Micron Technology, Inc. (MU)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 02:53PM EDT. Market open.
Callsfor19 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MU240719C00040000 | 2024-03-21 2:35PM EDT | 40.00 | 71.60 | 65.80 | 67.75 | 0.00 | - | - | 2 | 0.00% |
| MU240719C00042500 | 2024-03-18 9:30AM EDT | 42.50 | 54.85 | 73.85 | 74.85 | 0.00 | - | 1 | 11 | 162.06% |
| MU240719C00045000 | 2024-01-26 12:21PM EDT | 45.00 | 44.30 | 41.40 | 42.45 | 0.00 | - | 1 | 1 | 0.00% |
| MU240719C00050000 | 2024-04-05 9:31AM EDT | 50.00 | 75.13 | 65.10 | 66.05 | 0.00 | - | 1 | 10 | 111.82% |
| MU240719C00055000 | 2024-02-05 10:30AM EDT | 55.00 | 33.17 | 0.00 | 0.00 | 0.00 | - | 1 | 21 | 0.00% |
| MU240719C00060000 | 2024-04-19 11:40AM EDT | 60.00 | 48.28 | 55.20 | 56.30 | 0.00 | - | 2 | 11 | 93.80% |
| MU240719C00065000 | 2024-04-19 11:45AM EDT | 65.00 | 44.15 | 50.45 | 51.30 | 0.00 | - | 1 | 928 | 86.16% |
| MU240719C00067500 | 2024-05-01 2:37PM EDT | 67.50 | 44.55 | 47.75 | 48.90 | 0.00 | - | 1 | 13 | 80.52% |
| MU240719C00070000 | 2024-04-25 3:25PM EDT | 70.00 | 43.80 | 45.60 | 46.45 | 0.00 | - | 1 | 1,843 | 79.10% |
| MU240719C00072500 | 2024-04-26 11:48AM EDT | 72.50 | 41.60 | 43.20 | 44.20 | 0.00 | - | 6 | 28,398 | 77.03% |
| MU240719C00075000 | 2024-05-02 12:34PM EDT | 75.00 | 40.44 | 40.70 | 41.75 | +3.52 | +9.53% | 14 | 380 | 72.80% |
| MU240719C00077500 | 2024-05-02 10:58AM EDT | 77.50 | 34.80 | 38.40 | 39.10 | 0.00 | - | 2 | 140 | 68.68% |
| MU240719C00080000 | 2024-05-01 10:26AM EDT | 80.00 | 32.30 | 35.85 | 36.70 | 0.00 | - | 13 | 1,188 | 64.62% |
| MU240719C00082500 | 2024-05-01 10:26AM EDT | 82.50 | 30.00 | 33.90 | 34.10 | 0.00 | - | 3 | 255 | 62.84% |
| MU240719C00085000 | 2024-05-01 3:35PM EDT | 85.00 | 28.79 | 31.25 | 32.25 | 0.00 | - | 2 | 4,939 | 61.06% |
| MU240719C00087500 | 2024-05-03 12:56PM EDT | 87.50 | 29.28 | 29.10 | 29.85 | +1.88 | +6.86% | 1 | 547 | 58.80% |
| MU240719C00090000 | 2024-04-30 3:43PM EDT | 90.00 | 27.30 | 27.15 | 27.35 | +0.73 | +2.75% | 2 | 5,283 | 56.78% |
| MU240719C00092500 | 2024-05-01 3:33PM EDT | 92.50 | 22.55 | 25.00 | 25.25 | 0.00 | - | 9 | 1,308 | 55.27% |
| MU240719C00095000 | 2024-05-03 1:08PM EDT | 95.00 | 23.25 | 22.80 | 23.30 | +0.60 | +2.65% | 1 | 958 | 53.82% |
