Micron Technology, Inc. (MU)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Callsfor7 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MU240607C00070000 | 2024-05-31 3:42PM EDT | 70.00 | 53.37 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MU240607C00075000 | 2024-05-28 10:02AM EDT | 75.00 | 55.27 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MU240607C00080000 | 2024-05-31 3:42PM EDT | 80.00 | 43.39 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 0.00% |
| MU240607C00085000 | 2024-05-31 3:09PM EDT | 85.00 | 37.94 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MU240607C00090000 | 2024-05-30 1:48PM EDT | 90.00 | 38.90 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| MU240607C00095000 | 2024-05-31 3:32PM EDT | 95.00 | 28.38 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MU240607C00097000 | 2024-05-30 3:39PM EDT | 97.00 | 29.53 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 0.00% |
| MU240607C00098000 | 2024-05-24 9:34AM EDT | 98.00 | 29.58 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| MU240607C00100000 | 2024-05-31 3:54PM EDT | 100.00 | 24.52 | 0.00 | 0.00 | 0.00 | - | 81 | 0 | 0.00% |
| MU240607C00101000 | 2024-05-23 11:13AM EDT | 101.00 | 27.85 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| MU240607C00102000 | 2024-05-31 2:08PM EDT | 102.00 | 20.15 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MU240607C00103000 | 2024-05-31 3:38PM EDT | 103.00 | 20.45 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MU240607C00104000 | 2024-05-30 3:42PM EDT | 104.00 | 22.35 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MU240607C00105000 | 2024-05-31 2:11PM EDT | 105.00 | 17.05 | 0.00 | 0.00 | 0.00 | - | 171 | 0 | 0.00% |
| MU240607C00106000 | 2024-05-28 10:00AM EDT | 106.00 | 24.25 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| MU240607C00107000 | 2024-05-14 12:02PM EDT | 107.00 | 16.65 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| MU240607C00108000 | 2024-05-31 12:20PM EDT | 108.00 | 14.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MU240607C00109000 | 2024-05-31 1:33PM EDT | 109.00 | 13.50 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 0.00% |
| MU240607C00110000 | 2024-05-31 3:10PM EDT | 110.00 | 13.20 | 0.00 | 0.00 | 0.00 | - | 29 | 0 | 0.00% |
| MU240607C00111000 | 2024-05-31 12:47PM EDT | 111.00 | 11.39 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MU240607C00112000 | 2024-05-31 12:17PM EDT | 112.00 | 10.38 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MU240607C00113000 | 2024-05-31 1:57PM EDT | 113.00 | 9.59 | 0.00 | 0.00 | 0.00 | - | 55 | 0 | 0.00% |
| MU240607C00114000 | 2024-05-31 1:04PM EDT | 114.00 | 8.73 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MU240607C00115000 | 2024-05-31 3:48PM EDT | 115.00 | 8.94 | 0.00 | 0.00 | 0.00 | - | 29 | 0 | 0.00% |
| MU240607C00116000 | 2024-05-31 3:58PM EDT | 116.00 | 9.10 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 0.00% |
| MU240607C00117000 | 2024-05-31 1:37PM EDT | 117.00 | 6.50 | 0.00 | 0.00 | 0.00 | - | 51 | 0 | 0.00% |
| MU240607C00118000 | 2024-05-31 3:58PM EDT | 118.00 | 6.85 | 0.00 | 0.00 | 0.00 | - | 60 | 0 | 0.00% |
| MU240607C00119000 | 2024-05-31 3:59PM EDT | 119.00 | 6.50 | 0.00 | 0.00 | 0.00 | - | 110 | 0 | 0.00% |
| MU240607C00120000 | 2024-05-31 3:58PM EDT | 120.00 | 5.85 | 0.00 | 0.00 | 0.00 | - | 339 | 0 | 0.00% |
