Micron Technology, Inc. (MU)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor16 August 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MU240816C00050000 | 2024-03-21 9:36AM EDT | 50.00 | 60.00 | 56.25 | 59.20 | 0.00 | - | 1 | 0 | 0.00% |
| MU240816C00060000 | 2024-03-21 2:04PM EDT | 60.00 | 53.20 | 46.00 | 49.90 | 0.00 | - | 3 | 1 | 0.00% |
| MU240816C00065000 | 2024-04-05 9:39AM EDT | 65.00 | 58.63 | 50.40 | 51.25 | 0.00 | - | 100 | 120 | 73.49% |
| MU240816C00070000 | 2024-04-29 1:19PM EDT | 70.00 | 45.52 | 45.40 | 46.55 | 0.00 | - | 1 | 22 | 67.51% |
| MU240816C00072500 | 2024-05-01 11:50AM EDT | 72.50 | 38.83 | 43.15 | 44.10 | 0.00 | - | 10 | 35 | 65.48% |
| MU240816C00075000 | 2024-05-01 12:45PM EDT | 75.00 | 36.25 | 40.75 | 41.65 | 0.00 | - | 1 | 10 | 62.45% |
| MU240816C00077500 | 2024-05-01 12:45PM EDT | 77.50 | 34.00 | 38.35 | 39.60 | 0.00 | - | 1 | 46 | 61.52% |
| MU240816C00080000 | 2024-04-25 10:31AM EDT | 80.00 | 33.80 | 36.05 | 36.85 | 0.00 | - | 3 | 69 | 57.45% |
| MU240816C00082500 | 2024-05-01 2:27PM EDT | 82.50 | 34.20 | 33.65 | 34.55 | +3.05 | +9.79% | 1 | 50 | 55.08% |
| MU240816C00085000 | 2024-05-02 12:36PM EDT | 85.00 | 28.50 | 31.45 | 32.30 | 0.00 | - | 2 | 167 | 53.66% |
| MU240816C00087500 | 2024-05-03 12:07PM EDT | 87.50 | 29.85 | 28.70 | 30.15 | +2.50 | +9.14% | 1 | 203 | 50.29% |
| MU240816C00090000 | 2024-05-03 12:31PM EDT | 90.00 | 27.43 | 27.35 | 28.50 | +1.68 | +6.52% | 5 | 194 | 53.55% |
| MU240816C00092500 | 2024-05-02 2:25PM EDT | 92.50 | 23.35 | 25.40 | 27.75 | 0.00 | - | 1 | 71 | 56.59% |
| MU240816C00095000 | 2024-05-01 12:45PM EDT | 95.00 | 19.60 | 23.70 | 24.90 | 0.00 | - | 7 | 440 | 53.63% |
| MU240816C00097500 | 2024-05-01 12:02PM EDT | 97.50 | 17.60 | 21.80 | 22.00 | 0.00 | - | 23 | 365 | 50.44% |
| MU240816C00100000 | 2024-05-03 2:16PM EDT | 100.00 | 20.34 | 19.95 | 20.20 | +2.94 | +16.90% | 19 | 1,761 | 49.72% |
| MU240816C00105000 | 2024-05-03 2:15PM EDT | 105.00 | 16.90 | 16.60 | 16.80 | +2.69 | +18.93% | 38 | 657 | 48.21% |
| MU240816C00110000 | 2024-05-03 1:53PM EDT | 110.00 | 13.85 | 13.60 | 13.80 | +1.85 | +15.42% | 57 | 793 | 47.11% |
| MU240816C00115000 | 2024-05-03 3:22PM EDT | 115.00 | 10.90 | 11.05 | 11.20 | +1.24 | +12.84% | 85 | 765 | 46.30% |
| MU240816C00120000 | 2024-05-03 3:54PM EDT | 120.00 | 8.75 | 8.85 | 9.00 | +0.85 | +10.76% | 62 | 1,653 | 45.74% |
| MU240816C00125000 | 2024-05-03 3:57PM EDT | 125.00 | 7.09 | 7.05 | 7.15 | +1.14 | +19.16% | 25 | 1,584 | 45.28% |
| MU240816C00130000 | 2024-05-03 3:49PM EDT | 130.00 | 5.45 | 5.50 | 5.65 | +0.65 | +13.54% | 93 | 1,628 | 45.04% |
| MU240816C00135000 | 2024-05-03 3:05PM EDT | 135.00 | 4.45 | 4.30 | 4.40 | +0.80 | +21.92% | 24 | 611 | 44.73% |
