Micron Technology, Inc. (MU)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MU240517C00040000 | 2024-04-01 3:09PM EDT | 40.00 | 84.00 | 72.15 | 74.00 | 0.00 | - | 8 | 2 | 0.00% |
| MU240517C00042500 | 2024-03-25 12:12PM EDT | 42.50 | 76.55 | 68.25 | 70.80 | 0.00 | - | 2 | 0 | 0.00% |
| MU240517C00045000 | 2024-03-25 12:11PM EDT | 45.00 | 73.90 | 65.75 | 68.45 | 0.00 | - | 4 | 0 | 0.00% |
| MU240517C00047500 | 2024-04-16 2:16PM EDT | 47.50 | 74.12 | 66.00 | 68.05 | 0.00 | - | 1 | 2 | 276.76% |
| MU240517C00050000 | 2024-04-09 3:17PM EDT | 50.00 | 72.00 | 63.95 | 66.10 | 0.00 | - | 6 | 11 | 219.34% |
| MU240517C00055000 | 2024-04-08 9:34AM EDT | 55.00 | 72.09 | 58.95 | 60.65 | 0.00 | - | - | 3 | 164.84% |
| MU240517C00060000 | 2024-05-02 1:03PM EDT | 60.00 | 51.45 | 54.45 | 55.15 | 0.00 | - | 1 | 25 | 146.88% |
| MU240517C00065000 | 2024-04-15 10:29AM EDT | 65.00 | 58.97 | 48.95 | 51.15 | 0.00 | - | 1 | 43 | 158.40% |
| MU240517C00070000 | 2024-05-03 12:58PM EDT | 70.00 | 44.80 | 43.55 | 46.00 | +3.97 | +9.72% | 5 | 139 | 110.55% |
| MU240517C00072500 | 2024-04-22 2:59PM EDT | 72.50 | 37.69 | 41.90 | 42.85 | 0.00 | - | 3 | 16 | 116.99% |
| MU240517C00075000 | 2024-05-03 9:49AM EDT | 75.00 | 40.23 | 39.00 | 40.40 | +0.53 | +1.34% | 2 | 261 | 50.00% |
| MU240517C00077500 | 2024-04-26 3:54PM EDT | 77.50 | 37.75 | 36.60 | 38.65 | 0.00 | - | 5 | 252 | 119.43% |
| MU240517C00080000 | 2024-05-02 10:48AM EDT | 80.00 | 30.98 | 34.00 | 35.20 | 0.00 | - | 1 | 493 | 115.04% |
| MU240517C00082500 | 2024-05-03 1:10PM EDT | 82.50 | 33.05 | 31.55 | 32.90 | +2.45 | +8.01% | 3 | 5,118 | 67.19% |
| MU240517C00085000 | 2024-05-03 3:45PM EDT | 85.00 | 29.71 | 28.65 | 30.30 | +3.12 | +11.73% | 32 | 1,011 | 102.93% |
| MU240517C00087500 | 2024-05-02 3:15PM EDT | 87.50 | 25.13 | 26.55 | 28.25 | 0.00 | - | 201 | 1,851 | 75.78% |
| MU240517C00090000 | 2024-05-03 3:54PM EDT | 90.00 | 24.55 | 24.50 | 25.80 | +1.20 | +5.14% | 12 | 2,128 | 81.35% |
| MU240517C00092500 | 2024-05-03 3:01PM EDT | 92.50 | 22.40 | 21.60 | 23.75 | +2.50 | +12.56% | 3 | 623 | 74.80% |
| MU240517C00095000 | 2024-05-03 3:54PM EDT | 95.00 | 19.60 | 18.85 | 20.25 | +2.10 | +12.00% | 275 | 5,154 | 69.87% |
| MU240517C00096000 | 2024-05-01 3:22PM EDT | 96.00 | 16.90 | 18.15 | 19.90 | 0.00 | - | 1 | 67 | 59.03% |