| MU240607C00121000 | 2024-05-31 3:56PM EDT | 121.00 | 5.00 | 0.00 | 0.00 | 0.00 | - | 125 | 0 | 0.00% |
| MU240607C00122000 | 2024-05-31 3:57PM EDT | 122.00 | 4.40 | 0.00 | 0.00 | 0.00 | - | 820 | 0 | 0.00% |
| MU240607C00123000 | 2024-05-31 3:59PM EDT | 123.00 | 3.95 | 0.00 | 0.00 | 0.00 | - | 817 | 0 | 0.00% |
| MU240607C00124000 | 2024-05-31 3:59PM EDT | 124.00 | 3.23 | 0.00 | 0.00 | 0.00 | - | 1,361 | 0 | 0.00% |
| MU240607C00125000 | 2024-05-31 3:59PM EDT | 125.00 | 2.78 | 0.00 | 0.00 | 0.00 | - | 2,290 | 0 | 0.00% |
| MU240607C00126000 | 2024-05-31 3:59PM EDT | 126.00 | 2.22 | 0.00 | 0.00 | 0.00 | - | 324 | 0 | 1.56% |
| MU240607C00127000 | 2024-05-31 3:59PM EDT | 127.00 | 1.88 | 0.00 | 0.00 | 0.00 | - | 878 | 0 | 3.13% |
| MU240607C00128000 | 2024-05-31 3:59PM EDT | 128.00 | 1.45 | 0.00 | 0.00 | 0.00 | - | 1,550 | 0 | 6.25% |
| MU240607C00129000 | 2024-05-31 3:59PM EDT | 129.00 | 1.16 | 0.00 | 0.00 | 0.00 | - | 2,171 | 0 | 6.25% |
| MU240607C00130000 | 2024-05-31 3:59PM EDT | 130.00 | 0.93 | 0.00 | 0.00 | 0.00 | - | 3,188 | 0 | 6.25% |
| MU240607C00131000 | 2024-05-31 3:56PM EDT | 131.00 | 0.70 | 0.00 | 0.00 | 0.00 | - | 815 | 0 | 12.50% |
| MU240607C00132000 | 2024-05-31 3:59PM EDT | 132.00 | 0.59 | 0.00 | 0.00 | 0.00 | - | 2,079 | 0 | 12.50% |
| MU240607C00133000 | 2024-05-31 3:50PM EDT | 133.00 | 0.34 | 0.00 | 0.00 | 0.00 | - | 750 | 0 | 12.50% |
| MU240607C00134000 | 2024-05-31 3:52PM EDT | 134.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 75 | 0 | 12.50% |
| MU240607C00135000 | 2024-05-31 3:58PM EDT | 135.00 | 0.22 | 0.00 | 0.00 | 0.00 | - | 1,632 | 0 | 12.50% |
| MU240607C00136000 | 2024-05-31 3:54PM EDT | 136.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 152 | 0 | 12.50% |
| MU240607C00137000 | 2024-05-31 3:57PM EDT | 137.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 145 | 0 | 25.00% |
| MU240607C00138000 | 2024-05-31 3:43PM EDT | 138.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 129 | 0 | 25.00% |
| MU240607C00139000 | 2024-05-31 3:26PM EDT | 139.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 423 | 0 | 25.00% |
| MU240607C00140000 | 2024-05-31 3:51PM EDT | 140.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 828 | 0 | 25.00% |
| MU240607C00141000 | 2024-05-31 3:30PM EDT | 141.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 165 | 0 | 25.00% |
| MU240607C00142000 | 2024-05-31 2:12PM EDT | 142.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 100 | 0 | 25.00% |
| MU240607C00143000 | 2024-05-31 1:25PM EDT | 143.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| MU240607C00144000 | 2024-05-30 11:55AM EDT | 144.00 | 0.16 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 25.00% |
| MU240607C00145000 | 2024-05-31 2:15PM EDT | 145.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 266 | 0 | 25.00% |
| MU240607C00146000 | 2024-05-29 3:59PM EDT | 146.00 | 0.31 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| MU240607C00147000 | 2024-05-30 12:08PM EDT | 147.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| MU240607C00149000 | 2024-05-30 10:30AM EDT | 149.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| MU240607C00150000 | 2024-05-31 3:37PM EDT | 150.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 130 | 0 | 25.00% |