| MU240719C00097500 | 2024-05-03 1:10PM EDT | 97.50 | 21.35 | 20.90 | 21.15 | +4.45 | +26.33% | 8 | 437 | 52.37% |
| MU240719C00100000 | 2024-05-03 2:00PM EDT | 100.00 | 18.99 | 19.00 | 19.25 | +1.94 | +11.38% | 89 | 2,543 | 51.32% |
| MU240719C00105000 | 2024-05-03 1:30PM EDT | 105.00 | 15.68 | 15.50 | 15.70 | +1.93 | +14.04% | 9 | 1,426 | 50.09% |
| MU240719C00110000 | 2024-05-03 2:36PM EDT | 110.00 | 12.50 | 12.40 | 12.60 | +1.93 | +18.26% | 20 | 3,367 | 48.73% |
| MU240719C00115000 | 2024-05-03 2:27PM EDT | 115.00 | 9.80 | 9.75 | 9.90 | +1.40 | +16.67% | 148 | 1,880 | 47.53% |
| MU240719C00120000 | 2024-05-03 2:13PM EDT | 120.00 | 7.60 | 7.55 | 7.65 | +1.05 | +16.03% | 231 | 9,342 | 46.67% |
| MU240719C00125000 | 2024-05-03 2:11PM EDT | 125.00 | 5.85 | 5.75 | 5.85 | +0.89 | +17.94% | 121 | 3,703 | 46.18% |
| MU240719C00130000 | 2024-05-03 2:31PM EDT | 130.00 | 4.42 | 4.35 | 4.45 | +0.77 | +21.10% | 897 | 9,390 | 46.01% |
| MU240719C00135000 | 2024-05-03 2:31PM EDT | 135.00 | 3.30 | 3.25 | 3.30 | +0.53 | +19.13% | 31 | 3,799 | 45.63% |
| MU240719C00140000 | 2024-05-03 2:31PM EDT | 140.00 | 2.45 | 2.41 | 2.46 | +0.44 | +21.89% | 59 | 2,745 | 45.62% |
| MU240719C00145000 | 2024-05-03 2:21PM EDT | 145.00 | 1.81 | 1.78 | 1.83 | +0.29 | +19.08% | 27 | 934 | 45.72% |
| MU240719C00150000 | 2024-05-03 2:33PM EDT | 150.00 | 1.33 | 1.31 | 1.34 | +0.21 | +18.75% | 70 | 6,471 | 45.70% |
| MU240719C00155000 | 2024-05-02 1:17PM EDT | 155.00 | 0.82 | 0.97 | 1.00 | 0.00 | - | 4 | 1,235 | 46.00% |
| MU240719C00160000 | 2024-05-03 11:39AM EDT | 160.00 | 0.73 | 0.71 | 0.75 | +0.12 | +19.67% | 2 | 1,006 | 46.36% |
| MU240719C00165000 | 2024-05-03 12:12PM EDT | 165.00 | 0.57 | 0.54 | 0.57 | +0.11 | +23.91% | 19 | 350 | 46.83% |
| MU240719C00170000 | 2024-04-25 10:35AM EDT | 170.00 | 0.50 | 0.41 | 0.44 | 0.00 | - | 3 | 621 | 47.41% |
| MU240719C00175000 | 2024-04-29 11:35AM EDT | 175.00 | 0.43 | 0.31 | 0.34 | 0.00 | - | 1 | 686 | 47.95% |
| MU240719C00180000 | 2024-04-30 2:24PM EDT | 180.00 | 0.35 | 0.24 | 0.27 | 0.00 | - | 2 | 295 | 48.63% |
| MU240719C00185000 | 2024-05-01 12:44PM EDT | 185.00 | 0.17 | 0.19 | 0.21 | 0.00 | - | 3 | 1,264 | 49.12% |
| MU240719C00190000 | 2024-05-03 10:04AM EDT | 190.00 | 0.18 | 0.15 | 0.17 | +0.03 | +20.00% | 1 | 270 | 49.81% |