| MU240517C00097000 | 2024-05-02 10:39AM EDT | 97.00 | 14.00 | 16.35 | 18.40 | 0.00 | - | 2 | 16 | 68.07% |
| MU240517C00097500 | 2024-05-02 9:39AM EDT | 97.50 | 14.35 | 16.70 | 17.85 | 0.00 | - | 5 | 2,855 | 65.19% |
| MU240517C00098000 | 2024-05-01 3:49PM EDT | 98.00 | 13.75 | 16.25 | 17.85 | 0.00 | - | 2 | 44 | 54.44% |
| MU240517C00099000 | 2024-05-01 11:58AM EDT | 99.00 | 16.60 | 15.95 | 16.75 | +5.80 | +53.70% | 1 | 22 | 60.55% |
| MU240517C00100000 | 2024-05-03 3:41PM EDT | 100.00 | 14.91 | 15.00 | 15.20 | +2.41 | +19.28% | 13 | 7,268 | 50.49% |
| MU240517C00101000 | 2024-05-02 11:27AM EDT | 101.00 | 11.00 | 14.05 | 14.25 | 0.00 | - | 2 | 28 | 51.86% |
| MU240517C00102000 | 2024-05-03 12:59PM EDT | 102.00 | 13.33 | 13.05 | 13.95 | +2.63 | +24.58% | 20 | 94 | 54.64% |
| MU240517C00103000 | 2024-05-02 11:02AM EDT | 103.00 | 9.30 | 11.45 | 13.10 | 0.00 | - | 10 | 29 | 62.72% |
| MU240517C00104000 | 2024-05-01 3:30PM EDT | 104.00 | 9.70 | 10.60 | 11.95 | 0.00 | - | 10 | 43 | 56.54% |
| MU240517C00105000 | 2024-05-03 3:54PM EDT | 105.00 | 10.10 | 10.35 | 10.50 | +1.59 | +18.68% | 28 | 2,372 | 44.97% |
| MU240517C00106000 | 2024-05-02 10:59AM EDT | 106.00 | 9.95 | 9.45 | 9.65 | +3.10 | +45.26% | 6 | 182 | 44.39% |
| MU240517C00107000 | 2024-05-02 3:24PM EDT | 107.00 | 7.05 | 8.60 | 8.80 | 0.00 | - | 46 | 176 | 43.46% |
| MU240517C00108000 | 2024-05-03 3:54PM EDT | 108.00 | 7.60 | 7.80 | 8.40 | +1.45 | +23.58% | 1 | 130 | 48.68% |
| MU240517C00109000 | 2024-05-03 3:43PM EDT | 109.00 | 6.98 | 7.05 | 7.20 | +1.38 | +24.64% | 23 | 110 | 41.97% |
| MU240517C00110000 | 2024-05-03 3:46PM EDT | 110.00 | 6.20 | 6.30 | 6.45 | +1.45 | +30.53% | 333 | 6,506 | 41.31% |
| MU240517C00111000 | 2024-05-03 3:58PM EDT | 111.00 | 5.70 | 5.60 | 5.75 | +1.35 | +31.03% | 48 | 208 | 40.87% |
| MU240517C00112000 | 2024-05-03 3:58PM EDT | 112.00 | 5.02 | 5.00 | 5.10 | +1.17 | +30.39% | 98 | 521 | 40.55% |
| MU240517C00113000 | 2024-05-03 3:31PM EDT | 113.00 | 4.52 | 4.40 | 4.50 | +1.12 | +32.94% | 76 | 369 | 40.33% |
| MU240517C00114000 | 2024-05-03 3:57PM EDT | 114.00 | 3.83 | 3.85 | 3.95 | +0.84 | +28.09% | 261 | 751 | 40.19% |
| MU240517C00115000 | 2024-05-03 3:58PM EDT | 115.00 | 3.38 | 3.35 | 3.45 | +0.86 | +34.13% | 3,484 | 5,846 | 40.11% |
