Micron Technology, Inc. (MU)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 10:08AM EDT. Market open.
Callsfor31 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MU240531C00080000 | 2024-05-03 2:10PM EDT | 80.00 | 35.40 | 39.90 | 41.45 | 0.00 | - | 1 | 1 | 74.61% |
| MU240531C00090000 | 2024-05-01 12:45PM EDT | 90.00 | 20.25 | 29.40 | 30.85 | 0.00 | - | 6 | 1 | 0.00% |
| MU240531C00095000 | 2024-04-16 1:04PM EDT | 95.00 | 27.37 | 25.35 | 26.55 | 0.00 | - | - | 1 | 51.86% |
| MU240531C00097000 | 2024-04-29 9:54AM EDT | 97.00 | 16.97 | 23.65 | 24.45 | 0.00 | - | - | 2 | 43.56% |
| MU240531C00099000 | 2024-05-03 12:23PM EDT | 99.00 | 16.80 | 21.50 | 22.45 | 0.00 | - | 12 | 6 | 40.14% |
| MU240531C00100000 | 2024-05-06 9:47AM EDT | 100.00 | 20.20 | 20.80 | 21.45 | +4.19 | +26.17% | 150 | 13 | 38.38% |
| MU240531C00101000 | 2024-04-26 10:38AM EDT | 101.00 | 14.89 | 19.25 | 20.30 | 0.00 | - | 5 | 5 | 0.00% |
| MU240531C00103000 | 2024-04-26 1:52PM EDT | 103.00 | 13.55 | 17.10 | 18.35 | 0.00 | - | 5 | 7 | 26.76% |
| MU240531C00104000 | 2024-05-03 10:33AM EDT | 104.00 | 12.07 | 16.80 | 17.75 | 0.00 | - | 1 | 6 | 40.72% |
| MU240531C00105000 | 2024-05-03 2:27PM EDT | 105.00 | 11.75 | 16.00 | 17.30 | 0.00 | - | 3 | 44 | 48.66% |
| MU240531C00106000 | 2024-05-06 9:40AM EDT | 106.00 | 13.70 | 15.10 | 16.00 | +3.80 | +38.38% | 1 | 10 | 41.55% |
| MU240531C00107000 | 2024-05-02 2:33PM EDT | 107.00 | 8.20 | 13.60 | 14.40 | 0.00 | - | 2 | 8 | 24.61% |
| MU240531C00108000 | 2024-05-03 12:44PM EDT | 108.00 | 9.50 | 13.55 | 14.55 | 0.00 | - | 18 | 64 | 45.19% |
| MU240531C00109000 | 2024-05-01 9:45AM EDT | 109.00 | 7.35 | 12.40 | 13.10 | 0.00 | - | 2 | 50 | 36.65% |
| MU240531C00110000 | 2024-05-03 11:28AM EDT | 110.00 | 11.00 | 11.45 | 11.85 | +3.60 | +48.65% | 1 | 242 | 30.59% |
| MU240531C00111000 | 2024-05-06 9:51AM EDT | 111.00 | 11.10 | 10.90 | 11.50 | +3.60 | +48.00% | 13 | 179 | 37.35% |
| MU240531C00112000 | 2024-05-06 9:39AM EDT | 112.00 | 8.95 | 10.15 | 10.70 | +2.45 | +37.69% | 6 | 817 | 37.22% |
| MU240531C00113000 | 2024-05-06 9:52AM EDT | 113.00 | 10.00 | 9.55 | 10.00 | +3.90 | +177.27% | 6 | 76 | 37.84% |
| MU240531C00114000 | 2024-05-06 9:37AM EDT | 114.00 | 8.20 | 8.65 | 9.05 | +2.85 | +53.27% | 3 | 39 | 35.69% |
| MU240531C00115000 | 2024-05-06 9:51AM EDT | 115.00 | 8.15 | 7.85 | 8.00 | +3.33 | +74.50% | 15 | 375 | 32.50% |
| MU240531C00116000 | 2024-05-06 9:52AM EDT | 116.00 | 8.00 | 7.90 | 8.05 | +3.40 | +73.91% | 10 | 124 | 39.14% |
| MU240531C00117000 | 2024-05-06 9:51AM EDT | 117.00 | 7.05 | 7.15 | 7.25 | +3.10 | +78.48% | 18 | 166 | 37.72% |
