Micron Technology, Inc. (MU)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Callsfor18 October 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MU241018C00030000 | 2024-02-08 11:13AM EDT | 30.00 | 56.20 | 67.95 | 69.35 | 0.00 | - | - | 1 | 0.00% |
| MU241018C00035000 | 2024-03-05 11:20AM EDT | 35.00 | 60.75 | 92.10 | 94.80 | 0.00 | - | 1 | 0 | 314.45% |
| MU241018C00040000 | 2024-04-16 11:03AM EDT | 40.00 | 81.45 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| MU241018C00045000 | 2024-04-19 3:46PM EDT | 45.00 | 62.50 | 0.00 | 0.00 | 0.00 | - | 1 | 9 | 0.00% |
| MU241018C00050000 | 2024-04-19 3:55PM EDT | 50.00 | 58.30 | 0.00 | 0.00 | 0.00 | - | 1 | 15 | 0.00% |
| MU241018C00055000 | 2024-03-21 3:24PM EDT | 55.00 | 57.10 | 51.30 | 55.05 | 0.00 | - | 2 | 33 | 54.35% |
| MU241018C00065000 | 2024-04-04 10:19AM EDT | 65.00 | 64.64 | 0.00 | 0.00 | 0.00 | - | 1 | 21 | 0.00% |
| MU241018C00070000 | 2024-04-30 3:19PM EDT | 70.00 | 46.60 | 0.00 | 0.00 | 0.00 | - | 3 | 39 | 0.00% |
| MU241018C00072500 | 2024-02-23 4:29PM EDT | 72.50 | 19.25 | 39.45 | 41.00 | 0.00 | - | 7 | 7 | 60.60% |
| MU241018C00075000 | 2024-04-17 10:21AM EDT | 75.00 | 48.35 | 0.00 | 0.00 | 0.00 | - | 1 | 76 | 0.00% |
| MU241018C00077500 | 2024-04-16 9:35AM EDT | 77.50 | 44.98 | 0.00 | 0.00 | 0.00 | - | 2 | 87 | 0.00% |
| MU241018C00080000 | 2024-05-01 12:45PM EDT | 80.00 | 33.35 | 0.00 | 0.00 | 0.00 | - | 1 | 517 | 0.00% |
| MU241018C00082500 | 2024-04-29 1:28PM EDT | 82.50 | 36.05 | 0.00 | 0.00 | 0.00 | - | 31 | 213 | 0.00% |
| MU241018C00085000 | 2024-04-26 1:18PM EDT | 85.00 | 33.50 | 0.00 | 0.00 | 0.00 | - | 4 | 363 | 0.00% |
| MU241018C00087500 | 2024-04-29 1:40PM EDT | 87.50 | 32.02 | 0.00 | 0.00 | 0.00 | - | 1 | 149 | 0.00% |
| MU241018C00090000 | 2024-05-01 12:45PM EDT | 90.00 | 25.60 | 0.00 | 0.00 | 0.00 | - | 6 | 335 | 0.00% |
| MU241018C00092500 | 2024-04-19 11:30AM EDT | 92.50 | 22.35 | 0.00 | 0.00 | 0.00 | - | 6 | 103 | 0.00% |
| MU241018C00095000 | 2024-05-01 3:41PM EDT | 95.00 | 23.30 | 0.00 | 0.00 | 0.00 | - | 2 | 166 | 0.00% |
| MU241018C00097500 | 2024-04-30 3:58PM EDT | 97.50 | 23.35 | 0.00 | 0.00 | 0.00 | - | 2 | 217 | 0.00% |
| MU241018C00100000 | 2024-05-01 3:10PM EDT | 100.00 | 21.88 | 0.00 | 0.00 | 0.00 | - | 10 | 1,224 | 0.00% |
| MU241018C00105000 | 2024-05-01 3:45PM EDT | 105.00 | 17.10 | 0.00 | 0.00 | 0.00 | - | 2 | 427 | 0.00% |
| MU241018C00110000 | 2024-05-01 3:41PM EDT | 110.00 | 14.60 | 0.00 | 0.00 | 0.00 | - | 15 | 596 | 0.10% |
| MU241018C00115000 | 2024-05-01 3:03PM EDT | 115.00 | 13.60 | 0.00 | 0.00 | 0.00 | - | 32 | 606 | 1.56% |
| MU241018C00120000 | 2024-05-01 1:11PM EDT | 120.00 | 9.75 | 0.00 | 0.00 | 0.00 | - | 3 | 701 | 3.13% |
| MU241018C00125000 | 2024-04-30 12:13PM EDT | 125.00 | 10.65 | 0.00 | 0.00 | 0.00 | - | 11 | 572 | 3.13% |
