Micron Technology, Inc. (MU)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 03:33PM EDT. Market open.
Callsfor20 September 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MU240920C00037500 | 2024-02-02 11:06AM EDT | 37.50 | 49.95 | 57.05 | 60.30 | 0.00 | - | 1 | 1 | 0.00% |
| MU240920C00040000 | 2023-12-29 10:30AM EDT | 40.00 | 47.77 | 50.10 | 51.90 | 0.00 | - | 1 | 2 | 0.00% |
| MU240920C00042500 | 2023-12-27 4:35PM EDT | 42.50 | 45.70 | 46.10 | 48.15 | 0.00 | - | - | 1 | 0.00% |
| MU240920C00045000 | 2024-03-21 9:39AM EDT | 45.00 | 66.66 | 61.35 | 64.40 | 0.00 | - | 1 | 3 | 0.00% |
| MU240920C00047500 | 2024-04-17 3:44PM EDT | 47.50 | 70.51 | 67.75 | 68.75 | 0.00 | - | 1 | 5 | 91.75% |
| MU240920C00050000 | 2024-04-17 3:53PM EDT | 50.00 | 68.19 | 65.30 | 66.65 | 0.00 | - | 2 | 3 | 90.84% |
| MU240920C00055000 | 2024-03-15 1:19PM EDT | 55.00 | 41.50 | 68.45 | 69.50 | 0.00 | - | 1 | 4 | 155.93% |
| MU240920C00060000 | 2024-04-02 10:57AM EDT | 60.00 | 63.46 | 51.25 | 52.30 | 0.00 | - | 1 | 34 | 0.00% |
| MU240920C00065000 | 2024-04-01 11:07AM EDT | 65.00 | 62.40 | 45.70 | 46.90 | 0.00 | - | 1 | 93 | 0.00% |
| MU240920C00067500 | 2024-04-19 9:44AM EDT | 67.50 | 44.74 | 48.80 | 49.50 | 0.00 | - | 1 | 137 | 69.41% |
| MU240920C00070000 | 2024-03-28 3:34PM EDT | 70.00 | 50.00 | 45.60 | 47.65 | 0.00 | - | 7 | 52 | 65.36% |
| MU240920C00072500 | 2024-04-24 12:45PM EDT | 72.50 | 39.50 | 44.00 | 44.90 | 0.00 | - | 5 | 228 | 64.58% |
| MU240920C00075000 | 2024-05-02 10:09AM EDT | 75.00 | 36.95 | 41.80 | 42.80 | 0.00 | - | 1 | 679 | 63.71% |
| MU240920C00077500 | 2024-03-28 1:32PM EDT | 77.50 | 42.88 | 39.50 | 40.35 | 0.00 | - | 1 | 73 | 60.94% |
| MU240920C00080000 | 2024-05-03 9:31AM EDT | 80.00 | 37.07 | 37.50 | 37.70 | +4.48 | +13.75% | 2 | 1,559 | 58.52% |
| MU240920C00082500 | 2024-04-24 1:09PM EDT | 82.50 | 31.10 | 35.25 | 36.25 | 0.00 | - | 6 | 229 | 59.12% |
| MU240920C00085000 | 2024-04-30 11:06AM EDT | 85.00 | 34.20 | 33.10 | 33.70 | 0.00 | - | 2 | 877 | 56.31% |
| MU240920C00087500 | 2024-04-24 12:31PM EDT | 87.50 | 26.65 | 31.05 | 31.25 | 0.00 | - | 1 | 292 | 54.05% |
| MU240920C00090000 | 2024-05-01 12:45PM EDT | 90.00 | 24.55 | 29.00 | 29.20 | 0.00 | - | 5 | 3,587 | 52.80% |
| MU240920C00092500 | 2024-05-02 2:38PM EDT | 92.50 | 24.84 | 27.00 | 27.20 | 0.00 | - | 1 | 367 | 51.59% |