| MU240517C00116000 | 2024-05-03 3:33PM EDT | 116.00 | 2.82 | 2.89 | 2.96 | +0.72 | +34.29% | 324 | 497 | 39.65% |
| MU240517C00117000 | 2024-05-03 3:43PM EDT | 117.00 | 2.47 | 2.48 | 2.55 | +0.59 | +31.38% | 578 | 627 | 39.60% |
| MU240517C00118000 | 2024-05-03 3:53PM EDT | 118.00 | 2.04 | 2.12 | 2.18 | +0.54 | +36.00% | 195 | 1,090 | 39.53% |
| MU240517C00119000 | 2024-05-03 3:54PM EDT | 119.00 | 1.83 | 1.79 | 1.85 | +0.64 | +53.78% | 297 | 304 | 39.43% |
| MU240517C00120000 | 2024-05-03 3:59PM EDT | 120.00 | 1.53 | 1.50 | 1.55 | +0.43 | +39.09% | 2,319 | 12,936 | 39.23% |
| MU240517C00121000 | 2024-05-03 3:54PM EDT | 121.00 | 1.21 | 1.25 | 1.31 | +0.23 | +23.47% | 106 | 216 | 39.36% |
| MU240517C00122000 | 2024-05-03 3:57PM EDT | 122.00 | 1.07 | 1.04 | 1.08 | +0.32 | +42.67% | 102 | 268 | 39.14% |
| MU240517C00123000 | 2024-05-03 2:46PM EDT | 123.00 | 0.90 | 0.86 | 0.90 | +0.32 | +55.17% | 151 | 498 | 39.21% |
| MU240517C00124000 | 2024-05-03 2:05PM EDT | 124.00 | 0.77 | 0.71 | 0.76 | +0.22 | +40.00% | 87 | 431 | 39.55% |
| MU240517C00125000 | 2024-05-03 3:59PM EDT | 125.00 | 0.60 | 0.58 | 0.62 | +0.16 | +36.36% | 1,881 | 7,583 | 39.48% |
| MU240517C00130000 | 2024-05-03 3:58PM EDT | 130.00 | 0.23 | 0.22 | 0.24 | +0.06 | +35.29% | 327 | 9,043 | 40.63% |
| MU240517C00135000 | 2024-05-03 3:20PM EDT | 135.00 | 0.11 | 0.09 | 0.10 | +0.03 | +37.50% | 313 | 9,733 | 42.58% |
| MU240517C00140000 | 2024-05-03 2:06PM EDT | 140.00 | 0.05 | 0.04 | 0.06 | 0.00 | - | 38 | 3,158 | 46.68% |
| MU240517C00145000 | 2024-05-03 3:53PM EDT | 145.00 | 0.03 | 0.03 | 0.04 | 0.00 | - | 205 | 2,754 | 50.00% |
| MU240517C00150000 | 2024-05-03 3:24PM EDT | 150.00 | 0.03 | 0.01 | 0.10 | +0.01 | +50.00% | 49 | 2,723 | 59.38% |
| MU240517C00155000 | 2024-05-03 11:26AM EDT | 155.00 | 0.03 | 0.01 | 0.03 | +0.01 | +50.00% | 52 | 3,091 | 58.59% |
| MU240517C00160000 | 2024-04-29 11:29AM EDT | 160.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 4 | 1,101 | 65.23% |
| MU240517C00165000 | 2024-05-03 2:18PM EDT | 165.00 | 0.01 | 0.00 | 0.05 | -0.06 | -85.71% | 8 | 350 | 70.31% |
| MU240517C00170000 | 2024-04-29 10:19AM EDT | 170.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 11 | 190 | 71.88% |
| MU240517C00175000 | 2024-05-01 9:43AM EDT | 175.00 | 0.01 | 0.00 | 0.17 | 0.00 | - | 2 | 65 | 92.58% |
