Micron Technology, Inc. (MU)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 10:33AM EDT. Market open.
Callsfor5 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MU240705C00060000 | 2024-05-31 11:00AM EDT | 60.00 | 62.60 | 74.45 | 77.10 | 0.00 | - | 20 | 20 | 354.30% |
| MU240705C00065000 | 2024-06-20 12:47PM EDT | 65.00 | 80.00 | 69.45 | 72.30 | 0.00 | - | - | 2 | 328.42% |
| MU240705C00070000 | 2024-06-17 9:43AM EDT | 70.00 | 75.07 | 64.45 | 67.00 | 0.00 | - | - | 17 | 292.97% |
| MU240705C00085000 | 2024-06-18 3:50PM EDT | 85.00 | 67.50 | 49.45 | 52.30 | 0.00 | - | 1 | 1 | 224.17% |
| MU240705C00090000 | 2024-06-26 3:30PM EDT | 90.00 | 45.83 | 44.75 | 47.05 | -6.58 | -11.15% | 2 | 4 | 202.44% |
| MU240705C00095000 | 2024-06-21 12:37PM EDT | 95.00 | 46.85 | 40.25 | 42.40 | 0.00 | - | 2 | 22 | 192.97% |
| MU240705C00100000 | 2024-06-27 9:33AM EDT | 100.00 | 34.95 | 34.95 | 36.50 | -6.85 | -16.39% | 5 | 54 | 155.18% |
| MU240705C00105000 | 2024-06-26 1:08PM EDT | 105.00 | 31.55 | 29.95 | 31.65 | -5.95 | -15.87% | 1 | 101 | 137.40% |
| MU240705C00110000 | 2024-06-27 10:02AM EDT | 110.00 | 26.25 | 24.75 | 26.50 | -4.75 | -15.32% | 7 | 107 | 113.87% |
| MU240705C00112000 | 2024-06-26 1:37PM EDT | 112.00 | 22.70 | 23.95 | 24.70 | -7.60 | -25.08% | 6 | 32 | 121.63% |
| MU240705C00113000 | 2024-06-26 3:59PM EDT | 113.00 | 21.80 | 22.60 | 23.85 | -8.30 | -27.57% | 10 | 3 | 115.58% |
| MU240705C00115000 | 2024-06-25 1:52PM EDT | 115.00 | 25.91 | 20.85 | 22.20 | 0.00 | - | 5 | 13 | 113.33% |
| MU240705C00116000 | 2024-06-24 10:00AM EDT | 116.00 | 19.36 | 19.30 | 21.70 | -7.64 | -28.30% | 2 | 4 | 108.77% |
| MU240705C00117000 | 2024-06-24 9:50AM EDT | 117.00 | 17.60 | 18.30 | 20.40 | -7.10 | -28.74% | 4 | 4 | 101.95% |
| MU240705C00118000 | 2024-06-27 9:52AM EDT | 118.00 | 17.90 | 18.10 | 18.65 | -7.75 | -30.21% | 3 | 14 | 98.34% |
| MU240705C00119000 | 2024-06-26 11:01AM EDT | 119.00 | 24.00 | 17.00 | 17.55 | 0.00 | - | 6 | 67 | 92.53% |
| MU240705C00120000 | 2024-06-27 10:16AM EDT | 120.00 | 16.03 | 16.15 | 17.05 | -7.97 | -32.64% | 59 | 261 | 94.04% |
| MU240705C00121000 | 2024-06-26 2:09PM EDT | 121.00 | 22.35 | 14.15 | 15.45 | 0.00 | - | 17 | 61 | 76.12% |
| MU240705C00122000 | 2024-06-27 10:14AM EDT | 122.00 | 14.45 | 14.05 | 14.60 | -7.75 | -34.91% | 2 | 24 | 81.23% |
| MU240705C00123000 | 2024-06-27 9:47AM EDT | 123.00 | 14.75 | 13.20 | 13.65 | -6.86 | -31.74% | 2 | 105 | 78.74% |
