Micron Technology, Inc. (MU)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Callsfor20 September 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MU240920C00037500 | 2024-02-02 11:06AM EDT | 37.50 | 49.95 | 57.05 | 60.30 | 0.00 | - | 1 | 1 | 0.00% |
| MU240920C00040000 | 2023-12-29 10:30AM EDT | 40.00 | 47.77 | 50.10 | 51.90 | 0.00 | - | 1 | 2 | 0.00% |
| MU240920C00042500 | 2023-12-27 4:35PM EDT | 42.50 | 45.70 | 46.10 | 48.15 | 0.00 | - | - | 1 | 0.00% |
| MU240920C00045000 | 2024-03-21 9:39AM EDT | 45.00 | 66.66 | 61.35 | 64.40 | 0.00 | - | 1 | 3 | 0.00% |
| MU240920C00047500 | 2024-04-17 3:44PM EDT | 47.50 | 70.51 | 78.30 | 79.05 | 0.00 | - | 1 | 5 | 112.70% |
| MU240920C00050000 | 2024-04-17 3:53PM EDT | 50.00 | 68.19 | 75.90 | 77.65 | 0.00 | - | 2 | 3 | 118.19% |
| MU240920C00055000 | 2024-03-15 1:19PM EDT | 55.00 | 41.50 | 68.45 | 69.50 | 0.00 | - | 1 | 4 | 0.00% |
| MU240920C00060000 | 2024-04-02 10:57AM EDT | 60.00 | 63.46 | 51.25 | 52.30 | 0.00 | - | 1 | 34 | 0.00% |
| MU240920C00065000 | 2024-04-01 11:07AM EDT | 65.00 | 62.40 | 45.70 | 46.90 | 0.00 | - | 1 | 93 | 0.00% |
| MU240920C00067500 | 2024-04-19 9:44AM EDT | 67.50 | 44.74 | 58.90 | 59.60 | 0.00 | - | 1 | 137 | 83.84% |
| MU240920C00070000 | 2024-05-06 12:57PM EDT | 70.00 | 51.99 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| MU240920C00072500 | 2024-05-24 12:36PM EDT | 72.50 | 59.04 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MU240920C00075000 | 2024-05-28 3:38PM EDT | 75.00 | 59.15 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MU240920C00077500 | 2024-03-28 1:32PM EDT | 77.50 | 42.88 | 39.50 | 40.35 | 0.00 | - | 1 | 73 | 0.00% |
| MU240920C00080000 | 2024-05-31 10:44AM EDT | 80.00 | 43.71 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| MU240920C00082500 | 2024-05-31 1:10PM EDT | 82.50 | 41.72 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MU240920C00085000 | 2024-05-31 10:17AM EDT | 85.00 | 42.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MU240920C00087500 | 2024-05-31 11:48AM EDT | 87.50 | 37.24 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| MU240920C00090000 | 2024-05-30 2:32PM EDT | 90.00 | 40.87 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| MU240920C00092500 | 2024-05-21 11:22AM EDT | 92.50 | 38.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MU240920C00095000 | 2024-05-29 1:12PM EDT | 95.00 | 40.15 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| MU240920C00097500 | 2024-05-31 2:44PM EDT | 97.50 | 28.95 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 0.00% |
| MU240920C00100000 | 2024-05-31 2:52PM EDT | 100.00 | 26.82 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 0.00% |
| MU240920C00105000 | 2024-05-30 2:30PM EDT | 105.00 | 27.85 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 0.00% |
| MU240920C00110000 | 2024-05-31 12:17PM EDT | 110.00 | 19.70 | 0.00 | 0.00 | 0.00 | - | 57 | 0 | 0.00% |
| MU240920C00115000 | 2024-05-31 11:44AM EDT | 115.00 | 16.65 | 0.00 | 0.00 | 0.00 | - | 24 | 0 | 0.00% |
| MU240920C00120000 | 2024-05-31 3:43PM EDT | 120.00 | 14.65 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| MU240920C00125000 | 2024-05-31 3:50PM EDT | 125.00 | 12.50 | 0.00 | 0.00 | 0.00 | - | 124 | 0 | 0.00% |
| MU240920C00130000 | 2024-05-31 3:53PM EDT | 130.00 | 10.50 | 0.00 | 0.00 | 0.00 | - | 150 | 0 | 1.56% |
| MU240920C00135000 | 2024-05-31 3:59PM EDT | 135.00 | 8.95 | 0.00 | 0.00 | 0.00 | - | 64 | 0 | 3.13% |
| MU240920C00140000 | 2024-05-31 3:30PM EDT | 140.00 | 6.70 | 0.00 | 0.00 | 0.00 | - | 48 | 0 | 6.25% |
| MU240920C00145000 | 2024-05-31 1:47PM EDT | 145.00 | 5.19 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 6.25% |
| MU240920C00150000 | 2024-05-31 3:57PM EDT | 150.00 | 4.70 | 0.00 | 0.00 | 0.00 | - | 78 | 0 | 6.25% |
| MU240920C00155000 | 2024-05-31 11:22AM EDT | 155.00 | 3.59 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 6.25% |
| MU240920C00160000 | 2024-05-31 12:38PM EDT | 160.00 | 2.79 | 0.00 | 0.00 | 0.00 | - | 106 | 0 | 12.50% |
| MU240920C00165000 | 2024-05-31 3:35PM EDT | 165.00 | 2.38 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
| MU240920C00170000 | 2024-05-31 3:25PM EDT | 170.00 | 1.89 | 0.00 | 0.00 | 0.00 | - | 366 | 0 | 12.50% |
| MU240920C00175000 | 2024-05-30 9:54AM EDT | 175.00 | 2.45 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| MU240920C00180000 | 2024-05-31 3:27PM EDT | 180.00 | 1.27 | 0.00 | 0.00 | 0.00 | - | 114 | 0 | 12.50% |
| MU240920C00185000 | 2024-05-31 9:52AM EDT | 185.00 | 1.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| MU240920C00190000 | 2024-05-31 2:48PM EDT | 190.00 | 0.83 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| MU240920C00195000 | 2024-05-31 1:42PM EDT | 195.00 | 0.69 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| MU240920C00200000 | 2024-05-31 3:47PM EDT | 200.00 | 0.58 | 0.00 | 0.00 | 0.00 | - | 64 | 0 | 12.50% |