| MU240517C00180000 | 2024-04-19 9:30AM EDT | 180.00 | 0.04 | 0.00 | 0.17 | 0.00 | - | 10 | 553 | 97.66% |
| MU240517C00185000 | 2024-04-26 3:34PM EDT | 185.00 | 0.01 | 0.00 | 0.17 | 0.00 | - | 11 | 338 | 102.73% |
| MU240517C00190000 | 2024-04-19 12:04PM EDT | 190.00 | 0.01 | 0.00 | 0.14 | 0.00 | - | 2 | 122 | 105.08% |
| MU240517C00195000 | 2024-04-26 11:38AM EDT | 195.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 1 | 214 | 98.44% |
| MU240517C00200000 | 2024-05-03 10:49AM EDT | 200.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 1 | 1,219 | 93.75% |
Putsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MU240517P00040000 | 2024-03-27 3:57PM EDT | 40.00 | 0.01 | 0.00 | 0.17 | 0.00 | - | 3 | 4 | 225.78% |
| MU240517P00042500 | 2024-02-20 4:10PM EDT | 42.50 | 0.08 | 0.00 | 0.22 | 0.00 | - | - | 1 | 221.09% |
| MU240517P00045000 | 2024-02-16 12:45PM EDT | 45.00 | 0.11 | 0.00 | 0.20 | 0.00 | - | 1 | 1 | 206.25% |
| MU240517P00050000 | 2024-04-18 12:57PM EDT | 50.00 | 0.01 | 0.00 | 0.14 | 0.00 | - | 10 | 45 | 176.56% |
| MU240517P00055000 | 2024-04-22 3:57PM EDT | 55.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1,313 | 1,375 | 50.00% |
| MU240517P00060000 | 2024-04-29 10:26AM EDT | 60.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 75 | 375 | 125.00% |
| MU240517P00065000 | 2024-04-30 10:29AM EDT | 65.00 | 0.02 | 0.00 | 0.07 | 0.00 | - | 1 | 2,776 | 114.84% |
| MU240517P00070000 | 2024-04-26 10:48AM EDT | 70.00 | 0.08 | 0.01 | 0.11 | 0.00 | - | 1 | 501 | 107.42% |
| MU240517P00072500 | 2024-05-01 11:41AM EDT | 72.50 | 0.02 | 0.01 | 0.15 | 0.00 | - | 3 | 1,274 | 104.30% |
| MU240517P00075000 | 2024-05-01 3:56PM EDT | 75.00 | 0.04 | 0.01 | 0.05 | 0.00 | - | 34 | 2,082 | 86.33% |
| MU240517P00077500 | 2024-05-01 1:05PM EDT | 77.50 | 0.04 | 0.01 | 0.05 | 0.00 | - | 1 | 520 | 80.47% |
| MU240517P00080000 | 2024-05-03 9:30AM EDT | 80.00 | 0.02 | 0.02 | 0.10 | -0.04 | -66.67% | 1 | 2,505 | 80.86% |
| MU240517P00082500 | 2024-05-02 11:09AM EDT | 82.50 | 0.05 | 0.01 | 0.10 | 0.00 | - | 3 | 2,087 | 73.83% |
| MU240517P00085000 | 2024-05-03 12:52PM EDT | 85.00 | 0.05 | 0.02 | 0.05 | -0.01 | -16.67% | 8 | 4,294 | 64.06% |
| MU240517P00087500 | 2024-05-03 9:32AM EDT | 87.50 | 0.05 | 0.04 | 0.05 | -0.01 | -16.67% | 2 | 3,448 | 60.55% |
| MU240517P00090000 | 2024-05-03 3:39PM EDT | 90.00 | 0.06 | 0.05 | 0.07 | -0.02 | -25.00% | 17 | 2,427 | 57.03% |
