Micron Technology, Inc. (MU)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 10:20AM EDT. Market open.
Callsfor26 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MU240726C00065000 | 2024-06-12 12:29PM EDT | 65.00 | 74.74 | 69.50 | 72.95 | 0.00 | - | - | 1 | 141.89% |
| MU240726C00085000 | 2024-06-26 11:41AM EDT | 85.00 | 47.90 | 50.50 | 52.15 | -8.60 | -15.22% | 2 | 4 | 98.93% |
| MU240726C00090000 | 2024-06-27 10:00AM EDT | 90.00 | 45.82 | 46.15 | 48.30 | -10.74 | -18.99% | 1 | 6 | 109.23% |
| MU240726C00100000 | 2024-06-27 9:57AM EDT | 100.00 | 35.04 | 35.80 | 37.30 | -7.65 | -17.92% | 4 | 117 | 74.46% |
| MU240726C00105000 | 2024-06-26 2:48PM EDT | 105.00 | 38.20 | 30.25 | 32.80 | 0.00 | - | 2 | 4 | 64.38% |
| MU240726C00110000 | 2024-06-21 11:29AM EDT | 110.00 | 32.50 | 25.65 | 27.90 | 0.00 | - | 4 | 14 | 59.18% |
| MU240726C00115000 | 2024-06-24 10:51AM EDT | 115.00 | 26.20 | 22.00 | 22.65 | 0.00 | - | 1 | 4 | 56.62% |
| MU240726C00118000 | 2024-06-24 2:44PM EDT | 118.00 | 19.72 | 19.55 | 20.85 | -4.98 | -20.16% | 1 | 4 | 59.47% |
| MU240726C00120000 | 2024-06-27 10:02AM EDT | 120.00 | 18.02 | 17.75 | 19.05 | -7.40 | -29.11% | 1 | 116 | 56.82% |
| MU240726C00122000 | 2024-06-21 10:08AM EDT | 122.00 | 21.50 | 16.00 | 17.40 | 0.00 | - | 4 | 6 | 54.83% |
| MU240726C00125000 | 2024-06-27 9:46AM EDT | 125.00 | 14.80 | 13.75 | 14.80 | -6.34 | -29.99% | 2 | 11 | 52.27% |
| MU240726C00127000 | 2024-06-26 9:58AM EDT | 127.00 | 13.40 | 11.90 | 13.25 | -7.10 | -34.63% | 1 | 8 | 54.48% |
| MU240726C00128000 | 2024-06-26 3:36PM EDT | 128.00 | 19.70 | 11.00 | 12.15 | 0.00 | - | 19 | 29 | 51.07% |
| MU240726C00129000 | 2024-06-24 3:55PM EDT | 129.00 | 16.79 | 9.90 | 12.10 | 0.00 | - | 6 | 16 | 55.05% |
| MU240726C00130000 | 2024-06-27 10:01AM EDT | 130.00 | 10.40 | 9.80 | 11.05 | -8.15 | -43.94% | 16 | 168 | 51.87% |
| MU240726C00131000 | 2024-06-10 3:37PM EDT | 131.00 | 12.35 | 8.90 | 10.25 | 0.00 | - | 2 | 2 | 50.34% |
| MU240726C00132000 | 2024-06-26 12:52PM EDT | 132.00 | 17.00 | 9.00 | 10.50 | 0.00 | - | 3 | 14 | 50.73% |
| MU240726C00133000 | 2024-06-27 9:54AM EDT | 133.00 | 8.71 | 7.90 | 9.40 | -8.04 | -48.00% | 19 | 22 | 51.97% |
| MU240726C00134000 | 2024-06-27 10:02AM EDT | 134.00 | 8.35 | 7.75 | 8.90 | -7.50 | -47.32% | 13 | 216 | 52.05% |
