Micron Technology, Inc. (MU)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 10:37AM EDT. Market open.
Strike:100.00
Callsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MU240524C00100000 | 2024-05-17 3:56PM EDT | 2024-05-24 | 25.60 | 26.75 | 27.60 | 0.00 | - | 6 | 26 | 0.00% |
| MU240531C00100000 | 2024-05-20 10:54AM EDT | 2024-05-31 | 30.84 | 27.20 | 27.65 | 0.00 | - | 1 | 215 | 0.00% |
| MU240607C00100000 | 2024-05-20 10:23AM EDT | 2024-06-07 | 31.30 | 27.35 | 28.00 | 0.00 | - | 5 | 22 | 0.00% |
| MU240614C00100000 | 2024-05-20 10:13AM EDT | 2024-06-14 | 31.15 | 27.45 | 28.00 | 0.00 | - | 1 | 7 | 0.00% |
| MU240621C00100000 | 2024-05-20 3:45PM EDT | 2024-06-21 | 30.45 | 27.65 | 28.35 | 0.00 | - | 22 | 6,637 | 0.00% |
| MU240628C00100000 | 2024-05-20 11:07AM EDT | 2024-06-28 | 30.95 | 28.10 | 28.75 | 0.00 | - | 1 | 27 | 45.65% |
| MU240719C00100000 | 2024-05-21 10:08AM EDT | 2024-07-19 | 28.79 | 28.60 | 29.25 | -2.41 | -7.72% | 7 | 2,595 | 45.31% |
| MU240816C00100000 | 2024-05-20 12:57PM EDT | 2024-08-16 | 32.83 | 29.80 | 30.15 | 0.00 | - | 10 | 1,757 | 46.02% |
| MU240920C00100000 | 2024-05-21 10:18AM EDT | 2024-09-20 | 31.30 | 30.85 | 31.40 | -2.93 | -8.56% | 68 | 3,125 | 46.90% |
| MU241018C00100000 | 2024-05-21 9:30AM EDT | 2024-10-18 | 31.22 | 32.10 | 33.05 | -3.73 | -10.67% | 3 | 1,455 | 50.49% |
| MU241220C00100000 | 2024-05-20 2:35PM EDT | 2024-12-20 | 36.77 | 34.45 | 34.95 | 0.00 | - | 5 | 886 | 49.60% |
| MU250117C00100000 | 2024-05-21 9:38AM EDT | 2025-01-17 | 34.45 | 35.55 | 35.90 | -3.05 | -8.13% | 1 | 8,402 | 49.86% |
| MU250321C00100000 | 2024-05-21 9:47AM EDT | 2025-03-21 | 37.10 | 37.10 | 39.20 | -3.38 | -8.35% | 1 | 134 | 50.99% |
| MU250620C00100000 | 2024-05-20 11:49AM EDT | 2025-06-20 | 42.25 | 39.15 | 41.75 | 0.00 | - | 4 | 1,158 | 50.47% |
| MU251219C00100000 | 2024-05-16 9:41AM EDT | 2025-12-19 | 46.25 | 42.70 | 46.75 | 0.00 | - | 6 | 874 | 50.38% |
| MU260116C00100000 | 2024-05-20 10:13AM EDT | 2026-01-16 | 48.25 | 45.25 | 46.10 | 0.00 | - | 1 | 753 | 51.05% |
| MU260618C00100000 | 2024-05-17 10:58AM EDT | 2026-06-18 | 48.60 | 47.55 | 51.20 | 0.00 | - | 1 | 82 | 52.05% |
| MU261218C00100000 | 2024-05-20 11:53AM EDT | 2026-12-18 | 53.82 | 51.20 | 53.45 | 0.00 | - | 6 | 43 | 51.33% |
Putsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MU240524P00100000 | 2024-05-20 3:54PM EDT | 2024-05-24 | 0.02 | 0.01 | 0.05 | 0.00 | - | 2 | 466 | 98.44% |
| MU240531P00100000 | 2024-05-21 9:51AM EDT | 2024-05-31 | 0.06 | 0.04 | 0.06 | +0.01 | +20.00% | 8 | 423 | 63.48% |
| MU240607P00100000 | 2024-05-20 10:09AM EDT | 2024-06-07 | 0.10 | 0.08 | 0.10 | 0.00 | - | 26 | 166 | 53.91% |
| MU240614P00100000 | 2024-05-20 11:34AM EDT | 2024-06-14 | 0.14 | 0.13 | 0.16 | 0.00 | - | 1 | 112 | 50.10% |
| MU240621P00100000 | 2024-05-21 10:12AM EDT | 2024-06-21 | 0.26 | 0.24 | 0.26 | +0.01 | +4.00% | 12 | 3,157 | 48.24% |
| MU240628P00100000 | 2024-05-21 10:03AM EDT | 2024-06-28 | 0.66 | 0.58 | 0.64 | +0.10 | +17.86% | 50 | 69 | 52.20% |
| MU240719P00100000 | 2024-05-21 9:57AM EDT | 2024-07-19 | 1.09 | 0.98 | 1.01 | +0.23 | +26.74% | 59 | 6,626 | 47.73% |
| MU240816P00100000 | 2024-05-20 2:25PM EDT | 2024-08-16 | 1.36 | 1.46 | 1.52 | 0.00 | - | 71 | 1,144 | 44.26% |
| MU240920P00100000 | 2024-05-20 12:32PM EDT | 2024-09-20 | 2.04 | 2.15 | 2.20 | 0.00 | - | 16 | 1,206 | 42.14% |
| MU241018P00100000 | 2024-05-20 3:43PM EDT | 2024-10-18 | 3.35 | 3.05 | 3.10 | +0.50 | +17.54% | 1 | 1,264 | 42.98% |
| MU241220P00100000 | 2024-05-20 2:57PM EDT | 2024-12-20 | 4.27 | 4.40 | 4.55 | 0.00 | - | 5 | 1,416 | 42.13% |
| MU250117P00100000 | 2024-05-21 9:38AM EDT | 2025-01-17 | 5.60 | 5.15 | 5.30 | +0.70 | +14.29% | 2 | 4,826 | 42.35% |
| MU250321P00100000 | 2024-05-20 11:12AM EDT | 2025-03-21 | 6.00 | 6.10 | 6.60 | 0.00 | - | 6 | 1,194 | 41.78% |
| MU250620P00100000 | 2024-05-20 1:11PM EDT | 2025-06-20 | 7.50 | 7.60 | 9.00 | 0.00 | - | 8 | 2,725 | 42.93% |
| MU251219P00100000 | 2024-05-17 12:22PM EDT | 2025-12-19 | 10.50 | 10.45 | 10.90 | 0.00 | - | 14 | 209 | 39.49% |
| MU260116P00100000 | 2024-05-20 12:18PM EDT | 2026-01-16 | 11.25 | 10.80 | 11.25 | +0.65 | +6.53% | 1 | 212 | 39.27% |
| MU260618P00100000 | 2024-05-14 1:33PM EDT | 2026-06-18 | 13.40 | 12.30 | 14.60 | 0.00 | - | 2 | 2 | 41.02% |
| MU261218P00100000 | 2024-05-17 2:42PM EDT | 2026-12-18 | 14.70 | 14.25 | 15.00 | 0.00 | - | 2 | 127 | 37.45% |
© 2024 Yahoo. All rights reserved.