| MU240920C00095000 | 2024-05-03 1:55PM EDT | 95.00 | 25.10 | 25.10 | 25.30 | +2.85 | +12.81% | 56 | 3,209 | 50.66% |
| MU240920C00097500 | 2024-05-02 10:43AM EDT | 97.50 | 19.95 | 22.85 | 23.60 | 0.00 | - | 267 | 891 | 50.82% |
| MU240920C00100000 | 2024-05-03 10:18AM EDT | 100.00 | 21.00 | 21.55 | 21.70 | +3.05 | +16.99% | 8 | 3,123 | 49.40% |
| MU240920C00105000 | 2024-05-01 3:58PM EDT | 105.00 | 15.14 | 18.25 | 18.45 | 0.00 | - | 2 | 1,339 | 48.11% |
| MU240920C00110000 | 2024-05-03 2:07PM EDT | 110.00 | 15.57 | 15.15 | 15.50 | +2.02 | +14.91% | 38 | 3,845 | 46.95% |
| MU240920C00115000 | 2024-05-03 2:55PM EDT | 115.00 | 12.75 | 12.85 | 12.95 | +1.65 | +14.86% | 58 | 1,730 | 46.21% |
| MU240920C00120000 | 2024-05-03 2:40PM EDT | 120.00 | 10.65 | 10.65 | 10.75 | +1.20 | +12.70% | 160 | 1,874 | 45.68% |
| MU240920C00125000 | 2024-05-03 2:27PM EDT | 125.00 | 8.85 | 8.70 | 8.80 | +1.45 | +19.59% | 58 | 1,136 | 45.04% |
| MU240920C00130000 | 2024-05-03 2:25PM EDT | 130.00 | 7.20 | 7.10 | 7.20 | +0.90 | +14.29% | 18 | 1,320 | 44.71% |
| MU240920C00135000 | 2024-05-03 2:13PM EDT | 135.00 | 5.85 | 5.75 | 5.85 | +0.75 | +14.71% | 124 | 1,939 | 44.42% |
| MU240920C00140000 | 2024-05-03 12:38PM EDT | 140.00 | 4.80 | 4.65 | 4.70 | +0.78 | +19.40% | 17 | 547 | 44.08% |
| MU240920C00145000 | 2024-05-03 1:23PM EDT | 145.00 | 3.95 | 3.70 | 3.80 | +0.73 | +22.67% | 52 | 1,268 | 43.99% |
| MU240920C00150000 | 2024-05-03 3:04PM EDT | 150.00 | 3.05 | 3.00 | 3.10 | +0.71 | +30.34% | 65 | 2,930 | 44.13% |
| MU240920C00155000 | 2024-05-02 10:12AM EDT | 155.00 | 1.87 | 2.42 | 2.46 | 0.00 | - | 1 | 466 | 43.90% |
| MU240920C00160000 | 2024-05-03 1:07PM EDT | 160.00 | 2.05 | 1.95 | 1.99 | +0.35 | +20.59% | 5 | 324 | 43.99% |
| MU240920C00165000 | 2024-05-01 12:36PM EDT | 165.00 | 1.23 | 1.57 | 1.61 | 0.00 | - | 128 | 219 | 44.12% |
| MU240920C00170000 | 2024-04-26 10:12AM EDT | 170.00 | 1.30 | 1.27 | 1.30 | 0.00 | - | 1 | 390 | 44.21% |
| MU240920C00175000 | 2024-04-26 1:20PM EDT | 175.00 | 1.20 | 1.03 | 1.06 | 0.00 | - | 7 | 140 | 44.41% |
| MU240920C00180000 | 2024-05-02 3:41PM EDT | 180.00 | 0.74 | 0.83 | 0.87 | 0.00 | - | 30 | 1,066 | 44.68% |
| MU240920C00185000 | 2024-05-01 2:50PM EDT | 185.00 | 0.62 | 0.68 | 0.71 | 0.00 | - | 3 | 46 | 44.85% |