| MU240705C00124000 | 2024-06-26 2:07PM EDT | 124.00 | 10.45 | 11.75 | 12.75 | -9.35 | -47.22% | 3 | 37 | 71.83% |
| MU240705C00125000 | 2024-06-27 10:12AM EDT | 125.00 | 11.50 | 11.55 | 12.00 | -8.35 | -42.07% | 49 | 144 | 75.59% |
| MU240705C00126000 | 2024-06-26 3:54PM EDT | 126.00 | 19.50 | 10.55 | 11.15 | 0.00 | - | 22 | 98 | 72.27% |
| MU240705C00127000 | 2024-06-27 9:58AM EDT | 127.00 | 9.10 | 9.40 | 10.30 | -9.40 | -50.81% | 1 | 284 | 67.80% |
| MU240705C00128000 | 2024-06-27 10:11AM EDT | 128.00 | 8.65 | 8.45 | 9.35 | -9.03 | -51.07% | 13 | 81 | 63.94% |
| MU240705C00129000 | 2024-06-27 10:15AM EDT | 129.00 | 8.30 | 7.25 | 8.45 | -8.52 | -50.65% | 96 | 269 | 58.64% |
| MU240705C00130000 | 2024-06-27 10:15AM EDT | 130.00 | 7.55 | 7.30 | 7.65 | -8.95 | -54.24% | 178 | 351 | 61.94% |
| MU240705C00131000 | 2024-06-27 10:18AM EDT | 131.00 | 7.25 | 6.60 | 7.50 | -8.17 | -54.39% | 63 | 617 | 64.01% |
| MU240705C00132000 | 2024-06-27 10:16AM EDT | 132.00 | 6.10 | 6.05 | 6.20 | -9.16 | -60.03% | 263 | 241 | 59.57% |
| MU240705C00133000 | 2024-06-27 10:15AM EDT | 133.00 | 5.55 | 5.45 | 5.55 | -9.11 | -62.14% | 250 | 184 | 58.50% |
| MU240705C00134000 | 2024-06-27 10:17AM EDT | 134.00 | 4.85 | 4.85 | 4.95 | -9.14 | -65.33% | 219 | 111 | 57.32% |
| MU240705C00135000 | 2024-06-27 10:17AM EDT | 135.00 | 4.40 | 4.40 | 4.50 | -9.25 | -67.77% | 1,905 | 429 | 57.59% |
| MU240705C00136000 | 2024-06-27 10:16AM EDT | 136.00 | 3.90 | 3.85 | 3.95 | -9.25 | -70.34% | 1,220 | 320 | 56.25% |
| MU240705C00137000 | 2024-06-27 10:17AM EDT | 137.00 | 3.40 | 3.40 | 3.50 | -9.00 | -73.17% | 1,192 | 190 | 55.71% |
| MU240705C00138000 | 2024-06-27 10:17AM EDT | 138.00 | 2.98 | 3.00 | 3.10 | -8.92 | -74.96% | 900 | 374 | 55.40% |
| MU240705C00139000 | 2024-06-27 10:16AM EDT | 139.00 | 2.71 | 2.63 | 2.70 | -8.68 | -76.21% | 588 | 592 | 54.83% |
| MU240705C00140000 | 2024-06-27 10:17AM EDT | 140.00 | 2.33 | 2.26 | 2.32 | -8.48 | -78.45% | 6,470 | 3,136 | 53.98% |
| MU240705C00141000 | 2024-06-27 10:17AM EDT | 141.00 | 2.00 | 2.00 | 2.05 | -8.38 | -80.50% | 852 | 1,598 | 54.18% |
| MU240705C00142000 | 2024-06-27 10:17AM EDT | 142.00 | 1.78 | 1.73 | 1.78 | -8.10 | -81.98% | 1,555 | 2,218 | 53.91% |
| MU240705C00143000 | 2024-06-27 10:17AM EDT | 143.00 | 1.46 | 1.57 | 1.61 | -7.94 | -84.47% | 756 | 1,015 | 54.83% |
| MU240705C00144000 | 2024-06-27 10:16AM EDT | 144.00 | 1.32 | 1.31 | 1.36 | -7.73 | -85.41% | 901 | 637 | 54.03% |