| MU240531C00118000 | 2024-05-06 9:51AM EDT | 118.00 | 6.50 | 6.25 | 6.40 | +2.67 | +69.71% | 12 | 101 | 35.72% |
| MU240531C00119000 | 2024-05-06 9:32AM EDT | 119.00 | 5.25 | 6.00 | 6.10 | +1.81 | +52.62% | 3 | 177 | 37.94% |
| MU240531C00120000 | 2024-05-06 9:52AM EDT | 120.00 | 5.60 | 5.50 | 5.65 | +2.63 | +88.55% | 237 | 210 | 38.64% |
| MU240531C00121000 | 2024-05-06 9:52AM EDT | 121.00 | 5.20 | 5.05 | 5.15 | +2.52 | +94.03% | 99 | 218 | 38.68% |
| MU240531C00122000 | 2024-05-06 9:51AM EDT | 122.00 | 4.33 | 4.60 | 4.75 | +1.98 | +84.26% | 61 | 253 | 39.26% |
| MU240531C00123000 | 2024-05-06 9:34AM EDT | 123.00 | 3.50 | 4.15 | 4.25 | +1.45 | +70.73% | 6 | 118 | 38.81% |
| MU240531C00124000 | 2024-05-06 9:51AM EDT | 124.00 | 3.70 | 3.80 | 3.90 | +1.91 | +106.70% | 2 | 349 | 39.28% |
| MU240531C00125000 | 2024-05-06 9:52AM EDT | 125.00 | 3.40 | 3.20 | 3.30 | +1.83 | +128.87% | 11 | 144 | 37.55% |
| MU240531C00126000 | 2024-05-06 9:52AM EDT | 126.00 | 3.10 | 3.10 | 3.20 | +1.58 | +103.95% | 15 | 72 | 39.58% |
| MU240531C00127000 | 2024-05-06 9:50AM EDT | 127.00 | 2.60 | 2.78 | 2.84 | +1.39 | +114.88% | 5 | 38 | 39.31% |
| MU240531C00128000 | 2024-05-06 9:43AM EDT | 128.00 | 2.20 | 2.36 | 2.41 | +1.19 | +117.82% | 15 | 58 | 38.18% |
| MU240531C00129000 | 2024-05-06 9:45AM EDT | 129.00 | 2.04 | 2.31 | 2.38 | +0.31 | +17.92% | 1 | 19 | 40.31% |
| MU240531C00130000 | 2024-05-06 9:52AM EDT | 130.00 | 2.00 | 1.86 | 1.91 | +1.09 | +151.39% | 202 | 270 | 38.31% |
| MU240531C00131000 | 2024-05-06 9:47AM EDT | 131.00 | 1.57 | 1.81 | 1.86 | +0.81 | +106.58% | 2 | 58 | 39.99% |
| MU240531C00132000 | 2024-05-06 9:48AM EDT | 132.00 | 1.49 | 1.46 | 1.50 | +0.78 | +109.86% | 6 | 25 | 38.45% |
| MU240531C00133000 | 2024-05-01 3:44PM EDT | 133.00 | 1.26 | 1.36 | 1.49 | +0.81 | +180.00% | 1 | 33 | 40.31% |
| MU240531C00134000 | 2024-04-30 10:19AM EDT | 134.00 | 1.02 | 1.27 | 1.32 | 0.00 | - | 1 | 8 | 40.33% |
| MU240531C00135000 | 2024-05-06 9:45AM EDT | 135.00 | 1.06 | 1.14 | 1.20 | +0.60 | +130.43% | 17 | 62 | 40.77% |
| MU240531C00136000 | 2024-05-06 9:48AM EDT | 136.00 | 0.90 | 1.03 | 1.07 | +0.60 | +200.00% | 7 | 742 | 40.92% |
| MU240531C00137000 | 2024-05-03 9:43AM EDT | 137.00 | 0.35 | 0.88 | 0.92 | 0.00 | - | 2 | 24 | 40.63% |
| MU240531C00138000 | 2024-05-01 11:37AM EDT | 138.00 | 0.23 | 0.72 | 0.76 | 0.00 | - | 1 | 20 | 39.94% |
| MU240531C00139000 | 2024-05-01 10:48AM EDT | 139.00 | 0.62 | 0.73 | 0.77 | +0.38 | +158.33% | 1 | 6 | 41.65% |
| MU240531C00140000 | 2024-05-02 2:02PM EDT | 140.00 | 0.20 | 0.62 | 0.65 | 0.00 | - | 3 | 38 | 41.21% |