| MU240726C00135000 | 2024-06-27 10:04AM EDT | 135.00 | 7.60 | 7.65 | 7.80 | -8.05 | -51.44% | 512 | 268 | 48.12% |
| MU240726C00136000 | 2024-06-27 9:58AM EDT | 136.00 | 6.70 | 7.10 | 7.25 | -7.20 | -51.80% | 137 | 17 | 47.66% |
| MU240726C00137000 | 2024-06-27 9:59AM EDT | 137.00 | 6.20 | 6.60 | 6.75 | -8.75 | -58.53% | 120 | 91 | 47.36% |
| MU240726C00138000 | 2024-06-27 10:04AM EDT | 138.00 | 6.27 | 6.30 | 6.45 | -7.64 | -54.92% | 106 | 59 | 48.24% |
| MU240726C00139000 | 2024-06-27 9:58AM EDT | 139.00 | 5.35 | 5.70 | 5.85 | -7.85 | -59.47% | 52 | 228 | 47.03% |
| MU240726C00140000 | 2024-06-27 10:02AM EDT | 140.00 | 5.55 | 5.35 | 5.50 | -7.35 | -56.98% | 909 | 1,034 | 47.31% |
| MU240726C00141000 | 2024-06-27 10:04AM EDT | 141.00 | 5.00 | 5.00 | 5.15 | -7.42 | -60.23% | 43 | 335 | 47.46% |
| MU240726C00142000 | 2024-06-27 10:02AM EDT | 142.00 | 4.70 | 4.65 | 4.75 | -7.25 | -60.67% | 108 | 1,261 | 47.16% |
| MU240726C00143000 | 2024-06-27 9:57AM EDT | 143.00 | 4.05 | 4.30 | 4.45 | -7.42 | -64.69% | 31 | 295 | 47.39% |
| MU240726C00144000 | 2024-06-27 9:56AM EDT | 144.00 | 3.76 | 4.00 | 4.15 | -7.22 | -65.76% | 19 | 187 | 47.50% |
| MU240726C00145000 | 2024-06-27 10:02AM EDT | 145.00 | 3.70 | 3.70 | 3.85 | -6.85 | -64.93% | 311 | 1,044 | 47.49% |
| MU240726C00146000 | 2024-06-27 9:46AM EDT | 146.00 | 3.85 | 3.40 | 3.55 | -6.25 | -61.88% | 4 | 120 | 47.34% |
| MU240726C00147000 | 2024-06-27 9:54AM EDT | 147.00 | 3.12 | 3.10 | 3.25 | -6.83 | -68.64% | 3 | 206 | 47.07% |
| MU240726C00148000 | 2024-06-27 9:57AM EDT | 148.00 | 2.64 | 2.93 | 3.05 | -6.96 | -72.50% | 7 | 233 | 47.42% |
| MU240726C00149000 | 2024-06-27 9:55AM EDT | 149.00 | 2.53 | 2.69 | 2.77 | -6.44 | -71.79% | 59 | 118 | 47.06% |
| MU240726C00150000 | 2024-06-27 10:04AM EDT | 150.00 | 2.50 | 2.47 | 2.54 | -6.07 | -70.91% | 326 | 769 | 46.95% |
| MU240726C00152500 | 2024-06-27 10:03AM EDT | 152.50 | 2.11 | 2.04 | 2.11 | -5.54 | -72.42% | 10 | 112 | 47.38% |
| MU240726C00155000 | 2024-06-27 10:01AM EDT | 155.00 | 1.68 | 1.64 | 1.71 | -5.12 | -75.29% | 102 | 450 | 47.41% |
| MU240726C00157500 | 2024-06-27 9:47AM EDT | 157.50 | 1.63 | 1.36 | 1.41 | -4.57 | -73.71% | 40 | 115 | 47.83% |
| MU240726C00160000 | 2024-06-27 9:59AM EDT | 160.00 | 1.05 | 1.15 | 1.18 | -4.40 | -80.73% | 200 | 639 | 48.44% |