| MU240705C00145000 | 2024-06-27 10:17AM EDT | 145.00 | 1.16 | 1.11 | 1.15 | -7.44 | -86.71% | 3,712 | 3,843 | 53.56% |
| MU240705C00146000 | 2024-06-27 10:17AM EDT | 146.00 | 1.00 | 0.95 | 0.99 | -7.20 | -87.80% | 321 | 713 | 53.52% |
| MU240705C00147000 | 2024-06-27 10:12AM EDT | 147.00 | 0.81 | 0.83 | 0.87 | -6.89 | -89.48% | 160 | 970 | 53.91% |
| MU240705C00148000 | 2024-06-27 10:10AM EDT | 148.00 | 0.67 | 0.72 | 0.76 | -6.65 | -90.85% | 524 | 637 | 54.20% |
| MU240705C00149000 | 2024-06-27 10:06AM EDT | 149.00 | 0.63 | 0.61 | 0.64 | -6.36 | -90.99% | 290 | 1,049 | 54.05% |
| MU240705C00150000 | 2024-06-27 10:17AM EDT | 150.00 | 0.56 | 0.56 | 0.60 | -6.03 | -91.50% | 4,368 | 9,362 | 55.32% |
| MU240705C00152500 | 2024-06-27 10:17AM EDT | 152.50 | 0.37 | 0.37 | 0.41 | -5.28 | -93.29% | 1,901 | 3,563 | 55.47% |
| MU240705C00155000 | 2024-06-27 10:17AM EDT | 155.00 | 0.28 | 0.27 | 0.29 | -4.57 | -94.42% | 2,347 | 3,751 | 56.54% |
| MU240705C00157500 | 2024-06-27 10:12AM EDT | 157.50 | 0.21 | 0.19 | 0.22 | -4.04 | -95.06% | 424 | 1,411 | 57.81% |
| MU240705C00160000 | 2024-06-27 10:18AM EDT | 160.00 | 0.17 | 0.15 | 0.17 | -3.38 | -95.21% | 2,696 | 4,682 | 59.67% |
| MU240705C00162500 | 2024-06-27 10:08AM EDT | 162.50 | 0.11 | 0.11 | 0.13 | -3.01 | -96.47% | 177 | 915 | 60.94% |
| MU240705C00165000 | 2024-06-27 10:16AM EDT | 165.00 | 0.09 | 0.09 | 0.10 | -2.49 | -96.51% | 442 | 1,900 | 62.70% |
| MU240705C00167500 | 2024-06-27 9:57AM EDT | 167.50 | 0.08 | 0.07 | 0.08 | -2.09 | -96.31% | 739 | 2,714 | 64.45% |
| MU240705C00170000 | 2024-06-27 10:15AM EDT | 170.00 | 0.06 | 0.06 | 0.07 | -1.85 | -96.86% | 1,939 | 11,525 | 66.80% |
| MU240705C00172500 | 2024-06-27 9:55AM EDT | 172.50 | 0.05 | 0.04 | 0.06 | -1.61 | -96.99% | 447 | 276 | 67.97% |
| MU240705C00175000 | 2024-06-27 10:13AM EDT | 175.00 | 0.05 | 0.03 | 0.05 | -1.25 | -97.66% | 903 | 1,636 | 69.14% |
| MU240705C00177500 | 2024-06-27 10:18AM EDT | 177.50 | 0.04 | 0.01 | 0.06 | -1.17 | -94.35% | 105 | 333 | 71.48% |
| MU240705C00180000 | 2024-06-27 10:14AM EDT | 180.00 | 0.03 | 0.02 | 0.03 | -1.02 | -98.08% | 781 | 3,726 | 71.88% |
| MU240705C00185000 | 2024-06-27 10:12AM EDT | 185.00 | 0.02 | 0.01 | 0.02 | -0.75 | -97.40% | 208 | 2,925 | 73.44% |
| MU240705C00190000 | 2024-06-27 10:00AM EDT | 190.00 | 0.02 | 0.01 | 0.07 | -0.57 | -96.61% | 126 | 565 | 87.50% |
| MU240705C00195000 | 2024-06-27 9:49AM EDT | 195.00 | 0.01 | 0.00 | 0.01 | -0.45 | -97.83% | 15 | 388 | 76.56% |