| MU240719C00195000 | 2024-04-29 3:13PM EDT | 195.00 | 0.18 | 0.12 | 0.15 | 0.00 | - | 2 | 152 | 50.39% |
| MU240719C00200000 | 2024-05-03 11:41AM EDT | 200.00 | 0.12 | 0.10 | 0.12 | 0.00 | - | 5 | 1,430 | 50.98% |
Putsfor19 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MU240719P00037500 | 2023-12-20 2:37PM EDT | 37.50 | 0.16 | 0.00 | 0.18 | 0.00 | - | 5 | 7 | 101.95% |
| MU240719P00040000 | 2024-02-20 10:37AM EDT | 40.00 | 0.19 | 0.00 | 0.23 | 0.00 | - | 1 | 2 | 99.61% |
| MU240719P00042500 | 2023-12-21 4:26PM EDT | 42.50 | 0.24 | 0.02 | 0.19 | 0.00 | - | - | 120 | 92.97% |
| MU240719P00045000 | 2024-04-23 10:39AM EDT | 45.00 | 0.14 | 0.00 | 0.23 | 0.00 | - | 191 | 199 | 89.06% |
| MU240719P00047500 | 2024-04-12 1:11PM EDT | 47.50 | 0.07 | 0.01 | 0.23 | 0.00 | - | 20 | 440 | 84.77% |
| MU240719P00050000 | 2024-04-25 10:27AM EDT | 50.00 | 0.12 | 0.02 | 0.23 | 0.00 | - | 128 | 264 | 80.57% |
| MU240719P00055000 | 2024-04-12 10:14AM EDT | 55.00 | 0.08 | 0.03 | 0.23 | 0.00 | - | 144 | 599 | 72.46% |
| MU240719P00060000 | 2024-05-01 1:05PM EDT | 60.00 | 0.13 | 0.05 | 0.20 | 0.00 | - | 11 | 390 | 64.26% |
| MU240719P00065000 | 2024-04-30 9:58AM EDT | 65.00 | 0.18 | 0.15 | 0.17 | 0.00 | - | 10 | 2,110 | 59.08% |
| MU240719P00067500 | 2024-05-03 1:50PM EDT | 67.50 | 0.20 | 0.18 | 0.20 | -0.04 | -16.67% | 30 | 518 | 57.03% |
| MU240719P00070000 | 2024-04-29 12:35PM EDT | 70.00 | 0.28 | 0.22 | 0.24 | 0.00 | - | 5 | 769 | 55.27% |
| MU240719P00072500 | 2024-04-25 11:33AM EDT | 72.50 | 0.43 | 0.27 | 0.29 | 0.00 | - | 20 | 675 | 53.56% |
| MU240719P00075000 | 2024-04-26 11:23AM EDT | 75.00 | 0.49 | 0.33 | 0.35 | 0.00 | - | 11 | 1,185 | 51.90% |
| MU240719P00077500 | 2024-05-02 1:31PM EDT | 77.50 | 0.52 | 0.41 | 0.43 | 0.00 | - | 1 | 1,160 | 50.49% |
| MU240719P00080000 | 2024-04-25 9:46AM EDT | 80.00 | 0.87 | 0.50 | 0.53 | 0.00 | - | 2 | 1,871 | 49.34% |
| MU240719P00082500 | 2024-05-02 10:40AM EDT | 82.50 | 0.88 | 0.63 | 0.66 | 0.00 | - | 2 | 994 | 48.15% |
| MU240719P00085000 | 2024-05-02 9:30AM EDT | 85.00 | 0.81 | 0.79 | 0.82 | -0.24 | -22.86% | 2 | 1,964 | 47.00% |
| MU240719P00087500 | 2024-05-03 11:39AM EDT | 87.50 | 1.06 | 1.00 | 1.02 | -0.25 | -19.08% | 140 | 1,102 | 45.97% |