Putsfor20 September 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MU240920P00037500 | 2024-03-21 9:44AM EDT | 37.50 | 0.02 | 0.00 | 0.28 | 0.00 | - | 5 | 19 | 96.48% |
| MU240920P00040000 | 2024-04-18 12:22PM EDT | 40.00 | 0.03 | 0.00 | 0.16 | 0.00 | - | 1 | 85 | 85.35% |
| MU240920P00042500 | 2024-05-23 9:30AM EDT | 42.50 | 0.06 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| MU240920P00045000 | 2024-02-26 10:30AM EDT | 45.00 | 0.25 | 0.00 | 0.12 | 0.00 | - | 3 | 85 | 74.41% |
| MU240920P00047500 | 2024-04-04 3:23PM EDT | 47.50 | 0.10 | 0.03 | 0.13 | 0.00 | - | 1 | 266 | 73.05% |
| MU240920P00050000 | 2024-05-10 2:16PM EDT | 50.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 200 | 0 | 25.00% |
| MU240920P00055000 | 2024-05-10 2:18PM EDT | 55.00 | 0.14 | 0.00 | 0.00 | 0.00 | - | 200 | 0 | 25.00% |
| MU240920P00060000 | 2024-05-29 12:35PM EDT | 60.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| MU240920P00065000 | 2024-05-31 12:07PM EDT | 65.00 | 0.16 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| MU240920P00067500 | 2024-05-22 3:59PM EDT | 67.50 | 0.19 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 25.00% |
| MU240920P00070000 | 2024-05-15 3:02PM EDT | 70.00 | 0.24 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| MU240920P00072500 | 2024-05-31 11:48AM EDT | 72.50 | 0.35 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| MU240920P00075000 | 2024-05-31 2:55PM EDT | 75.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| MU240920P00077500 | 2024-05-24 2:54PM EDT | 77.50 | 0.33 | 0.00 | 0.00 | 0.00 | - | 100 | 0 | 25.00% |
| MU240920P00080000 | 2024-05-30 9:51AM EDT | 80.00 | 0.42 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| MU240920P00082500 | 2024-05-31 2:39PM EDT | 82.50 | 0.75 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
| MU240920P00085000 | 2024-05-29 12:01PM EDT | 85.00 | 0.57 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| MU240920P00087500 | 2024-05-30 3:03PM EDT | 87.50 | 0.85 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 12.50% |
| MU240920P00090000 | 2024-05-31 3:08PM EDT | 90.00 | 1.35 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| MU240920P00092500 | 2024-05-28 11:35AM EDT | 92.50 | 1.00 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 12.50% |
| MU240920P00095000 | 2024-05-31 1:12PM EDT | 95.00 | 2.07 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| MU240920P00097500 | 2024-05-30 2:11PM EDT | 97.50 | 1.80 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
| MU240920P00100000 | 2024-05-31 12:23PM EDT | 100.00 | 3.15 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 6.25% |
| MU240920P00105000 | 2024-05-31 2:16PM EDT | 105.00 | 4.24 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 6.25% |
| MU240920P00110000 | 2024-05-31 3:56PM EDT | 110.00 | 5.05 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 6.25% |
| MU240920P00115000 | 2024-05-31 3:08PM EDT | 115.00 | 7.43 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 3.13% |
| MU240920P00120000 | 2024-05-31 3:33PM EDT | 120.00 | 9.45 | 0.00 | 0.00 | 0.00 | - | 27 | 0 | 1.56% |
| MU240920P00125000 | 2024-05-31 2:28PM EDT | 125.00 | 12.75 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.01% |
| MU240920P00130000 | 2024-05-31 11:14AM EDT | 130.00 | 15.51 | 0.00 | 0.00 | 0.00 | - | 77 | 0 | 0.00% |
| MU240920P00135000 | 2024-05-31 3:43PM EDT | 135.00 | 18.05 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MU240920P00140000 | 2024-05-31 10:26AM EDT | 140.00 | 21.45 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MU240920P00145000 | 2024-05-30 12:10PM EDT | 145.00 | 22.01 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MU240920P00155000 | 2024-05-20 10:24AM EDT | 155.00 | 28.05 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| MU240920P00160000 | 2024-05-20 10:46AM EDT | 160.00 | 32.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MU240920P00165000 | 2024-05-20 10:24AM EDT | 165.00 | 36.35 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MU240920P00170000 | 2024-04-22 12:17PM EDT | 170.00 | 61.68 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MU240920P00175000 | 2024-05-20 11:13AM EDT | 175.00 | 46.20 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| MU240920P00180000 | 2024-05-20 1:55PM EDT | 180.00 | 51.30 | 0.00 | 0.00 | 0.00 | - | 27 | 0 | 0.00% |
| MU240920P00185000 | 2024-05-20 3:55PM EDT | 185.00 | 56.35 | 0.00 | 0.00 | 0.00 | - | 88 | 0 | 0.00% |
| MU240920P00190000 | 2024-05-20 2:08PM EDT | 190.00 | 61.20 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.