| MU240816C00140000 | 2024-05-03 2:59PM EDT | 140.00 | 3.40 | 3.30 | 3.45 | +0.55 | +19.30% | 27 | 614 | 44.75% |
| MU240816C00145000 | 2024-05-02 12:36PM EDT | 145.00 | 2.06 | 2.58 | 2.64 | 0.00 | - | 4 | 620 | 44.50% |
| MU240816C00150000 | 2024-05-03 3:55PM EDT | 150.00 | 2.02 | 1.99 | 2.05 | +0.60 | +42.25% | 118 | 2,044 | 44.58% |
| MU240816C00155000 | 2024-05-03 2:52PM EDT | 155.00 | 1.59 | 1.54 | 1.58 | -0.11 | -6.47% | 1 | 173 | 44.63% |
| MU240816C00160000 | 2024-05-03 2:04PM EDT | 160.00 | 1.24 | 1.19 | 1.23 | +0.31 | +33.33% | 1 | 1,160 | 44.82% |
| MU240816C00165000 | 2024-04-22 2:41PM EDT | 165.00 | 0.79 | 0.92 | 0.95 | 0.00 | - | 3 | 351 | 44.96% |
| MU240816C00170000 | 2024-05-01 2:56PM EDT | 170.00 | 0.74 | 0.72 | 0.75 | 0.00 | - | 132 | 1,480 | 45.31% |
| MU240816C00175000 | 2024-05-03 12:24PM EDT | 175.00 | 0.61 | 0.56 | 0.60 | -0.13 | -17.57% | 3 | 199 | 45.75% |
| MU240816C00180000 | 2024-04-30 10:00AM EDT | 180.00 | 0.63 | 0.44 | 0.47 | 0.00 | - | 1 | 157 | 46.00% |
| MU240816C00185000 | 2024-05-01 2:50PM EDT | 185.00 | 0.37 | 0.35 | 0.38 | 0.00 | - | 3 | 34 | 46.44% |
| MU240816C00190000 | 2024-05-03 12:04PM EDT | 190.00 | 0.33 | 0.28 | 0.31 | +0.10 | +43.48% | 4 | 424 | 46.92% |
| MU240816C00195000 | 2024-05-03 2:26PM EDT | 195.00 | 0.24 | 0.23 | 0.25 | +0.01 | +4.35% | 4 | 1,100 | 47.31% |
| MU240816C00200000 | 2024-05-03 11:04AM EDT | 200.00 | 0.21 | 0.18 | 0.21 | +0.04 | +23.53% | 1 | 616 | 47.95% |
Putsfor16 August 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MU240816P00040000 | 2024-03-07 1:07PM EDT | 40.00 | 0.14 | 0.00 | 0.27 | 0.00 | - | - | 1 | 87.70% |
| MU240816P00045000 | 2024-03-15 12:23PM EDT | 45.00 | 0.15 | 0.00 | 0.19 | 0.00 | - | - | 1 | 74.80% |
| MU240816P00050000 | 2024-04-26 10:35AM EDT | 50.00 | 0.10 | 0.02 | 0.23 | 0.00 | - | 136 | 122 | 69.43% |
| MU240816P00055000 | 2024-04-22 10:39AM EDT | 55.00 | 0.13 | 0.04 | 0.26 | 0.00 | - | 1 | 4 | 63.67% |
| MU240816P00060000 | 2024-04-26 10:17AM EDT | 60.00 | 0.20 | 0.14 | 0.17 | 0.00 | - | 165 | 101 | 57.03% |
| MU240816P00065000 | 2024-04-15 9:54AM EDT | 65.00 | 0.17 | 0.21 | 0.24 | 0.00 | - | 42 | 1,106 | 53.66% |
| MU240816P00070000 | 2024-04-30 9:36AM EDT | 70.00 | 0.36 | 0.32 | 0.35 | 0.00 | - | 1 | 1,061 | 50.78% |
| MU240816P00072500 | 2024-04-30 9:37AM EDT | 72.50 | 0.45 | 0.39 | 0.43 | 0.00 | - | 1 | 66 | 49.95% |
| MU240816P00075000 | 2024-04-30 9:38AM EDT | 75.00 | 0.55 | 0.48 | 0.52 | 0.00 | - | 1 | 604 | 48.58% |
| MU240816P00077500 | 2024-04-26 9:50AM EDT | 77.50 | 0.83 | 0.60 | 0.64 | 0.00 | - | 5 | 129 | 47.51% |
| MU240816P00080000 | 2024-05-02 11:40AM EDT | 80.00 | 0.95 | 0.75 | 0.78 | 0.00 | - | 2 | 270 | 46.39% |
| MU240816P00082500 | 2024-04-25 12:56PM EDT | 82.50 | 1.26 | 0.93 | 0.97 | 0.00 | - | 1 | 561 | 45.56% |
