Micron Technology, Inc. (MU)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 12:19PM EDT. Market open.
Callsfor20 December 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MU241220C00035000 | 2024-04-08 10:50AM EDT | 35.00 | 92.19 | 80.50 | 81.50 | 0.00 | - | 1 | 1 | 98.56% |
| MU241220C00040000 | 2024-03-21 9:46AM EDT | 40.00 | 71.53 | 66.30 | 69.95 | 0.00 | - | 1 | 1 | 0.00% |
| MU241220C00045000 | 2024-04-02 11:58AM EDT | 45.00 | 78.70 | 68.30 | 70.50 | 0.00 | - | - | 4 | 71.66% |
| MU241220C00050000 | 2024-04-26 12:55PM EDT | 50.00 | 65.30 | 65.95 | 67.30 | 0.00 | - | 1 | 4 | 78.49% |
| MU241220C00055000 | 2024-04-01 3:49PM EDT | 55.00 | 71.20 | 56.35 | 57.80 | 0.00 | - | - | 1 | 0.00% |
| MU241220C00060000 | 2024-05-01 3:38PM EDT | 60.00 | 54.00 | 56.65 | 57.75 | 0.00 | - | 1 | 19 | 68.46% |
| MU241220C00065000 | 2024-04-19 9:30AM EDT | 65.00 | 45.50 | 52.25 | 53.25 | 0.00 | - | 4 | 34 | 65.44% |
| MU241220C00070000 | 2024-04-19 2:52PM EDT | 70.00 | 40.65 | 47.55 | 48.50 | 0.00 | - | 6 | 25 | 60.44% |
| MU241220C00072500 | 2024-04-25 2:55PM EDT | 72.50 | 43.40 | 46.00 | 46.35 | 0.00 | - | 1 | 4 | 60.88% |
| MU241220C00075000 | 2024-04-29 3:20PM EDT | 75.00 | 43.50 | 43.80 | 44.70 | 0.00 | - | 1 | 36 | 60.60% |
| MU241220C00077500 | 2024-04-17 9:44AM EDT | 77.50 | 49.63 | 41.45 | 42.20 | 0.00 | - | 10 | 44 | 57.64% |
| MU241220C00080000 | 2024-04-24 1:24PM EDT | 80.00 | 36.60 | 39.20 | 40.00 | 0.00 | - | 1 | 156 | 55.70% |
| MU241220C00082500 | 2024-04-19 11:18AM EDT | 82.50 | 31.70 | 37.70 | 38.40 | 0.00 | - | 4 | 14 | 56.68% |
| MU241220C00085000 | 2024-05-02 10:56AM EDT | 85.00 | 32.10 | 35.70 | 36.45 | 0.00 | - | 1 | 1,173 | 55.55% |
| MU241220C00087500 | 2024-04-19 2:28PM EDT | 87.50 | 27.75 | 33.60 | 34.10 | 0.00 | - | 6 | 55 | 53.35% |
| MU241220C00090000 | 2024-05-02 12:30PM EDT | 90.00 | 32.28 | 31.95 | 32.70 | +3.33 | +11.50% | 3 | 535 | 53.73% |
| MU241220C00092500 | 2024-04-30 9:55AM EDT | 92.50 | 30.60 | 30.10 | 30.90 | 0.00 | - | 1 | 102 | 52.80% |
| MU241220C00095000 | 2024-05-02 9:35AM EDT | 95.00 | 26.03 | 28.40 | 29.40 | 0.00 | - | 1 | 266 | 52.50% |
| MU241220C00097500 | 2024-05-02 11:44AM EDT | 97.50 | 24.15 | 26.70 | 27.15 | 0.00 | - | 9 | 346 | 50.81% |
| MU241220C00100000 | 2024-05-02 11:42AM EDT | 100.00 | 22.75 | 25.15 | 25.35 | 0.00 | - | 11 | 892 | 50.29% |
| MU241220C00105000 | 2024-05-01 2:50PM EDT | 105.00 | 20.80 | 22.00 | 22.25 | 0.00 | - | 14 | 329 | 48.97% |
| MU241220C00110000 | 2024-05-03 10:09AM EDT | 110.00 | 18.83 | 19.40 | 20.00 | +0.93 | +5.20% | 3 | 696 | 49.52% |
| MU241220C00115000 | 2024-05-03 10:09AM EDT | 115.00 | 16.43 | 16.90 | 17.50 | +1.33 | +8.81% | 2 | 487 | 48.69% |
| MU241220C00120000 | 2024-05-02 11:25AM EDT | 120.00 | 14.35 | 14.65 | 14.85 | +1.35 | +10.38% | 10 | 1,322 | 46.88% |
| MU241220C00125000 | 2024-05-03 10:00AM EDT | 125.00 | 12.80 | 12.75 | 12.85 | +1.20 | +10.34% | 17 | 767 | 46.31% |
| MU241220C00130000 | 2024-05-02 2:27PM EDT | 130.00 | 10.75 | 11.05 | 11.20 | +0.90 | +9.14% | 1 | 1,537 | 46.15% |
| MU241220C00135000 | 2024-05-02 3:56PM EDT | 135.00 | 8.58 | 9.50 | 9.65 | 0.00 | - | 5 | 1,041 | 45.75% |
