Micron Technology, Inc. (MU)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Callsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MU240621C00010000 | 2024-02-26 4:28PM EDT | 10.00 | 80.15 | 108.10 | 109.75 | 0.00 | - | 10 | 13 | 1,189.84% |
| MU240621C00012500 | 2023-05-30 9:52AM EDT | 12.50 | 60.30 | 51.65 | 53.05 | 0.00 | - | - | 1 | 0.00% |
| MU240621C00015000 | 2024-03-07 4:42PM EDT | 15.00 | 84.00 | 108.45 | 109.10 | 0.00 | - | 5 | 23 | 1,202.34% |
| MU240621C00017500 | 2024-02-26 1:03PM EDT | 17.50 | 74.50 | 100.90 | 102.60 | 0.00 | - | 1 | 1 | 666.31% |
| MU240621C00020000 | 2024-04-03 11:27AM EDT | 20.00 | 107.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MU240621C00022500 | 2023-06-29 10:10AM EDT | 22.50 | 42.44 | 49.35 | 50.05 | 0.00 | - | 2 | 3 | 0.00% |
| MU240621C00025000 | 2024-04-24 10:44AM EDT | 25.00 | 86.02 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 0.00% |
| MU240621C00027500 | 2024-04-09 10:41AM EDT | 27.50 | 95.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MU240621C00030000 | 2024-04-19 1:03PM EDT | 30.00 | 77.95 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MU240621C00032500 | 2023-10-23 2:37PM EDT | 32.50 | 36.20 | 45.45 | 45.75 | 0.00 | - | 2 | 12 | 0.00% |
| MU240621C00035000 | 2024-04-23 1:19PM EDT | 35.00 | 78.30 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| MU240621C00037500 | 2024-03-26 10:49AM EDT | 37.50 | 82.35 | 73.40 | 73.90 | 0.00 | - | 1 | 81 | 196.97% |
| MU240621C00040000 | 2024-03-01 2:50PM EDT | 40.00 | 55.75 | 77.85 | 79.25 | 0.00 | - | 2 | 200 | 335.82% |
| MU240621C00042500 | 2024-02-14 2:22PM EDT | 42.50 | 40.56 | 50.30 | 53.00 | 0.00 | - | 1 | 184 | 0.00% |
| MU240621C00045000 | 2024-04-26 10:14AM EDT | 45.00 | 68.64 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| MU240621C00047500 | 2024-04-30 2:35PM EDT | 47.50 | 67.55 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MU240621C00050000 | 2024-04-30 2:35PM EDT | 50.00 | 65.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MU240621C00052500 | 2024-04-02 9:54AM EDT | 52.50 | 71.55 | 0.00 | 0.00 | 0.00 | - | 100 | 0 | 0.00% |
| MU240621C00055000 | 2024-04-25 1:20PM EDT | 55.00 | 58.26 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MU240621C00057500 | 2024-04-17 3:15PM EDT | 57.50 | 60.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MU240621C00060000 | 2024-05-01 3:35PM EDT | 60.00 | 52.29 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MU240621C00062500 | 2024-04-19 2:21PM EDT | 62.50 | 45.52 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| MU240621C00065000 | 2024-04-25 1:20PM EDT | 65.00 | 48.43 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MU240621C00067500 | 2024-05-01 2:37PM EDT | 67.50 | 44.23 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MU240621C00070000 | 2024-05-01 3:35PM EDT | 70.00 | 42.46 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MU240621C00072500 | 2024-05-01 1:00PM EDT | 72.50 | 37.90 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| MU240621C00075000 | 2024-04-22 2:45PM EDT | 75.00 | 36.03 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| MU240621C00077500 | 2024-04-26 3:54PM EDT | 77.50 | 38.35 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| MU240621C00080000 | 2024-05-01 12:54PM EDT | 80.00 | 30.40 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| MU240621C00082500 | 2024-04-26 10:17AM EDT | 82.50 | 32.58 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MU240621C00085000 | 2024-05-01 10:19AM EDT | 85.00 | 27.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MU240621C00087500 | 2024-04-30 10:17AM EDT | 87.50 | 29.35 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MU240621C00090000 | 2024-05-01 2:43PM EDT | 90.00 | 23.55 | 0.00 | 0.00 | 0.00 | - | 68 | 0 | 0.00% |
| MU240621C00092500 | 2024-04-29 9:38AM EDT | 92.50 | 22.39 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MU240621C00095000 | 2024-05-01 1:45PM EDT | 95.00 | 17.26 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| MU240621C00097500 | 2024-04-30 9:44AM EDT | 97.50 | 20.60 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| MU240621C00100000 | 2024-05-01 3:58PM EDT | 100.00 | 13.35 | 0.00 | 0.00 | 0.00 | - | 48 | 0 | 0.00% |