| MU240517P00092500 | 2024-05-03 1:32PM EDT | 92.50 | 0.08 | 0.07 | 0.08 | -0.04 | -33.33% | 9 | 2,449 | 53.13% |
| MU240517P00095000 | 2024-05-03 3:53PM EDT | 95.00 | 0.10 | 0.09 | 0.10 | -0.06 | -37.50% | 875 | 4,664 | 49.51% |
| MU240517P00096000 | 2024-05-03 12:52PM EDT | 96.00 | 0.11 | 0.10 | 0.11 | -0.16 | -59.26% | 3 | 843 | 47.95% |
| MU240517P00097000 | 2024-05-03 2:51PM EDT | 97.00 | 0.12 | 0.11 | 0.13 | -0.12 | -50.00% | 2 | 863 | 46.88% |
| MU240517P00097500 | 2024-05-03 1:45PM EDT | 97.50 | 0.13 | 0.12 | 0.14 | -0.33 | -71.74% | 6 | 1,349 | 46.29% |
| MU240517P00098000 | 2024-05-03 1:59PM EDT | 98.00 | 0.14 | 0.13 | 0.15 | -0.41 | -74.55% | 31 | 135 | 45.70% |
| MU240517P00099000 | 2024-05-03 2:11PM EDT | 99.00 | 0.16 | 0.15 | 0.17 | -0.35 | -68.63% | 4 | 152 | 44.24% |
| MU240517P00100000 | 2024-05-03 3:45PM EDT | 100.00 | 0.19 | 0.18 | 0.20 | -0.18 | -48.65% | 156 | 3,294 | 43.16% |
| MU240517P00101000 | 2024-05-03 2:53PM EDT | 101.00 | 0.23 | 0.22 | 0.24 | -0.25 | -52.08% | 42 | 168 | 42.29% |
| MU240517P00102000 | 2024-05-03 2:59PM EDT | 102.00 | 0.27 | 0.26 | 0.29 | -0.39 | -59.09% | 12 | 240 | 41.41% |
| MU240517P00103000 | 2024-05-03 1:59PM EDT | 103.00 | 0.33 | 0.30 | 0.35 | -0.45 | -57.69% | 23 | 232 | 40.58% |
| MU240517P00104000 | 2024-05-03 3:49PM EDT | 104.00 | 0.44 | 0.40 | 0.42 | -0.41 | -48.24% | 58 | 338 | 39.70% |
| MU240517P00105000 | 2024-05-03 3:55PM EDT | 105.00 | 0.52 | 0.47 | 0.52 | -0.49 | -48.51% | 769 | 3,886 | 39.16% |
| MU240517P00106000 | 2024-05-03 3:43PM EDT | 106.00 | 0.66 | 0.60 | 0.65 | -0.64 | -49.23% | 142 | 289 | 38.82% |
| MU240517P00107000 | 2024-05-03 3:29PM EDT | 107.00 | 0.76 | 0.74 | 0.80 | -0.69 | -47.59% | 63 | 2,298 | 38.40% |
| MU240517P00108000 | 2024-05-03 3:49PM EDT | 108.00 | 1.05 | 0.95 | 0.99 | -0.82 | -43.85% | 55 | 237 | 38.16% |
| MU240517P00109000 | 2024-05-03 3:55PM EDT | 109.00 | 1.21 | 1.17 | 1.21 | -0.92 | -43.19% | 80 | 410 | 37.87% |
| MU240517P00110000 | 2024-05-03 3:55PM EDT | 110.00 | 1.48 | 1.41 | 1.48 | -1.03 | -41.04% | 1,036 | 5,521 | 37.77% |
| MU240517P00111000 | 2024-05-03 3:55PM EDT | 111.00 | 1.79 | 1.71 | 1.79 | -1.31 | -42.26% | 261 | 273 | 37.62% |
| MU240517P00112000 | 2024-05-03 3:59PM EDT | 112.00 | 2.11 | 2.07 | 2.15 | -1.29 | -37.94% | 76 | 352 | 37.57% |