| MU240607C00152500 | 2024-05-30 2:10PM EDT | 152.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| MU240607C00155000 | 2024-05-31 11:22AM EDT | 155.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| MU240607C00160000 | 2024-05-31 2:03PM EDT | 160.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 38 | 0 | 50.00% |
| MU240607C00165000 | 2024-05-31 3:37PM EDT | 165.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 33 | 0 | 50.00% |
| MU240607C00170000 | 2024-05-30 2:48PM EDT | 170.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 50.00% |
Putsfor7 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MU240607P00045000 | 2024-05-20 12:52PM EDT | 45.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| MU240607P00075000 | 2024-05-31 3:16PM EDT | 75.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| MU240607P00080000 | 2024-05-20 12:42PM EDT | 80.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| MU240607P00085000 | 2024-05-28 3:55PM EDT | 85.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| MU240607P00090000 | 2024-05-30 10:30AM EDT | 90.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 120 | 0 | 50.00% |
| MU240607P00095000 | 2024-05-31 11:41AM EDT | 95.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 50.00% |
| MU240607P00096000 | 2024-05-31 3:52PM EDT | 96.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 50.00% |
| MU240607P00097000 | 2024-05-31 10:53AM EDT | 97.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| MU240607P00098000 | 2024-05-24 2:49PM EDT | 98.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| MU240607P00099000 | 2024-05-31 10:01AM EDT | 99.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| MU240607P00100000 | 2024-05-31 12:59PM EDT | 100.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 268 | 0 | 50.00% |
| MU240607P00101000 | 2024-05-31 10:51AM EDT | 101.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 50.00% |
| MU240607P00102000 | 2024-05-22 2:51PM EDT | 102.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 50.00% |
| MU240607P00103000 | 2024-05-31 2:47PM EDT | 103.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 92 | 0 | 50.00% |
| MU240607P00104000 | 2024-05-31 3:38PM EDT | 104.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| MU240607P00105000 | 2024-05-31 3:17PM EDT | 105.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 25.00% |
| MU240607P00106000 | 2024-05-31 2:51PM EDT | 106.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 51 | 0 | 25.00% |
| MU240607P00107000 | 2024-05-31 3:03PM EDT | 107.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 60 | 0 | 25.00% |
| MU240607P00108000 | 2024-05-31 3:59PM EDT | 108.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 108 | 0 | 25.00% |
| MU240607P00109000 | 2024-05-31 1:08PM EDT | 109.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 105 | 0 | 25.00% |
| MU240607P00110000 | 2024-05-31 3:59PM EDT | 110.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 128 | 0 | 25.00% |
| MU240607P00111000 | 2024-05-31 2:51PM EDT | 111.00 | 0.23 | 0.00 | 0.00 | 0.00 | - | 81 | 0 | 25.00% |
| MU240607P00112000 | 2024-05-31 3:49PM EDT | 112.00 | 0.18 | 0.00 | 0.00 | 0.00 | - | 161 | 0 | 25.00% |
| MU240607P00113000 | 2024-05-31 3:51PM EDT | 113.00 | 0.23 | 0.00 | 0.00 | 0.00 | - | 230 | 0 | 25.00% |