| MU240705C00200000 | 2024-06-27 10:17AM EDT | 200.00 | 0.01 | 0.01 | 0.02 | -0.36 | -97.30% | 472 | 2,460 | 89.06% |
| MU240705C00205000 | 2024-06-27 9:58AM EDT | 205.00 | 0.01 | 0.00 | 0.01 | -0.28 | -87.50% | 6 | 187 | 84.38% |
| MU240705C00210000 | 2024-06-27 9:48AM EDT | 210.00 | 0.01 | 0.00 | 0.01 | -0.27 | -96.43% | 34 | 1,327 | 90.63% |
| MU240705C00215000 | 2024-06-27 10:05AM EDT | 215.00 | 0.01 | 0.00 | 0.01 | -0.17 | -94.44% | 1,141 | 1,005 | 93.75% |
Putsfor5 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MU240705P00045000 | 2024-06-25 1:05PM EDT | 45.00 | 0.01 | 0.00 | 2.12 | 0.00 | - | 1 | 3 | 425.00% |
| MU240705P00050000 | 2024-06-06 12:18PM EDT | 50.00 | 0.04 | 0.00 | 2.12 | 0.00 | - | - | 1 | 387.30% |
| MU240705P00070000 | 2024-06-26 3:30PM EDT | 70.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 514 | 525 | 140.63% |
| MU240705P00075000 | 2024-06-26 3:18PM EDT | 75.00 | 0.05 | 0.00 | 0.03 | 0.00 | - | 54 | 100 | 131.25% |
| MU240705P00080000 | 2024-06-26 3:54PM EDT | 80.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 23 | 40 | 114.06% |
| MU240705P00085000 | 2024-06-27 9:44AM EDT | 85.00 | 0.01 | 0.00 | 0.02 | -0.03 | -75.00% | 6 | 1,379 | 101.56% |
| MU240705P00090000 | 2024-06-27 10:02AM EDT | 90.00 | 0.02 | 0.01 | 0.02 | -0.01 | -50.00% | 64 | 194 | 92.97% |
| MU240705P00095000 | 2024-06-27 9:30AM EDT | 95.00 | 0.07 | 0.00 | 0.03 | +0.01 | +16.67% | 5 | 341 | 81.25% |
| MU240705P00100000 | 2024-06-27 10:02AM EDT | 100.00 | 0.01 | 0.01 | 0.03 | -0.09 | -90.00% | 74 | 763 | 72.66% |
| MU240705P00105000 | 2024-06-27 10:04AM EDT | 105.00 | 0.01 | 0.01 | 0.03 | -0.17 | -94.44% | 672 | 815 | 61.33% |
| MU240705P00110000 | 2024-06-27 10:08AM EDT | 110.00 | 0.02 | 0.02 | 0.03 | -0.32 | -94.12% | 388 | 1,100 | 52.34% |
| MU240705P00111000 | 2024-06-27 10:04AM EDT | 111.00 | 0.03 | 0.01 | 0.21 | -0.38 | -92.68% | 23 | 203 | 61.52% |
| MU240705P00112000 | 2024-06-27 10:18AM EDT | 112.00 | 0.03 | 0.02 | 0.04 | -0.48 | -96.00% | 119 | 249 | 50.78% |
| MU240705P00113000 | 2024-06-27 10:17AM EDT | 113.00 | 0.03 | 0.02 | 0.04 | -0.49 | -94.23% | 20 | 109 | 48.63% |
| MU240705P00114000 | 2024-06-27 10:14AM EDT | 114.00 | 0.04 | 0.03 | 0.05 | -0.62 | -93.94% | 10 | 167 | 47.85% |
| MU240705P00115000 | 2024-06-27 10:17AM EDT | 115.00 | 0.04 | 0.04 | 0.05 | -0.66 | -92.96% | 273 | 2,419 | 45.70% |
| MU240705P00116000 | 2024-06-27 10:16AM EDT | 116.00 | 0.05 | 0.05 | 0.06 | -0.78 | -92.86% | 87 | 195 | 44.53% |
