.00 | - | 345 | 0 | 12.50% |
| MU240719C00170000 | 2024-05-31 3:53PM EDT | 170.00 | 0.51 | 0.00 | 0.00 | 0.00 | - | 35 | 0 | 12.50% |
| MU240719C00175000 | 2024-05-31 1:29PM EDT | 175.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| MU240719C00180000 | 2024-05-31 1:46PM EDT | 180.00 | 0.27 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 25.00% |
| MU240719C00185000 | 2024-05-31 3:56PM EDT | 185.00 | 0.26 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 25.00% |
| MU240719C00190000 | 2024-05-31 3:13PM EDT | 190.00 | 0.18 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 25.00% |
| MU240719C00195000 | 2024-05-29 2:35PM EDT | 195.00 | 0.33 | 0.00 | 0.00 | 0.00 | - | 180 | 0 | 25.00% |
| MU240719C00200000 | 2024-05-31 12:41PM EDT | 200.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 34 | 0 | 25.00% |
Putsfor19 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MU240719P00037500 | 2024-05-10 1:29PM EDT | 37.50 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| MU240719P00040000 | 2024-02-20 10:37AM EDT | 40.00 | 0.19 | 0.00 | 0.23 | 0.00 | - | 1 | 2 | 136.72% |
| MU240719P00042500 | 2023-12-21 4:26PM EDT | 42.50 | 0.24 | 0.02 | 0.19 | 0.00 | - | - | 120 | 128.13% |
| MU240719P00045000 | 2024-05-21 9:30AM EDT | 45.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| MU240719P00047500 | 2024-05-24 12:42PM EDT | 47.50 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| MU240719P00050000 | 2024-04-25 10:27AM EDT | 50.00 | 0.12 | 0.01 | 0.20 | 0.00 | - | 128 | 264 | 109.96% |
| MU240719P00055000 | 2024-04-12 10:14AM EDT | 55.00 | 0.08 | 0.02 | 0.16 | 0.00 | - | 144 | 599 | 97.27% |
| MU240719P00060000 | 2024-05-20 1:52PM EDT | 60.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| MU240719P00065000 | 2024-05-10 11:02AM EDT | 65.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 290 | 0 | 50.00% |
| MU240719P00067500 | 2024-05-06 1:58PM EDT | 67.50 | 0.15 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 25.00% |
| MU240719P00070000 | 2024-05-17 2:47PM EDT | 70.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 115 | 0 | 25.00% |
| MU240719P00072500 | 2024-05-31 3:03PM EDT | 72.50 | 0.11 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 25.00% |
| MU240719P00075000 | 2024-05-30 9:51AM EDT | 75.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| MU240719P00077500 | 2024-05-16 11:07AM EDT | 77.50 | 0.16 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| MU240719P00080000 | 2024-05-30 2:07PM EDT | 80.00 | 0.18 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| MU240719P00082500 | 2024-05-29 2:45PM EDT | 82.50 | 0.18 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| MU240719P00085000 | 2024-05-31 12:21PM EDT | 85.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| MU240719P00087500 | 2024-05-31 1:52PM EDT | 87.50 | 0.42 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| MU240719P00090000 | 2024-05-31 3:14PM EDT | 90.00 | 0.48 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 25.00% |
| MU240719P00092500 | 2024-05-31 10:39AM EDT | 92.50 | 0.72 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 25.00% |
| MU240719P00095000 | 2024-05-31 3:29PM EDT | 95.00 | 0.76 | 0.00 | 0.00 | 0.00 | - | 66 | 0 | 12.50% |
| MU240719P00097500 | 2024-05-31 3:59PM EDT | 97.50 | 0.86 | 0.00 | 0.00 | 0.00 | - | 34 | 0 | 12.50% |
| MU240719P00100000 | 2024-05-31 3:59PM EDT | 100.00 | 1.04 | 0.00 | 0.00 | 0.00 | - | 2,851 | 0 | 12.50% |
| MU240719P00105000 | 2024-05-31 3:53PM EDT | 105.00 | 1.83 | 0.00 | 0.00 | 0.00 | - | 155 | 0 | 12.50% |
| MU240719P00110000 | 2024-05-31 3:59PM EDT | 110.00 | 2.73 | 0.00 | 0.00 | 0.00 | - | 128 | 0 | 6.25% |
| MU240719P00115000 | 2024-05-31 3:58PM EDT | 115.00 | 4.17 | 0.00 | 0.00 | 0.00 | - | 445 | 0 | 6.25% |
| MU240719P00120000 | 2024-05-31 3:55PM EDT | 120.00 | 6.12 | 0.00 | 0.00 | 0.00 | - | 1,101 | 0 | 3.13% |
| MU240719P00125000 | 2024-05-31 3:58PM EDT | 125.00 | 8.40 | 0.00 | 0.00 | 0.00 | - | 217 | 0 | 0.03% |
| MU240719P00130000 | 2024-05-31 3:55PM EDT | 130.00 | 11.27 | 0.00 | 0.00 | 0.00 | - | 544 | 0 | 0.00% |
| MU240719P00135000 | 2024-05-31 3:19PM EDT | 135.00 | 16.00 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 0.00% |
| MU240719P00140000 | 2024-05-31 11:17AM EDT | 140.00 | 19.70 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MU240719P00145000 | 2024-05-29 3:51PM EDT | 145.00 | 17.20 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| MU240719P00150000 | 2024-05-29 12:50PM EDT | 150.00 | 20.35 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MU240719P00155000 | 2024-05-29 12:28PM EDT | 155.00 | 24.65 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MU240719P00160000 | 2024-05-29 12:29PM EDT | 160.00 | 28.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MU240719P00165000 | 2024-03-27 11:27AM EDT | 165.00 | 47.10 | 52.10 | 52.80 | 0.00 | - | 8 | 0 | 137.31% |
| MU240719P00170000 | 2024-04-11 1:41PM EDT | 170.00 | 45.00 | 48.30 | 49.30 | 0.00 | - | 1 | 0 | 86.51% |
| MU240719P00175000 | 2024-05-22 9:35AM EDT | 175.00 | 48.25 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MU240719P00180000 | 2024-05-20 11:02AM EDT | 180.00 | 50.05 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.