| MU240607P00114000 | 2024-05-31 3:47PM EDT | 114.00 | 0.33 | 0.00 | 0.00 | 0.00 | - | 1,027 | 0 | 25.00% |
| MU240607P00115000 | 2024-05-31 3:59PM EDT | 115.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 483 | 0 | 12.50% |
| MU240607P00116000 | 2024-05-31 3:48PM EDT | 116.00 | 0.46 | 0.00 | 0.00 | 0.00 | - | 157 | 0 | 12.50% |
| MU240607P00117000 | 2024-05-31 3:58PM EDT | 117.00 | 0.46 | 0.00 | 0.00 | 0.00 | - | 909 | 0 | 12.50% |
| MU240607P00118000 | 2024-05-31 3:58PM EDT | 118.00 | 0.58 | 0.00 | 0.00 | 0.00 | - | 307 | 0 | 12.50% |
| MU240607P00119000 | 2024-05-31 3:53PM EDT | 119.00 | 0.84 | 0.00 | 0.00 | 0.00 | - | 495 | 0 | 12.50% |
| MU240607P00120000 | 2024-05-31 3:59PM EDT | 120.00 | 0.91 | 0.00 | 0.00 | 0.00 | - | 574 | 0 | 6.25% |
| MU240607P00121000 | 2024-05-31 3:55PM EDT | 121.00 | 1.26 | 0.00 | 0.00 | 0.00 | - | 498 | 0 | 6.25% |
| MU240607P00122000 | 2024-05-31 3:58PM EDT | 122.00 | 1.52 | 0.00 | 0.00 | 0.00 | - | 561 | 0 | 6.25% |
| MU240607P00123000 | 2024-05-31 3:54PM EDT | 123.00 | 2.03 | 0.00 | 0.00 | 0.00 | - | 395 | 0 | 3.13% |
| MU240607P00124000 | 2024-05-31 3:59PM EDT | 124.00 | 2.22 | 0.00 | 0.00 | 0.00 | - | 1,090 | 0 | 1.56% |
| MU240607P00125000 | 2024-05-31 3:58PM EDT | 125.00 | 2.79 | 0.00 | 0.00 | 0.00 | - | 1,491 | 0 | 0.05% |
| MU240607P00126000 | 2024-05-31 3:58PM EDT | 126.00 | 3.32 | 0.00 | 0.00 | 0.00 | - | 376 | 0 | 0.00% |
| MU240607P00127000 | 2024-05-31 3:58PM EDT | 127.00 | 3.97 | 0.00 | 0.00 | 0.00 | - | 551 | 0 | 0.00% |
| MU240607P00128000 | 2024-05-31 3:57PM EDT | 128.00 | 4.68 | 0.00 | 0.00 | 0.00 | - | 421 | 0 | 0.00% |
| MU240607P00129000 | 2024-05-31 1:40PM EDT | 129.00 | 7.08 | 0.00 | 0.00 | 0.00 | - | 268 | 0 | 0.00% |
| MU240607P00130000 | 2024-05-31 3:48PM EDT | 130.00 | 7.00 | 0.00 | 0.00 | 0.00 | - | 251 | 0 | 0.00% |
| MU240607P00131000 | 2024-05-31 3:40PM EDT | 131.00 | 8.20 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 0.00% |
| MU240607P00132000 | 2024-05-31 3:06PM EDT | 132.00 | 9.75 | 0.00 | 0.00 | 0.00 | - | 61 | 0 | 0.00% |
| MU240607P00133000 | 2024-05-30 2:02PM EDT | 133.00 | 5.82 | 0.00 | 0.00 | 0.00 | - | 56 | 0 | 0.00% |
| MU240607P00134000 | 2024-05-31 3:50PM EDT | 134.00 | 10.30 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| MU240607P00135000 | 2024-05-31 1:58PM EDT | 135.00 | 13.20 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| MU240607P00136000 | 2024-05-29 3:22PM EDT | 136.00 | 5.45 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MU240607P00137000 | 2024-05-30 9:41AM EDT | 137.00 | 7.05 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MU240607P00138000 | 2024-05-31 9:49AM EDT | 138.00 | 11.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MU240607P00139000 | 2024-05-30 9:38AM EDT | 139.00 | 8.81 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MU240607P00140000 | 2024-05-30 9:37AM EDT | 140.00 | 10.04 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| MU240607P00141000 | 2024-05-31 11:50AM EDT | 141.00 | 18.85 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| MU240607P00145000 | 2024-05-31 10:40AM EDT | 145.00 | 23.15 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MU240607P00146000 | 2024-05-31 12:00PM EDT | 146.00 | 23.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MU240607P00150000 | 2024-05-22 2:29PM EDT | 150.00 | 24.80 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.