| MU241018C00130000 | 2024-05-01 3:48PM EDT | 130.00 | 7.11 | 0.00 | 0.00 | 0.00 | - | 81 | 2,617 | 6.25% |
| MU241018C00135000 | 2024-04-29 1:13PM EDT | 135.00 | 7.30 | 0.00 | 0.00 | 0.00 | - | 57 | 773 | 6.25% |
| MU241018C00140000 | 2024-05-01 12:12PM EDT | 140.00 | 4.60 | 0.00 | 0.00 | 0.00 | - | 2 | 869 | 6.25% |
| MU241018C00145000 | 2024-04-30 12:13PM EDT | 145.00 | 5.30 | 0.00 | 0.00 | 0.00 | - | 78 | 1,354 | 6.25% |
| MU241018C00150000 | 2024-05-01 2:49PM EDT | 150.00 | 3.70 | 0.00 | 0.00 | 0.00 | - | 88 | 2,367 | 12.50% |
| MU241018C00155000 | 2024-05-01 3:14PM EDT | 155.00 | 3.20 | 0.00 | 0.00 | 0.00 | - | 47 | 270 | 12.50% |
| MU241018C00160000 | 2024-05-01 11:19AM EDT | 160.00 | 2.09 | 0.00 | 0.00 | 0.00 | - | 45 | 430 | 12.50% |
| MU241018C00165000 | 2024-04-26 1:46PM EDT | 165.00 | 2.60 | 0.00 | 0.00 | 0.00 | - | 2 | 80 | 12.50% |
| MU241018C00170000 | 2024-05-01 3:56PM EDT | 170.00 | 1.49 | 0.00 | 0.00 | 0.00 | - | 167 | 444 | 12.50% |
| MU241018C00175000 | 2024-04-26 1:55PM EDT | 175.00 | 1.80 | 0.00 | 0.00 | 0.00 | - | 10 | 98 | 12.50% |
| MU241018C00180000 | 2024-05-01 3:45PM EDT | 180.00 | 1.11 | 0.00 | 0.00 | 0.00 | - | 1 | 329 | 12.50% |
| MU241018C00185000 | 2024-05-01 12:34PM EDT | 185.00 | 0.87 | 0.00 | 0.00 | 0.00 | - | 202 | 416 | 12.50% |
| MU241018C00190000 | 2024-04-29 2:25PM EDT | 190.00 | 1.05 | 0.00 | 0.00 | 0.00 | - | 2 | 32 | 12.50% |
| MU241018C00195000 | 2024-04-24 9:30AM EDT | 195.00 | 0.73 | 0.00 | 0.00 | 0.00 | - | 6 | 64 | 12.50% |
| MU241018C00200000 | 2024-05-01 11:37AM EDT | 200.00 | 0.53 | 0.00 | 0.00 | 0.00 | - | 1 | 600 | 12.50% |
Putsfor18 October 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MU241018P00025000 | 2024-04-09 2:33PM EDT | 25.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 50.00% |
| MU241018P00030000 | 2024-04-10 9:30AM EDT | 30.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | - | 1 | 50.00% |
| MU241018P00040000 | 2024-03-19 11:25AM EDT | 40.00 | 0.11 | 0.01 | 0.17 | 0.00 | - | 250 | 277 | 63.09% |
| MU241018P00042500 | 2024-04-05 9:30AM EDT | 42.50 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 25.00% |
| MU241018P00045000 | 2024-02-16 12:57PM EDT | 45.00 | 0.63 | 0.20 | 0.33 | 0.00 | - | 1 | 12 | 65.43% |
| MU241018P00047500 | 2024-02-29 1:24PM EDT | 47.50 | 0.43 | 0.00 | 0.24 | 0.00 | - | - | 23 | 54.98% |
| MU241018P00050000 | 2024-04-22 2:03PM EDT | 50.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 1 | 206 | 25.00% |
| MU241018P00055000 | 2024-04-12 9:34AM EDT | 55.00 | 0.16 | 0.00 | 0.00 | 0.00 | - | 1 | 115 | 25.00% |
| MU241018P00060000 | 2024-04-30 9:36AM EDT | 60.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 1 | 480 | 25.00% |
| MU241018P00065000 | 2024-04-30 9:36AM EDT | 65.00 | 0.51 | 0.00 | 0.00 | 0.00 | - | 1 | 188 | 12.50% |