| MU240816P00085000 | 2024-05-03 12:28PM EDT | 85.00 | 1.18 | 1.16 | 1.20 | -0.27 | -18.62% | 2 | 2,938 | 44.79% |
| MU240816P00087500 | 2024-04-19 3:07PM EDT | 87.50 | 2.94 | 1.43 | 1.47 | 0.00 | - | 14 | 1,134 | 43.99% |
| MU240816P00090000 | 2024-05-02 3:40PM EDT | 90.00 | 2.12 | 1.76 | 1.81 | 0.00 | - | 2 | 260 | 43.40% |
| MU240816P00092500 | 2024-05-01 11:30AM EDT | 92.50 | 3.05 | 2.16 | 2.22 | 0.00 | - | 2 | 2,208 | 42.88% |
| MU240816P00095000 | 2024-05-03 2:47PM EDT | 95.00 | 2.66 | 2.65 | 2.70 | -0.99 | -27.12% | 5 | 346 | 42.40% |
| MU240816P00097500 | 2024-04-26 3:24PM EDT | 97.50 | 3.55 | 3.20 | 3.30 | 0.00 | - | 1 | 423 | 42.18% |
| MU240816P00100000 | 2024-05-02 10:05AM EDT | 100.00 | 5.15 | 3.85 | 3.95 | 0.00 | - | 1 | 1,053 | 41.75% |
| MU240816P00105000 | 2024-05-03 2:30PM EDT | 105.00 | 5.35 | 5.40 | 5.50 | -1.36 | -20.27% | 10 | 406 | 40.87% |
| MU240816P00110000 | 2024-05-03 1:42PM EDT | 110.00 | 7.45 | 7.40 | 7.50 | -1.05 | -12.35% | 45 | 852 | 40.31% |
| MU240816P00115000 | 2024-05-03 3:39PM EDT | 115.00 | 9.88 | 9.75 | 9.90 | -1.20 | -10.83% | 52 | 2,754 | 39.75% |
| MU240816P00120000 | 2024-05-03 3:01PM EDT | 120.00 | 12.62 | 12.50 | 12.65 | -1.53 | -10.81% | 357 | 582 | 39.00% |
| MU240816P00125000 | 2024-04-22 2:42PM EDT | 125.00 | 15.40 | 15.65 | 15.85 | -3.65 | -19.16% | 3 | 326 | 38.54% |
| MU240816P00130000 | 2024-05-01 2:40PM EDT | 130.00 | 21.25 | 18.70 | 19.90 | 0.00 | - | 20 | 460 | 40.36% |
| MU240816P00135000 | 2024-05-03 9:51AM EDT | 135.00 | 22.65 | 22.70 | 23.25 | -0.84 | -3.58% | 3 | 456 | 37.54% |
| MU240816P00140000 | 2024-04-29 10:17AM EDT | 140.00 | 28.85 | 26.50 | 27.65 | 0.00 | - | 3 | 80 | 38.70% |
| MU240816P00145000 | 2024-04-11 2:20PM EDT | 145.00 | 23.55 | 31.10 | 32.05 | 0.00 | - | 1 | 27 | 38.89% |
| MU240816P00150000 | 2024-05-01 2:54PM EDT | 150.00 | 37.50 | 35.25 | 36.40 | 0.00 | - | 1 | 0 | 37.43% |
| MU240816P00155000 | 2024-05-03 1:34PM EDT | 155.00 | 40.42 | 40.15 | 41.85 | +5.87 | +16.99% | 1 | 20 | 44.42% |
| MU240816P00160000 | 2024-04-09 10:53AM EDT | 160.00 | 40.00 | 44.80 | 46.25 | 0.00 | - | - | 0 | 42.19% |
| MU240816P00165000 | 2024-04-11 1:30PM EDT | 165.00 | 40.70 | 48.30 | 51.15 | 0.00 | - | - | 0 | 43.92% |
| MU240816P00170000 | 2024-04-11 11:01AM EDT | 170.00 | 46.27 | 54.10 | 56.45 | 0.00 | - | 3 | 0 | 49.81% |
| MU240816P00175000 | 2024-04-03 11:53AM EDT | 175.00 | 49.55 | 59.85 | 61.20 | 0.00 | - | 26 | 0 | 49.71% |
| MU240816P00180000 | 2024-04-03 12:38PM EDT | 180.00 | 54.65 | 64.95 | 65.95 | 0.00 | - | 1 | 0 | 48.90% |
| MU240816P00185000 | 2024-04-03 3:30PM EDT | 185.00 | 59.20 | 69.45 | 71.15 | 0.00 | - | 29 | 0 | 53.91% |
| MU240816P00195000 | 2024-04-03 1:37PM EDT | 195.00 | 67.90 | 79.30 | 80.35 | 0.00 | - | 1 | 0 | 39.06% |
© 2024 Yahoo. All rights reserved.