| MU240726C00162500 | 2024-06-27 9:50AM EDT | 162.50 | 0.91 | 0.96 | 0.99 | -4.08 | -81.76% | 9 | 42 | 49.10% |
| MU240726C00165000 | 2024-06-27 10:02AM EDT | 165.00 | 0.84 | 0.79 | 0.84 | -3.41 | -80.24% | 37 | 211 | 49.85% |
| MU240726C00167500 | 2024-06-27 9:50AM EDT | 167.50 | 0.65 | 0.66 | 0.71 | -3.35 | -83.75% | 4 | 53 | 50.10% |
| MU240726C00170000 | 2024-06-27 10:02AM EDT | 170.00 | 0.61 | 0.57 | 0.62 | -2.72 | -81.68% | 65 | 666 | 51.07% |
| MU240726C00172500 | 2024-06-27 9:49AM EDT | 172.50 | 0.51 | 0.47 | 0.52 | -2.58 | -83.50% | 15 | 94 | 51.51% |
| MU240726C00175000 | 2024-06-27 10:01AM EDT | 175.00 | 0.43 | 0.42 | 0.46 | -2.20 | -83.65% | 104 | 223 | 52.64% |
| MU240726C00177500 | 2024-06-27 9:31AM EDT | 177.50 | 0.27 | 0.36 | 0.41 | -2.24 | -89.24% | 4 | 35 | 53.52% |
| MU240726C00180000 | 2024-06-27 9:55AM EDT | 180.00 | 0.32 | 0.31 | 0.35 | -1.77 | -84.69% | 30 | 349 | 54.20% |
| MU240726C00185000 | 2024-06-27 9:56AM EDT | 185.00 | 0.24 | 0.24 | 0.28 | -1.58 | -86.81% | 13 | 79 | 56.06% |
| MU240726C00190000 | 2024-06-27 9:34AM EDT | 190.00 | 0.20 | 0.18 | 0.23 | -1.11 | -84.73% | 2 | 424 | 57.72% |
| MU240726C00195000 | 2024-06-27 9:49AM EDT | 195.00 | 0.16 | 0.14 | 0.18 | -0.94 | -85.45% | 21 | 203 | 59.18% |
| MU240726C00200000 | 2024-06-27 9:54AM EDT | 200.00 | 0.14 | 0.13 | 0.15 | -0.72 | -83.72% | 125 | 1,440 | 61.43% |
| MU240726C00205000 | 2024-06-27 9:37AM EDT | 205.00 | 0.09 | 0.08 | 0.13 | -0.78 | -89.66% | 4 | 60 | 62.31% |
| MU240726C00210000 | 2024-06-27 9:36AM EDT | 210.00 | 0.01 | 0.07 | 0.11 | -0.62 | -98.41% | 1 | 136 | 64.06% |
| MU240726C00215000 | 2024-06-27 10:03AM EDT | 215.00 | 0.08 | 0.01 | 0.48 | -0.51 | -86.44% | 16 | 227 | 76.66% |
Putsfor26 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MU240726P00085000 | 2024-06-26 1:03PM EDT | 85.00 | 0.12 | 0.01 | 0.09 | 0.00 | - | 21 | 29 | 66.99% |
| MU240726P00090000 | 2024-06-26 3:59PM EDT | 90.00 | 0.07 | 0.00 | 0.28 | -0.09 | -36.00% | 15 | 29 | 68.26% |
| MU240726P00095000 | 2024-06-27 9:32AM EDT | 95.00 | 0.14 | 0.06 | 0.10 | -0.12 | -46.15% | 3 | 526 | 55.66% |
| MU240726P00100000 | 2024-06-27 9:41AM EDT | 100.00 | 0.14 | 0.10 | 0.14 | -0.21 | -60.00% | 9 | 86 | 51.37% |
| MU240726P00105000 | 2024-06-27 9:54AM EDT | 105.00 | 0.23 | 0.18 | 0.21 | -0.38 | -62.30% | 151 | 244 | 48.44% |