| MU241018P00070000 | 2024-04-30 11:00AM EDT | 70.00 | 0.73 | 0.00 | 0.00 | 0.00 | - | 3 | 560 | 12.50% |
| MU241018P00072500 | 2024-05-01 3:59PM EDT | 72.50 | 1.09 | 0.00 | 0.00 | 0.00 | - | 2 | 240 | 12.50% |
| MU241018P00075000 | 2024-04-29 3:12PM EDT | 75.00 | 1.15 | 0.00 | 0.00 | 0.00 | - | 9 | 1,990 | 12.50% |
| MU241018P00077500 | 2024-05-01 1:36PM EDT | 77.50 | 1.62 | 0.00 | 0.00 | 0.00 | - | 27 | 229 | 12.50% |
| MU241018P00080000 | 2024-05-01 10:25AM EDT | 80.00 | 1.86 | 0.00 | 0.00 | 0.00 | - | 3 | 688 | 12.50% |
| MU241018P00082500 | 2024-05-01 9:30AM EDT | 82.50 | 2.30 | 0.00 | 0.00 | 0.00 | - | 5 | 1,405 | 12.50% |
| MU241018P00085000 | 2024-05-01 3:51PM EDT | 85.00 | 2.64 | 0.00 | 0.00 | 0.00 | - | 1 | 389 | 6.25% |
| MU241018P00087500 | 2024-05-01 3:41PM EDT | 87.50 | 3.10 | 0.00 | 0.00 | 0.00 | - | 1 | 380 | 6.25% |
| MU241018P00090000 | 2024-05-01 3:51PM EDT | 90.00 | 3.70 | 0.00 | 0.00 | 0.00 | - | 17 | 246 | 6.25% |
| MU241018P00092500 | 2024-04-23 12:01PM EDT | 92.50 | 4.35 | 0.00 | 0.00 | 0.00 | - | 7 | 306 | 6.25% |
| MU241018P00095000 | 2024-05-01 10:42AM EDT | 95.00 | 5.25 | 0.00 | 0.00 | 0.00 | - | 1 | 192 | 6.25% |
| MU241018P00097500 | 2024-05-01 10:44AM EDT | 97.50 | 6.10 | 0.00 | 0.00 | 0.00 | - | 54 | 198 | 3.13% |
| MU241018P00100000 | 2024-05-01 9:41AM EDT | 100.00 | 6.60 | 0.00 | 0.00 | 0.00 | - | 1 | 1,294 | 3.13% |
| MU241018P00105000 | 2024-05-01 12:08PM EDT | 105.00 | 9.45 | 0.00 | 0.00 | 0.00 | - | 9 | 330 | 1.56% |
| MU241018P00110000 | 2024-04-30 11:30AM EDT | 110.00 | 9.80 | 0.00 | 0.00 | 0.00 | - | 18 | 597 | 0.00% |
| MU241018P00115000 | 2024-05-01 9:55AM EDT | 115.00 | 13.55 | 0.00 | 0.00 | 0.00 | - | 3 | 905 | 0.00% |
| MU241018P00120000 | 2024-04-30 3:25PM EDT | 120.00 | 15.35 | 0.00 | 0.00 | 0.00 | - | 59 | 1,127 | 0.00% |
| MU241018P00125000 | 2024-04-30 3:09PM EDT | 125.00 | 18.34 | 0.00 | 0.00 | 0.00 | - | 1 | 1,643 | 0.00% |
| MU241018P00130000 | 2024-04-29 12:41PM EDT | 130.00 | 21.60 | 0.00 | 0.00 | 0.00 | - | 4 | 449 | 0.00% |
| MU241018P00135000 | 2024-04-25 9:53AM EDT | 135.00 | 27.81 | 0.00 | 0.00 | 0.00 | - | 1 | 612 | 0.00% |
| MU241018P00140000 | 2024-04-25 9:53AM EDT | 140.00 | 31.77 | 0.00 | 0.00 | 0.00 | - | 1 | 355 | 0.00% |
| MU241018P00145000 | 2024-04-26 10:18AM EDT | 145.00 | 33.05 | 0.00 | 0.00 | 0.00 | - | 8 | 18 | 0.00% |
| MU241018P00150000 | 2024-04-25 9:53AM EDT | 150.00 | 40.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MU241018P00155000 | 2024-04-25 12:57PM EDT | 155.00 | 43.35 | 0.00 | 0.00 | 0.00 | - | - | 3 | 0.00% |
| MU241018P00160000 | 2024-03-26 10:59AM EDT | 160.00 | 42.90 | 49.35 | 50.05 | 0.00 | - | 2 | 2 | 0.00% |
| MU241018P00165000 | 2024-04-03 11:51AM EDT | 165.00 | 41.85 | 0.00 | 0.00 | 0.00 | - | 8 | 9 | 0.00% |
© 2024 Yahoo. All rights reserved.