| MU240621C00105000 | 2024-05-01 3:35PM EDT | 105.00 | 11.20 | 0.00 | 0.00 | 0.00 | - | 91 | 0 | 0.00% |
| MU240621C00110000 | 2024-05-01 3:59PM EDT | 110.00 | 7.18 | 0.00 | 0.00 | 0.00 | - | 392 | 0 | 0.20% |
| MU240621C00115000 | 2024-05-01 3:59PM EDT | 115.00 | 5.05 | 0.00 | 0.00 | 0.00 | - | 441 | 0 | 3.13% |
| MU240621C00120000 | 2024-05-01 3:59PM EDT | 120.00 | 3.50 | 0.00 | 0.00 | 0.00 | - | 1,397 | 0 | 6.25% |
| MU240621C00125000 | 2024-05-01 3:59PM EDT | 125.00 | 2.30 | 0.00 | 0.00 | 0.00 | - | 602 | 0 | 6.25% |
| MU240621C00130000 | 2024-05-01 3:50PM EDT | 130.00 | 1.66 | 0.00 | 0.00 | 0.00 | - | 953 | 0 | 12.50% |
| MU240621C00135000 | 2024-05-01 3:49PM EDT | 135.00 | 1.07 | 0.00 | 0.00 | 0.00 | - | 97 | 0 | 12.50% |
| MU240621C00140000 | 2024-05-01 3:38PM EDT | 140.00 | 0.75 | 0.00 | 0.00 | 0.00 | - | 334 | 0 | 12.50% |
| MU240621C00145000 | 2024-05-01 3:11PM EDT | 145.00 | 0.60 | 0.00 | 0.00 | 0.00 | - | 141 | 0 | 12.50% |
| MU240621C00150000 | 2024-05-01 3:50PM EDT | 150.00 | 0.32 | 0.00 | 0.00 | 0.00 | - | 2,234 | 0 | 12.50% |
| MU240621C00155000 | 2024-05-01 2:01PM EDT | 155.00 | 0.71 | 0.00 | 0.00 | 0.00 | - | 59 | 0 | 25.00% |
| MU240621C00160000 | 2024-05-01 2:41PM EDT | 160.00 | 0.18 | 0.00 | 0.00 | 0.00 | - | 68 | 0 | 25.00% |
| MU240621C00165000 | 2024-04-29 9:41AM EDT | 165.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| MU240621C00170000 | 2024-04-30 11:32AM EDT | 170.00 | 0.14 | 0.00 | 0.00 | 0.00 | - | 100 | 0 | 25.00% |
| MU240621C00175000 | 2024-04-30 11:12AM EDT | 175.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 110 | 0 | 25.00% |
| MU240621C00180000 | 2024-05-01 2:01PM EDT | 180.00 | 0.57 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 25.00% |
| MU240621C00185000 | 2024-05-01 2:39PM EDT | 185.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 25.00% |
| MU240621C00190000 | 2024-05-01 2:00PM EDT | 190.00 | 0.45 | 0.00 | 0.00 | 0.00 | - | 40 | 0 | 25.00% |
| MU240621C00195000 | 2024-04-18 11:07AM EDT | 195.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| MU240621C00200000 | 2024-05-01 12:45PM EDT | 200.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 25.00% |
Putsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MU240621P00010000 | 2023-06-29 9:52AM EDT | 10.00 | 0.01 | 0.00 | 0.11 | 0.00 | - | 12 | 82 | 254.69% |
| MU240621P00012500 | 2023-01-03 4:57PM EDT | 12.50 | 0.16 | 0.00 | 0.40 | 0.00 | - | - | 26 | 272.27% |
| MU240621P00015000 | 2023-10-19 1:15PM EDT | 15.00 | 0.04 | 0.00 | 0.06 | 0.00 | - | 3 | 30 | 196.88% |
| MU240621P00017500 | 2023-01-12 4:15PM EDT | 17.50 | 0.31 | 0.00 | 0.90 | 0.00 | - | 6 | 2 | 260.74% |
| MU240621P00020000 | 2023-10-27 11:32AM EDT | 20.00 | 0.07 | 0.00 | 0.10 | 0.00 | - | 240 | 0 | 178.13% |
| MU240621P00022500 | 2023-11-01 3:05PM EDT | 22.50 | 0.05 | 0.00 | 0.10 | 0.00 | - | 5 | 128 | 165.63% |
| MU240621P00025000 | 2024-04-05 11:15AM EDT | 25.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| MU240621P00027500 | 2024-03-25 9:37AM EDT | 27.50 | 0.01 | 0.00 | 0.22 | 0.00 | - | 209 | 246 | 159.77% |
| MU240621P00030000 | 2024-04-01 9:30AM EDT | 30.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 287 | 50.00% |
| MU240621P00032500 | 2024-04-01 3:56PM EDT | 32.50 | 0.01 | 0.00 | 0.08 | 0.00 | - | 1 | 875 | 125.00% |
| MU240621P00035000 | 2024-01-16 3:04PM EDT | 35.00 | 0.06 | 0.01 | 0.19 | 0.00 | - | 3 | 6,773 | 131.25% |
| MU240621P00037500 | 2024-04-04 12:14PM EDT | 37.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| MU240621P00040000 | 2024-04-15 9:54AM EDT | 40.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
| MU240621P00042500 | 2024-04-18 3:36PM EDT | 42.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| MU240621P00045000 | 2024-04-16 10:49AM EDT | 45.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| MU240621P00047500 | 2024-03-22 11:23AM EDT | 47.50 | 0.01 | 0.01 | 0.13 | 0.00 | - | 20 | 2,498 | 93.75% |