| MU240726P00110000 | 2024-06-27 10:04AM EDT | 110.00 | 0.32 | 0.32 | 0.36 | -0.69 | -66.99% | 23 | 709 | 45.46% |
| MU240726P00115000 | 2024-06-27 10:01AM EDT | 115.00 | 0.68 | 0.63 | 0.67 | -0.89 | -56.69% | 84 | 163 | 43.53% |
| MU240726P00118000 | 2024-06-27 9:49AM EDT | 118.00 | 1.00 | 0.91 | 0.97 | -1.55 | -60.78% | 21 | 29 | 42.60% |
| MU240726P00119000 | 2024-06-27 9:48AM EDT | 119.00 | 1.23 | 1.04 | 1.09 | -1.39 | -53.05% | 7 | 57 | 42.26% |
| MU240726P00120000 | 2024-06-27 10:01AM EDT | 120.00 | 1.28 | 1.16 | 1.23 | -1.18 | -47.97% | 57 | 174 | 42.02% |
| MU240726P00121000 | 2024-06-27 9:47AM EDT | 121.00 | 1.59 | 1.33 | 1.39 | -1.38 | -46.46% | 5 | 23 | 41.85% |
| MU240726P00122000 | 2024-06-27 10:04AM EDT | 122.00 | 1.56 | 1.50 | 1.57 | -1.63 | -49.39% | 11 | 111 | 41.70% |
| MU240726P00123000 | 2024-06-27 9:42AM EDT | 123.00 | 1.88 | 1.84 | 1.91 | -1.35 | -41.80% | 4 | 23 | 42.90% |
| MU240726P00124000 | 2024-06-27 9:46AM EDT | 124.00 | 2.02 | 1.94 | 2.01 | -1.46 | -41.95% | 10 | 84 | 41.64% |
| MU240726P00125000 | 2024-06-27 10:01AM EDT | 125.00 | 2.28 | 2.16 | 2.22 | -1.47 | -39.20% | 67 | 299 | 41.26% |
| MU240726P00126000 | 2024-06-27 9:52AM EDT | 126.00 | 2.70 | 2.43 | 2.49 | -1.46 | -35.10% | 21 | 40 | 41.24% |
| MU240726P00127000 | 2024-06-27 9:45AM EDT | 127.00 | 3.07 | 2.67 | 2.74 | -1.28 | -29.43% | 18 | 61 | 40.87% |
| MU240726P00128000 | 2024-06-27 9:53AM EDT | 128.00 | 3.35 | 3.00 | 3.10 | -1.73 | -34.06% | 3 | 69 | 41.19% |
| MU240726P00129000 | 2024-06-27 9:57AM EDT | 129.00 | 3.85 | 3.30 | 3.45 | -1.05 | -21.43% | 24 | 26 | 41.24% |
| MU240726P00130000 | 2024-06-27 10:00AM EDT | 130.00 | 3.90 | 3.70 | 3.80 | -1.50 | -27.78% | 156 | 154 | 41.10% |
| MU240726P00131000 | 2024-06-27 9:57AM EDT | 131.00 | 4.65 | 4.05 | 4.20 | -1.09 | -18.99% | 14 | 49 | 41.15% |
| MU240726P00132000 | 2024-06-27 9:50AM EDT | 132.00 | 5.10 | 4.40 | 4.55 | -1.70 | -25.00% | 47 | 42 | 40.70% |
| MU240726P00133000 | 2024-06-27 9:57AM EDT | 133.00 | 5.55 | 4.90 | 5.00 | -1.75 | -23.97% | 30 | 33 | 40.75% |
| MU240726P00134000 | 2024-06-27 10:01AM EDT | 134.00 | 5.85 | 5.35 | 5.50 | -1.30 | -18.18% | 27 | 158 | 40.97% |
| MU240726P00135000 | 2024-06-27 10:02AM EDT | 135.00 | 6.00 | 5.95 | 6.05 | -1.48 | -19.79% | 91 | 75 | 41.33% |