| MU240920C00190000 | 2024-04-30 3:56PM EDT | 190.00 | 0.60 | 0.55 | 0.59 | 0.00 | - | 45 | 407 | 45.17% |
| MU240920C00195000 | 2024-04-29 11:16AM EDT | 195.00 | 0.51 | 0.45 | 0.49 | 0.00 | - | 1 | 30 | 45.46% |
| MU240920C00200000 | 2024-05-03 3:01PM EDT | 200.00 | 0.40 | 0.37 | 0.40 | +0.08 | +25.00% | 4 | 1,376 | 45.61% |
Putsfor20 September 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MU240920P00037500 | 2024-03-21 9:44AM EDT | 37.50 | 0.02 | 0.00 | 0.28 | 0.00 | - | 5 | 19 | 80.37% |
| MU240920P00040000 | 2024-04-18 12:22PM EDT | 40.00 | 0.03 | 0.00 | 0.22 | 0.00 | - | 1 | 85 | 73.63% |
| MU240920P00042500 | 2024-04-26 9:35AM EDT | 42.50 | 0.11 | 0.01 | 0.10 | 0.00 | - | 5 | 69 | 63.87% |
| MU240920P00045000 | 2024-02-26 10:30AM EDT | 45.00 | 0.25 | 0.00 | 0.12 | 0.00 | - | 3 | 85 | 61.13% |
| MU240920P00047500 | 2024-04-04 3:23PM EDT | 47.50 | 0.10 | 0.02 | 0.12 | 0.00 | - | 1 | 266 | 58.79% |
| MU240920P00050000 | 2024-04-19 9:31AM EDT | 50.00 | 0.09 | 0.03 | 0.16 | 0.00 | - | 3 | 188 | 57.81% |
| MU240920P00055000 | 2024-05-01 10:23AM EDT | 55.00 | 0.17 | 0.13 | 0.17 | 0.00 | - | 6 | 949 | 54.88% |
| MU240920P00060000 | 2024-05-02 11:24AM EDT | 60.00 | 0.25 | 0.21 | 0.24 | 0.00 | - | 10 | 1,256 | 52.05% |
| MU240920P00065000 | 2024-05-02 9:57AM EDT | 65.00 | 0.39 | 0.32 | 0.34 | 0.00 | - | 2 | 3,718 | 49.61% |
| MU240920P00067500 | 2024-04-30 9:39AM EDT | 67.50 | 0.44 | 0.39 | 0.42 | 0.00 | - | 1 | 1,144 | 48.58% |
| MU240920P00070000 | 2024-05-03 1:55PM EDT | 70.00 | 0.49 | 0.48 | 0.51 | -0.08 | -14.04% | 2 | 698 | 47.44% |
| MU240920P00072500 | 2024-05-02 9:57AM EDT | 72.50 | 0.73 | 0.59 | 0.61 | 0.00 | - | 2 | 637 | 46.22% |
| MU240920P00075000 | 2024-04-30 1:06PM EDT | 75.00 | 0.81 | 0.72 | 0.75 | 0.00 | - | 23 | 1,198 | 45.36% |
| MU240920P00077500 | 2024-04-26 3:33PM EDT | 77.50 | 1.03 | 0.88 | 0.91 | 0.00 | - | 10 | 1,096 | 44.43% |
| MU240920P00080000 | 2024-05-02 12:20PM EDT | 80.00 | 1.36 | 1.07 | 1.10 | 0.00 | - | 4 | 1,180 | 43.56% |
| MU240920P00082500 | 2024-05-02 10:14AM EDT | 82.50 | 1.77 | 1.31 | 1.34 | 0.00 | - | 1 | 2,510 | 42.85% |
| MU240920P00085000 | 2024-05-02 3:17PM EDT | 85.00 | 1.88 | 1.60 | 1.63 | 0.00 | - | 11 | 1,451 | 42.24% |
| MU240920P00087500 | 2024-05-03 12:13PM EDT | 87.50 | 2.03 | 1.94 | 1.97 | -0.46 | -18.47% | 1 | 400 | 41.64% |