| MU240719P00090000 | 2024-05-03 1:02PM EDT | 90.00 | 1.30 | 1.26 | 1.28 | -0.35 | -21.21% | 10 | 683 | 45.14% |
| MU240719P00092500 | 2024-05-03 1:43PM EDT | 92.50 | 1.63 | 1.56 | 1.61 | -0.43 | -20.87% | 42 | 698 | 44.48% |
| MU240719P00095000 | 2024-05-03 2:22PM EDT | 95.00 | 1.97 | 1.96 | 2.00 | -0.59 | -23.05% | 129 | 1,549 | 43.80% |
| MU240719P00097500 | 2024-05-03 2:32PM EDT | 97.50 | 2.47 | 2.44 | 2.47 | -0.58 | -19.02% | 94 | 1,556 | 43.19% |
| MU240719P00100000 | 2024-05-03 2:13PM EDT | 100.00 | 3.05 | 3.00 | 3.05 | -0.72 | -19.10% | 1,368 | 5,410 | 42.77% |
| MU240719P00105000 | 2024-05-03 2:38PM EDT | 105.00 | 4.40 | 4.40 | 4.50 | -1.05 | -19.09% | 27 | 1,233 | 41.97% |
| MU240719P00110000 | 2024-05-03 1:15PM EDT | 110.00 | 6.25 | 6.25 | 6.35 | -1.30 | -17.22% | 178 | 1,861 | 41.07% |
| MU240719P00115000 | 2024-05-03 2:32PM EDT | 115.00 | 8.65 | 8.60 | 8.70 | -1.55 | -15.20% | 24 | 1,869 | 40.43% |
| MU240719P00120000 | 2024-05-03 2:12PM EDT | 120.00 | 11.45 | 11.35 | 11.40 | -1.94 | -14.49% | 77 | 1,220 | 39.29% |
| MU240719P00125000 | 2024-05-03 1:23PM EDT | 125.00 | 14.50 | 14.55 | 14.70 | -1.80 | -11.04% | 27 | 744 | 38.93% |
| MU240719P00130000 | 2024-05-02 2:07PM EDT | 130.00 | 20.71 | 18.10 | 18.30 | 0.00 | - | 1 | 878 | 38.06% |
| MU240719P00135000 | 2024-04-26 1:26PM EDT | 135.00 | 22.80 | 21.55 | 22.30 | 0.00 | - | 1 | 173 | 37.46% |
| MU240719P00140000 | 2024-04-18 2:17PM EDT | 140.00 | 28.25 | 25.95 | 26.50 | 0.00 | - | 17 | 105 | 36.15% |
| MU240719P00145000 | 2024-04-19 10:50AM EDT | 145.00 | 36.05 | 30.35 | 31.00 | 0.00 | - | 2 | 13 | 35.21% |
| MU240719P00150000 | 2024-05-03 1:34PM EDT | 150.00 | 35.42 | 34.70 | 35.50 | -2.33 | -6.17% | 1 | 28 | 30.52% |
| MU240719P00155000 | 2024-04-04 2:45PM EDT | 155.00 | 32.35 | 39.35 | 40.40 | 0.00 | - | 5 | 5 | 30.23% |
| MU240719P00160000 | 2024-04-26 10:04AM EDT | 160.00 | 47.60 | 44.75 | 45.25 | 0.00 | - | 2 | 0 | 0.00% |
| MU240719P00165000 | 2024-03-27 11:27AM EDT | 165.00 | 47.10 | 52.10 | 52.80 | 0.00 | - | 8 | 0 | 64.16% |
| MU240719P00170000 | 2024-04-11 1:41PM EDT | 170.00 | 45.00 | 54.40 | 55.60 | 0.00 | - | 1 | 0 | 44.43% |
| MU240719P00175000 | 2024-04-09 11:44AM EDT | 175.00 | 52.70 | 59.40 | 60.45 | 0.00 | - | 1 | 0 | 42.38% |
© 2024 Yahoo. All rights reserved.