| MU240517P00113000 | 2024-05-03 3:55PM EDT | 113.00 | 2.60 | 2.47 | 2.55 | -1.35 | -34.18% | 81 | 342 | 37.45% |
| MU240517P00114000 | 2024-05-03 3:47PM EDT | 114.00 | 3.08 | 2.92 | 2.99 | -1.47 | -32.31% | 202 | 152 | 37.26% |
| MU240517P00115000 | 2024-05-03 3:54PM EDT | 115.00 | 3.60 | 3.40 | 3.50 | -1.40 | -28.00% | 210 | 4,526 | 37.33% |
| MU240517P00116000 | 2024-05-03 3:54PM EDT | 116.00 | 4.10 | 3.95 | 4.05 | -1.63 | -28.45% | 62 | 127 | 37.29% |
| MU240517P00117000 | 2024-05-03 3:55PM EDT | 117.00 | 4.70 | 4.55 | 4.65 | -1.95 | -29.32% | 478 | 110 | 37.31% |
| MU240517P00118000 | 2024-05-03 3:55PM EDT | 118.00 | 5.35 | 5.15 | 5.30 | -1.50 | -21.90% | 35 | 87 | 37.40% |
| MU240517P00119000 | 2024-05-03 3:54PM EDT | 119.00 | 6.10 | 5.80 | 5.95 | -2.15 | -26.06% | 33 | 27 | 36.96% |
| MU240517P00120000 | 2024-05-03 3:49PM EDT | 120.00 | 6.90 | 6.00 | 6.70 | -1.80 | -20.69% | 86 | 2,223 | 37.28% |
| MU240517P00121000 | 2024-05-03 12:33PM EDT | 121.00 | 7.20 | 7.25 | 7.45 | -2.91 | -28.78% | 1 | 23 | 37.11% |
| MU240517P00122000 | 2024-05-03 11:09AM EDT | 122.00 | 9.05 | 8.05 | 8.65 | -1.60 | -15.02% | 2 | 7 | 43.07% |
| MU240517P00123000 | 2024-05-02 1:38PM EDT | 123.00 | 9.07 | 8.40 | 9.10 | -2.83 | -23.78% | 1 | 7 | 37.57% |
| MU240517P00124000 | 2024-05-03 12:11PM EDT | 124.00 | 9.81 | 8.75 | 10.95 | -0.04 | -0.41% | 1 | 2 | 53.44% |
| MU240517P00125000 | 2024-05-03 3:12PM EDT | 125.00 | 10.60 | 10.40 | 11.45 | -2.70 | -20.30% | 42 | 2,537 | 48.83% |
| MU240517P00130000 | 2024-05-03 2:51PM EDT | 130.00 | 15.35 | 14.55 | 16.25 | -3.51 | -18.61% | 4 | 399 | 58.08% |
| MU240517P00135000 | 2024-05-02 2:16PM EDT | 135.00 | 23.25 | 18.55 | 21.20 | 0.00 | - | 12 | 4 | 68.36% |
| MU240517P00140000 | 2024-04-26 11:09AM EDT | 140.00 | 26.13 | 24.45 | 26.20 | 0.00 | - | 1 | 1 | 78.71% |
| MU240517P00145000 | 2024-04-18 3:56PM EDT | 145.00 | 33.12 | 29.95 | 30.65 | 0.00 | - | 3 | 1 | 71.48% |
| MU240517P00150000 | 2024-04-26 11:12AM EDT | 150.00 | 36.65 | 34.05 | 35.75 | 0.00 | - | 1 | 0 | 83.50% |
| MU240517P00155000 | 2024-04-03 2:18PM EDT | 155.00 | 28.30 | 39.95 | 40.65 | 0.00 | - | 4 | 0 | 87.01% |
| MU240517P00160000 | 2024-04-26 10:44AM EDT | 160.00 | 45.83 | 44.40 | 46.20 | 0.00 | - | 1 | 0 | 50.00% |
© 2024 Yahoo. All rights reserved.