| MU240531C00145000 | 2024-05-06 9:30AM EDT | 145.00 | 0.31 | 0.34 | 0.36 | +0.18 | +138.46% | 12 | 72 | 42.19% |
| MU240531C00150000 | 2024-05-02 9:54AM EDT | 150.00 | 0.18 | 0.21 | 0.23 | +0.11 | +157.14% | 2 | 48 | 44.29% |
| MU240531C00155000 | 2024-05-03 10:42AM EDT | 155.00 | 0.07 | 0.11 | 0.13 | 0.00 | - | 1 | 45 | 45.22% |
| MU240531C00160000 | 2024-05-03 11:10AM EDT | 160.00 | 0.05 | 0.07 | 0.09 | 0.00 | - | 1 | 2 | 47.46% |
| MU240531C00165000 | 2024-04-23 3:02PM EDT | 165.00 | 0.08 | 0.05 | 0.07 | 0.00 | - | - | 10 | 50.20% |
Putsfor31 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MU240531P00045000 | 2024-04-22 9:58AM EDT | 45.00 | 0.08 | 0.00 | 0.19 | 0.00 | - | 1 | 1 | 157.81% |
| MU240531P00060000 | 2024-04-12 3:50PM EDT | 60.00 | 0.34 | 0.00 | 0.19 | 0.00 | - | - | 1 | 114.84% |
| MU240531P00070000 | 2024-05-03 11:10AM EDT | 70.00 | 0.06 | 0.00 | 0.21 | 0.00 | - | 1 | 43 | 92.97% |
| MU240531P00075000 | 2024-04-18 10:58AM EDT | 75.00 | 0.08 | 0.00 | 0.21 | 0.00 | - | - | 2 | 82.23% |
| MU240531P00080000 | 2024-04-30 1:14PM EDT | 80.00 | 0.09 | 0.01 | 0.15 | 0.00 | - | 10 | 19 | 69.73% |
| MU240531P00085000 | 2024-05-02 9:48AM EDT | 85.00 | 0.16 | 0.07 | 0.10 | 0.00 | - | 4 | 120 | 61.13% |
| MU240531P00090000 | 2024-05-03 9:30AM EDT | 90.00 | 0.12 | 0.11 | 0.15 | -0.07 | -36.84% | 2 | 117 | 55.86% |
| MU240531P00095000 | 2024-05-06 9:41AM EDT | 95.00 | 0.22 | 0.19 | 0.21 | -0.09 | -29.03% | 3 | 378 | 50.59% |
| MU240531P00096000 | 2024-05-02 3:36PM EDT | 96.00 | 0.56 | 0.20 | 0.23 | 0.00 | - | - | 2 | 50.00% |
| MU240531P00097000 | 2024-05-06 9:41AM EDT | 97.00 | 0.28 | 0.23 | 0.26 | -0.12 | -30.00% | 1 | 9 | 49.32% |
| MU240531P00098000 | 2024-05-03 3:25PM EDT | 98.00 | 0.46 | 0.27 | 0.30 | 0.00 | - | 2 | 10 | 48.78% |
| MU240531P00099000 | 2024-05-06 9:46AM EDT | 99.00 | 0.31 | 0.27 | 0.32 | -0.57 | -64.77% | 7 | 12 | 47.51% |
| MU240531P00100000 | 2024-05-06 9:36AM EDT | 100.00 | 0.42 | 0.35 | 0.37 | -0.23 | -35.38% | 12 | 506 | 47.07% |
| MU240531P00101000 | 2024-05-06 9:36AM EDT | 101.00 | 0.45 | 0.39 | 0.43 | -0.31 | -40.79% | 1 | 51 | 46.68% |
| MU240531P00102000 | 2024-05-03 3:57PM EDT | 102.00 | 0.86 | 0.43 | 0.46 | 0.00 | - | 4 | 43 | 45.41% |
| MU240531P00103000 | 2024-05-06 9:30AM EDT | 103.00 | 0.63 | 0.48 | 0.51 | -0.34 | -35.05% | 3 | 53 | 44.48% |
| MU240531P00104000 | 2024-05-03 2:39PM EDT | 104.00 | 0.70 | 0.57 | 0.60 | -0.45 | -39.13% | 1 | 43 | 44.29% |
| MU240531P00105000 | 2024-05-06 9:30AM EDT | 105.00 | 0.69 | 0.71 | 0.75 | -0.64 | -48.12% | 10 | 440 | 44.92% |
| MU240531P00106000 | 2024-05-03 3:22PM EDT | 106.00 | 0.92 | 0.81 | 0.85 | -0.61 | -39.87% | 8 | 63 | 44.39% |