| MU240920P00090000 | 2024-05-03 10:06AM EDT | 90.00 | 2.46 | 2.34 | 2.37 | -0.14 | -5.38% | 10 | 782 | 41.10% |
| MU240920P00092500 | 2024-05-03 1:19PM EDT | 92.50 | 2.86 | 2.82 | 2.85 | -0.89 | -23.73% | 20 | 767 | 40.67% |
| MU240920P00095000 | 2024-05-02 12:55PM EDT | 95.00 | 4.25 | 3.35 | 3.40 | 0.00 | - | 6 | 477 | 40.27% |
| MU240920P00097500 | 2024-05-03 11:08AM EDT | 97.50 | 4.25 | 3.95 | 4.05 | -0.75 | -15.00% | 3 | 849 | 40.00% |
| MU240920P00100000 | 2024-05-03 1:32PM EDT | 100.00 | 4.80 | 4.70 | 4.75 | -0.75 | -13.51% | 14 | 1,352 | 39.60% |
| MU240920P00105000 | 2024-05-02 1:19PM EDT | 105.00 | 7.55 | 6.35 | 6.45 | 0.00 | - | 62 | 2,555 | 39.01% |
| MU240920P00110000 | 2024-05-03 1:43PM EDT | 110.00 | 8.60 | 8.40 | 8.50 | -1.05 | -10.88% | 134 | 2,945 | 38.42% |
| MU240920P00115000 | 2024-05-03 1:25PM EDT | 115.00 | 10.86 | 10.80 | 10.90 | -1.39 | -11.35% | 22 | 978 | 37.79% |
| MU240920P00120000 | 2024-05-03 2:37PM EDT | 120.00 | 13.55 | 13.55 | 13.65 | -1.80 | -11.73% | 688 | 703 | 37.13% |
| MU240920P00125000 | 2024-05-03 2:37PM EDT | 125.00 | 16.65 | 16.60 | 16.75 | -3.30 | -16.54% | 19 | 441 | 36.49% |
| MU240920P00130000 | 2024-05-01 2:54PM EDT | 130.00 | 20.55 | 20.00 | 20.25 | -0.80 | -3.75% | 1 | 208 | 36.12% |
| MU240920P00135000 | 2024-04-24 10:22AM EDT | 135.00 | 27.10 | 23.65 | 24.35 | 0.00 | - | 3 | 106 | 37.07% |
| MU240920P00140000 | 2024-04-08 11:51AM EDT | 140.00 | 22.95 | 27.60 | 28.50 | 0.00 | - | 3 | 33 | 37.39% |
| MU240920P00145000 | 2024-04-23 9:53AM EDT | 145.00 | 35.58 | 31.70 | 32.45 | 0.00 | - | 1 | 22 | 35.70% |
| MU240920P00160000 | 2024-04-04 9:51AM EDT | 160.00 | 36.30 | 45.05 | 45.55 | 0.00 | - | 2 | 1 | 27.54% |
| MU240920P00165000 | 2024-03-28 10:33AM EDT | 165.00 | 47.53 | 50.10 | 51.10 | 0.00 | - | 1 | 0 | 37.13% |
| MU240920P00170000 | 2024-04-22 12:17PM EDT | 170.00 | 61.68 | 54.25 | 55.40 | 0.00 | - | 1 | 0 | 27.05% |
| MU240920P00175000 | 2024-03-26 1:41PM EDT | 175.00 | 56.20 | 62.70 | 63.90 | 0.00 | - | 5 | 0 | 57.89% |
| MU240920P00180000 | 2024-03-26 3:18PM EDT | 180.00 | 61.15 | 67.65 | 69.00 | 0.00 | - | 3 | 0 | 60.51% |
| MU240920P00185000 | 2024-04-09 11:04AM EDT | 185.00 | 63.55 | 69.85 | 70.30 | 0.00 | - | - | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.