| MU240705P00117000 | 2024-06-27 10:16AM EDT | 117.00 | 0.07 | 0.06 | 0.07 | -0.83 | -92.22% | 53 | 347 | 43.36% |
| MU240705P00118000 | 2024-06-27 10:02AM EDT | 118.00 | 0.09 | 0.07 | 0.10 | -0.97 | -91.51% | 42 | 248 | 43.56% |
| MU240705P00119000 | 2024-06-27 10:16AM EDT | 119.00 | 0.11 | 0.09 | 0.11 | -1.18 | -91.47% | 70 | 145 | 41.80% |
| MU240705P00120000 | 2024-06-27 10:17AM EDT | 120.00 | 0.14 | 0.12 | 0.13 | -1.16 | -89.23% | 930 | 1,820 | 40.63% |
| MU240705P00121000 | 2024-06-27 10:06AM EDT | 121.00 | 0.16 | 0.15 | 0.18 | -1.40 | -89.74% | 64 | 472 | 40.63% |
| MU240705P00122000 | 2024-06-27 10:10AM EDT | 122.00 | 0.24 | 0.20 | 0.22 | -1.43 | -85.63% | 114 | 185 | 39.65% |
| MU240705P00123000 | 2024-06-27 10:07AM EDT | 123.00 | 0.26 | 0.25 | 0.28 | -1.63 | -86.24% | 39 | 626 | 39.11% |
| MU240705P00124000 | 2024-06-27 10:15AM EDT | 124.00 | 0.34 | 0.33 | 0.35 | -1.75 | -83.73% | 467 | 385 | 38.43% |
| MU240705P00125000 | 2024-06-27 10:17AM EDT | 125.00 | 0.45 | 0.45 | 0.46 | -1.85 | -80.79% | 2,091 | 2,086 | 38.38% |
| MU240705P00126000 | 2024-06-27 10:17AM EDT | 126.00 | 0.60 | 0.54 | 0.59 | -2.05 | -77.36% | 401 | 194 | 38.14% |
| MU240705P00127000 | 2024-06-27 10:17AM EDT | 127.00 | 0.74 | 0.68 | 0.71 | -2.20 | -75.34% | 692 | 233 | 37.18% |
| MU240705P00128000 | 2024-06-27 10:16AM EDT | 128.00 | 0.89 | 0.89 | 0.93 | -2.46 | -73.43% | 373 | 474 | 37.53% |
| MU240705P00129000 | 2024-06-27 10:17AM EDT | 129.00 | 1.15 | 1.15 | 1.19 | -2.49 | -68.41% | 735 | 204 | 37.82% |
| MU240705P00130000 | 2024-06-27 10:17AM EDT | 130.00 | 1.40 | 1.32 | 1.37 | -2.46 | -63.90% | 1,564 | 2,428 | 36.33% |
| MU240705P00131000 | 2024-06-27 10:17AM EDT | 131.00 | 1.67 | 1.58 | 1.63 | -2.58 | -60.71% | 150 | 346 | 35.50% |
| MU240705P00132000 | 2024-06-27 10:17AM EDT | 132.00 | 1.98 | 1.95 | 2.00 | -2.68 | -57.76% | 461 | 378 | 35.50% |
| MU240705P00133000 | 2024-06-27 10:17AM EDT | 133.00 | 2.39 | 2.32 | 2.38 | -2.60 | -52.74% | 434 | 599 | 34.99% |
| MU240705P00134000 | 2024-06-27 10:16AM EDT | 134.00 | 2.80 | 2.75 | 2.82 | -2.63 | -48.43% | 645 | 467 | 34.57% |
| MU240705P00135000 | 2024-06-27 10:17AM EDT | 135.00 | 3.25 | 3.20 | 3.30 | -2.54 | -43.87% | 771 | 1,234 | 34.01% |
| MU240705P00136000 | 2024-06-27 10:16AM EDT | 136.00 | 3.75 | 3.65 | 3.75 | -2.60 | -40.94% | 441 | 281 | 32.37% |
| MU240705P00137000 | 2024-06-27 10:12AM EDT | 137.00 | 4.30 | 4.25 | 4.40 | -2.45 | -36.30% | 208 | 172 | 32.47% |
| MU240705P00138000 | 2024-06-27 10:16AM EDT | 138.00 | 4.85 | 4.75 | 4.90 | -2.45 | -33.56% | 156 | 393 | 29.79% |