| MU240531P00107000 | 2024-05-06 9:40AM EDT | 107.00 | 1.18 | 0.89 | 0.93 | -0.67 | -36.22% | 2 | 145 | 43.36% |
| MU240531P00108000 | 2024-05-06 9:33AM EDT | 108.00 | 1.30 | 1.08 | 1.13 | -0.75 | -36.59% | 5 | 50 | 43.87% |
| MU240531P00109000 | 2024-05-06 9:48AM EDT | 109.00 | 1.32 | 1.26 | 1.31 | -1.02 | -43.59% | 1 | 47 | 43.80% |
| MU240531P00110000 | 2024-05-06 9:46AM EDT | 110.00 | 1.52 | 1.35 | 1.40 | -1.26 | -45.32% | 83 | 307 | 42.43% |
| MU240531P00111000 | 2024-05-06 9:50AM EDT | 111.00 | 1.77 | 1.76 | 1.81 | -1.41 | -44.34% | 1 | 57 | 44.50% |
| MU240531P00112000 | 2024-05-06 9:49AM EDT | 112.00 | 1.96 | 1.83 | 1.88 | -1.89 | -49.09% | 5 | 121 | 42.58% |
| MU240531P00113000 | 2024-05-06 9:39AM EDT | 113.00 | 2.48 | 2.11 | 2.17 | -1.50 | -37.69% | 6 | 247 | 42.75% |
| MU240531P00114000 | 2024-05-03 10:06AM EDT | 114.00 | 4.55 | 2.37 | 2.43 | 0.00 | - | 5 | 76 | 42.38% |
| MU240531P00115000 | 2024-05-06 9:41AM EDT | 115.00 | 3.33 | 2.96 | 3.05 | -1.57 | -32.04% | 6 | 105 | 45.01% |
| MU240531P00116000 | 2024-05-06 9:49AM EDT | 116.00 | 3.30 | 3.20 | 3.30 | -2.25 | -40.54% | 2 | 88 | 44.04% |
| MU240531P00117000 | 2024-05-03 9:47AM EDT | 117.00 | 5.90 | 3.40 | 3.55 | 0.00 | - | 1 | 33 | 42.90% |
| MU240531P00118000 | 2024-05-02 10:06AM EDT | 118.00 | 4.30 | 3.85 | 3.95 | -5.70 | -57.00% | 3 | 15 | 42.80% |
| MU240531P00119000 | 2024-05-06 9:45AM EDT | 119.00 | 4.65 | 4.30 | 4.40 | -3.32 | -41.66% | 2 | 43 | 42.87% |
| MU240531P00120000 | 2024-05-03 3:38PM EDT | 120.00 | 7.87 | 5.00 | 5.10 | 0.00 | - | 16 | 44 | 44.68% |
| MU240531P00121000 | 2024-05-06 9:50AM EDT | 121.00 | 5.75 | 5.25 | 5.40 | -9.32 | -61.84% | 5 | 6 | 43.12% |
| MU240531P00122000 | 2024-05-06 9:46AM EDT | 122.00 | 6.40 | 6.25 | 6.40 | -3.33 | -34.22% | 1 | 13 | 46.77% |
| MU240531P00123000 | 2024-05-06 9:45AM EDT | 123.00 | 6.75 | 6.30 | 6.45 | -3.70 | -35.41% | 1 | 18 | 42.85% |
| MU240531P00124000 | 2024-05-03 9:53AM EDT | 124.00 | 10.50 | 6.90 | 7.00 | 0.00 | - | 1 | 16 | 42.58% |
| MU240531P00125000 | 2024-05-02 11:00AM EDT | 125.00 | 14.75 | 7.65 | 7.75 | 0.00 | - | 20 | 22 | 43.68% |
| MU240531P00126000 | 2024-04-23 12:51PM EDT | 126.00 | 14.77 | 8.30 | 8.45 | 0.00 | - | 1 | 11 | 44.18% |
| MU240531P00127000 | 2024-05-03 12:27PM EDT | 127.00 | 12.96 | 9.00 | 9.10 | 0.00 | - | 3 | 41 | 44.09% |
| MU240531P00128000 | 2024-04-30 3:42PM EDT | 128.00 | 14.82 | 9.85 | 10.35 | 0.00 | - | - | 2 | 48.78% |
| MU240531P00130000 | 2024-04-18 12:52PM EDT | 130.00 | 17.94 | 10.95 | 11.70 | 0.00 | - | - | 1 | 48.28% |
© 2024 Yahoo. All rights reserved.