| MU240726P00136000 | 2024-06-27 9:49AM EDT | 136.00 | 6.50 | 6.35 | 6.45 | -2.82 | -30.26% | 5 | 73 | 40.56% |
| MU240726P00137000 | 2024-06-27 9:49AM EDT | 137.00 | 6.85 | 6.90 | 7.05 | -1.52 | -18.16% | 14 | 43 | 40.93% |
| MU240726P00138000 | 2024-06-26 3:58PM EDT | 138.00 | 8.90 | 7.55 | 7.70 | 0.00 | - | 40 | 62 | 41.47% |
| MU240726P00139000 | 2024-06-27 9:35AM EDT | 139.00 | 9.10 | 8.10 | 8.25 | -0.80 | -8.08% | 1 | 23 | 41.20% |
| MU240726P00140000 | 2024-06-27 9:38AM EDT | 140.00 | 10.07 | 7.80 | 8.85 | +0.24 | +2.44% | 2 | 264 | 41.09% |
| MU240726P00141000 | 2024-06-27 9:49AM EDT | 141.00 | 9.95 | 9.10 | 9.50 | -0.70 | -6.57% | 12 | 260 | 41.17% |
| MU240726P00142000 | 2024-06-27 9:51AM EDT | 142.00 | 10.90 | 9.80 | 10.95 | -0.10 | -0.91% | 3 | 900 | 46.50% |
| MU240726P00143000 | 2024-06-26 3:55PM EDT | 143.00 | 11.50 | 9.85 | 11.45 | 0.00 | - | 76 | 115 | 45.35% |
| MU240726P00144000 | 2024-06-26 3:59PM EDT | 144.00 | 11.90 | 11.15 | 11.55 | 0.00 | - | 4 | 30 | 41.21% |
| MU240726P00145000 | 2024-06-26 2:56PM EDT | 145.00 | 12.62 | 11.50 | 12.60 | -0.76 | -5.68% | 1 | 195 | 43.58% |
| MU240726P00146000 | 2024-06-21 10:21AM EDT | 146.00 | 16.19 | 12.80 | 14.20 | 0.00 | - | 8 | 13 | 49.85% |
| MU240726P00147000 | 2024-06-27 10:00AM EDT | 147.00 | 14.00 | 12.05 | 14.30 | +1.31 | +10.32% | 1 | 23 | 45.22% |
| MU240726P00148000 | 2024-06-20 10:40AM EDT | 148.00 | 11.95 | 13.75 | 15.40 | 0.00 | - | - | 36 | 47.82% |
| MU240726P00149000 | 2024-06-26 1:16PM EDT | 149.00 | 16.05 | 14.20 | 15.50 | 0.00 | - | 1 | 35 | 42.48% |
| MU240726P00150000 | 2024-06-27 9:37AM EDT | 150.00 | 17.68 | 14.85 | 16.10 | +2.22 | +14.36% | 1 | 61 | 40.70% |
| MU240726P00152500 | 2024-06-26 2:06PM EDT | 152.50 | 18.30 | 17.70 | 18.50 | 0.00 | - | 3 | 27 | 43.65% |
| MU240726P00155000 | 2024-06-26 3:30PM EDT | 155.00 | 19.70 | 19.30 | 21.30 | 0.00 | - | 20 | 91 | 50.20% |
| MU240726P00157500 | 2024-06-20 10:00AM EDT | 157.50 | 15.75 | 21.25 | 23.15 | 0.00 | - | - | 2 | 47.18% |
| MU240726P00160000 | 2024-06-26 3:31PM EDT | 160.00 | 23.15 | 23.45 | 25.60 | 0.00 | - | 5 | 7 | 49.88% |
| MU240726P00162500 | 2024-06-20 12:38PM EDT | 162.50 | 23.40 | 25.85 | 27.65 | 0.00 | - | - | 1 | 47.17% |
| MU240726P00165000 | 2024-06-20 9:31AM EDT | 165.00 | 19.02 | 28.55 | 29.70 | 0.00 | - | 1 | 2 | 42.14% |
© 2024 Yahoo. All rights reserved.