| MU240705P00139000 | 2024-06-27 10:04AM EDT | 139.00 | 5.30 | 5.45 | 5.60 | -2.35 | -30.72% | 183 | 434 | 28.86% |
| MU240705P00140000 | 2024-06-27 10:14AM EDT | 140.00 | 6.19 | 6.15 | 6.30 | -1.99 | -24.33% | 350 | 1,332 | 26.81% |
| MU240705P00141000 | 2024-06-27 10:17AM EDT | 141.00 | 6.95 | 6.75 | 6.90 | -1.80 | -20.57% | 156 | 1,167 | 18.46% |
| MU240705P00142000 | 2024-06-27 10:16AM EDT | 142.00 | 7.71 | 7.35 | 7.70 | -1.54 | -16.65% | 335 | 1,208 | 0.00% |
| MU240705P00143000 | 2024-06-27 10:13AM EDT | 143.00 | 8.42 | 7.30 | 8.45 | -1.28 | -13.20% | 98 | 214 | 0.00% |
| MU240705P00144000 | 2024-06-27 9:43AM EDT | 144.00 | 9.00 | 8.95 | 9.40 | -1.40 | -13.46% | 2 | 61 | 0.00% |
| MU240705P00145000 | 2024-06-27 10:03AM EDT | 145.00 | 9.73 | 9.90 | 10.65 | -1.18 | -10.82% | 8 | 1,069 | 0.00% |
| MU240705P00146000 | 2024-06-27 9:48AM EDT | 146.00 | 11.63 | 10.40 | 11.20 | -0.25 | -2.10% | 3 | 54 | 0.00% |
| MU240705P00147000 | 2024-06-26 3:50PM EDT | 147.00 | 12.51 | 11.35 | 11.95 | 0.00 | - | 30 | 114 | 0.00% |
| MU240705P00148000 | 2024-06-26 3:18PM EDT | 148.00 | 13.90 | 11.40 | 13.30 | 0.00 | - | 8 | 26 | 0.00% |
| MU240705P00149000 | 2024-06-26 3:57PM EDT | 149.00 | 13.50 | 13.00 | 13.95 | 0.00 | - | 24 | 84 | 0.00% |
| MU240705P00150000 | 2024-06-27 10:10AM EDT | 150.00 | 15.08 | 13.65 | 15.05 | +1.14 | +8.18% | 81 | 211 | 0.00% |
| MU240705P00152500 | 2024-06-27 10:04AM EDT | 152.50 | 16.62 | 15.95 | 17.95 | +0.97 | +6.20% | 3 | 255 | 0.00% |
| MU240705P00155000 | 2024-06-27 10:11AM EDT | 155.00 | 19.10 | 18.30 | 19.55 | +0.45 | +2.41% | 17 | 169 | 0.00% |
| MU240705P00157500 | 2024-06-26 3:37PM EDT | 157.50 | 19.87 | 20.95 | 22.65 | 0.00 | - | 9 | 20 | 0.00% |
| MU240705P00160000 | 2024-06-27 10:02AM EDT | 160.00 | 24.50 | 23.10 | 25.10 | +3.35 | +15.84% | 15 | 33 | 0.00% |
| MU240705P00162500 | 2024-06-27 10:16AM EDT | 162.50 | 26.22 | 25.85 | 27.25 | +3.34 | +14.60% | 28 | 53 | 0.00% |
| MU240705P00165000 | 2024-06-25 12:44PM EDT | 165.00 | 28.86 | 28.00 | 29.60 | +0.68 | +2.41% | 1 | 22 | 0.00% |
| MU240705P00170000 | 2024-06-24 12:46PM EDT | 170.00 | 32.00 | 33.75 | 35.15 | 0.00 | - | 1 | 6 | 0.00% |
| MU240705P00175000 | 2024-06-27 9:56AM EDT | 175.00 | 39.60 | 38.65 | 40.20 | +16.42 | +70.84% | 2 | 3 | 0.00% |
| MU240705P00180000 | 2024-06-27 9:37AM EDT | 180.00 | 44.68 | 43.20 | 45.25 | +2.77 | +6.61% | 5 | 18 | 0.00% |
© 2024 Yahoo. All rights reserved.