| MU240621P00050000 | 2024-04-22 3:27PM EDT | 50.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 2,293 | 0 | 50.00% |
| MU240621P00052500 | 2024-04-22 3:25PM EDT | 52.50 | 0.04 | 0.00 | 0.00 | 0.00 | - | 1,644 | 0 | 50.00% |
| MU240621P00055000 | 2024-04-30 12:14PM EDT | 55.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 60 | 0 | 50.00% |
| MU240621P00057500 | 2024-04-26 9:56AM EDT | 57.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 25.00% |
| MU240621P00060000 | 2024-05-01 1:30PM EDT | 60.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 25.00% |
| MU240621P00062500 | 2024-04-25 10:24AM EDT | 62.50 | 0.07 | 0.00 | 0.00 | 0.00 | - | 109 | 0 | 25.00% |
| MU240621P00065000 | 2024-04-30 2:51PM EDT | 65.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 25.00% |
| MU240621P00067500 | 2024-04-26 9:54AM EDT | 67.50 | 0.11 | 0.00 | 0.00 | 0.00 | - | 63 | 0 | 25.00% |
| MU240621P00070000 | 2024-05-01 2:26PM EDT | 70.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| MU240621P00072500 | 2024-04-23 10:46AM EDT | 72.50 | 0.18 | 0.00 | 0.00 | 0.00 | - | 170 | 0 | 25.00% |
| MU240621P00075000 | 2024-04-30 3:40PM EDT | 75.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 25.00% |
| MU240621P00077500 | 2024-04-29 11:58AM EDT | 77.50 | 0.21 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 25.00% |
| MU240621P00080000 | 2024-05-01 2:05PM EDT | 80.00 | 0.26 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 25.00% |
| MU240621P00082500 | 2024-04-26 10:18AM EDT | 82.50 | 0.38 | 0.00 | 0.00 | 0.00 | - | 100 | 0 | 12.50% |
| MU240621P00085000 | 2024-05-01 11:53AM EDT | 85.00 | 0.46 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
| MU240621P00087500 | 2024-05-01 2:27PM EDT | 87.50 | 0.55 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| MU240621P00090000 | 2024-05-01 2:42PM EDT | 90.00 | 0.67 | 0.00 | 0.00 | 0.00 | - | 321 | 0 | 12.50% |
| MU240621P00092500 | 2024-05-01 3:28PM EDT | 92.50 | 0.82 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 12.50% |
| MU240621P00095000 | 2024-05-01 3:16PM EDT | 95.00 | 1.06 | 0.00 | 0.00 | 0.00 | - | 2,333 | 0 | 6.25% |
| MU240621P00097500 | 2024-05-01 3:38PM EDT | 97.50 | 1.66 | 0.00 | 0.00 | 0.00 | - | 84 | 0 | 6.25% |
| MU240621P00100000 | 2024-05-01 3:59PM EDT | 100.00 | 2.60 | 0.00 | 0.00 | 0.00 | - | 334 | 0 | 6.25% |
| MU240621P00105000 | 2024-05-01 3:48PM EDT | 105.00 | 3.86 | 0.00 | 0.00 | 0.00 | - | 186 | 0 | 3.13% |
| MU240621P00110000 | 2024-05-01 3:58PM EDT | 110.00 | 6.40 | 0.00 | 0.00 | 0.00 | - | 252 | 0 | 0.00% |
| MU240621P00115000 | 2024-05-01 3:30PM EDT | 115.00 | 7.82 | 0.00 | 0.00 | 0.00 | - | 37 | 0 | 0.00% |
| MU240621P00120000 | 2024-05-01 3:58PM EDT | 120.00 | 12.64 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| MU240621P00125000 | 2024-05-01 3:17PM EDT | 125.00 | 14.00 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| MU240621P00130000 | 2024-05-01 2:44PM EDT | 130.00 | 18.55 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MU240621P00135000 | 2024-04-30 10:11AM EDT | 135.00 | 20.45 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MU240621P00140000 | 2024-04-18 10:17AM EDT | 140.00 | 24.32 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MU240621P00145000 | 2024-04-19 3:29PM EDT | 145.00 | 38.20 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| MU240621P00150000 | 2024-04-09 3:20PM EDT | 150.00 | 29.05 | 0.00 | 0.00 | 0.00 | - | 32 | 0 | 0.00% |
| MU240621P00155000 | 2024-04-12 2:42PM EDT | 155.00 | 32.80 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| MU240621P00160000 | 2024-04-01 10:19AM EDT | 160.00 | 35.40 | 50.25 | 51.15 | 0.00 | - | 3 | 0 | 56.30% |
| MU240621P00165000 | 2024-04-01 12:43PM EDT | 165.00 | 39.90 | 51.55 | 52.40 | 0.00 | - | - | 0 | 0.00% |
| MU240621P00170000 | 2024-04-04 10:26AM EDT | 170.00 | 44.20 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| MU240621P00180000 | 2024-04-12 9:41AM EDT | 180.00 | 55.07 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.