| MU241220C00140000 | 2024-05-02 10:30AM EDT | 140.00 | 6.90 | 8.20 | 8.30 | 0.00 | - | 5 | 1,118 | 45.44% |
| MU241220C00145000 | 2024-05-03 9:38AM EDT | 145.00 | 6.80 | 7.05 | 7.15 | +0.69 | +11.29% | 1 | 848 | 45.24% |
| MU241220C00150000 | 2024-05-02 3:15PM EDT | 150.00 | 5.48 | 6.05 | 6.20 | 0.00 | - | 15 | 787 | 45.24% |
| MU241220C00155000 | 2024-05-02 2:11PM EDT | 155.00 | 4.50 | 5.20 | 5.30 | 0.00 | - | 1 | 388 | 45.00% |
| MU241220C00160000 | 2024-05-03 9:51AM EDT | 160.00 | 4.40 | 4.50 | 4.55 | +0.45 | +11.39% | 8 | 1,079 | 44.89% |
| MU241220C00165000 | 2024-05-02 2:17PM EDT | 165.00 | 3.31 | 3.80 | 3.95 | 0.00 | - | 2 | 938 | 44.97% |
| MU241220C00170000 | 2024-05-02 2:18PM EDT | 170.00 | 2.82 | 3.30 | 3.40 | 0.00 | - | 1 | 152 | 44.93% |
| MU241220C00175000 | 2024-05-03 12:00PM EDT | 175.00 | 2.90 | 2.87 | 2.92 | +0.59 | +25.54% | 564 | 126 | 44.88% |
| MU241220C00180000 | 2024-05-02 10:55AM EDT | 180.00 | 2.00 | 2.47 | 2.53 | 0.00 | - | 1 | 299 | 44.95% |
| MU241220C00185000 | 2024-05-01 10:27AM EDT | 185.00 | 1.79 | 2.12 | 2.18 | 0.00 | - | 3 | 108 | 44.95% |
| MU241220C00190000 | 2024-04-24 12:03PM EDT | 190.00 | 1.42 | 1.83 | 1.90 | 0.00 | - | 12 | 121 | 45.08% |
| MU241220C00195000 | 2024-05-02 1:23PM EDT | 195.00 | 1.35 | 1.58 | 1.64 | 0.00 | - | 5 | 85 | 45.09% |
| MU241220C00200000 | 2024-05-03 9:59AM EDT | 200.00 | 1.32 | 1.37 | 1.43 | +0.26 | +24.53% | 12 | 235 | 45.22% |
Putsfor20 December 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MU241220P00035000 | 2024-04-26 3:21PM EDT | 35.00 | 0.08 | 0.00 | 0.26 | 0.00 | - | 4 | 5 | 65.63% |
| MU241220P00040000 | 2024-03-28 10:41AM EDT | 40.00 | 0.15 | 0.10 | 0.31 | 0.00 | - | 2 | 12 | 62.50% |
| MU241220P00042500 | 2024-03-20 1:49PM EDT | 42.50 | 0.28 | 0.20 | 0.28 | 0.00 | - | - | 4 | 60.55% |
| MU241220P00045000 | 2024-04-24 10:07AM EDT | 45.00 | 0.23 | 0.19 | 0.23 | 0.00 | - | 1 | 41 | 56.15% |
| MU241220P00047500 | 2024-04-01 1:46PM EDT | 47.50 | 0.16 | 0.23 | 0.31 | 0.00 | - | 2 | 34 | 55.23% |
| MU241220P00050000 | 2024-05-01 1:28PM EDT | 50.00 | 0.34 | 0.28 | 0.33 | 0.00 | - | 2 | 59 | 53.32% |
| MU241220P00055000 | 2024-04-25 10:12AM EDT | 55.00 | 0.52 | 0.41 | 0.46 | 0.00 | - | 2 | 54 | 50.78% |
| MU241220P00060000 | 2024-04-29 2:02PM EDT | 60.00 | 0.63 | 0.59 | 0.64 | 0.00 | - | 48 | 166 | 48.88% |
| MU241220P00065000 | 2024-04-26 3:21PM EDT | 65.00 | 0.93 | 0.84 | 0.89 | 0.00 | - | 64 | 301 | 46.83% |
| MU241220P00070000 | 2024-05-01 3:00PM EDT | 70.00 | 1.26 | 1.20 | 1.24 | 0.00 | - | 7 | 145 | 45.09% |
| MU241220P00072500 | 2024-05-02 2:29PM EDT | 72.50 | 1.59 | 1.42 | 1.47 | 0.00 | - | 26 | 112 | 44.41% |
| MU241220P00075000 | 2024-05-01 11:58AM EDT | 75.00 | 2.10 | 1.68 | 1.73 | 0.00 | - | 1 | 181 | 43.71% |
| MU241220P00077500 | 2024-04-19 11:26AM EDT | 77.50 | 2.75 | 1.99 | 2.04 | 0.00 | - | 2 | 251 | 43.14% |
| MU241220P00080000 | 2024-05-02 2:31PM EDT | 80.00 | 2.63 | 2.34 | 2.39 | 0.00 | - | 2 | 567 | 42.58% |
| MU241220P00082500 | 2024-04-24 12:40PM EDT | 82.50 | 3.40 | 2.74 | 2.80 | 0.00 | - | 17 | 166 | 42.11% |
| MU241220P00085000 | 2024-05-02 2:31PM EDT | 85.00 | 3.57 | 3.15 | 3.25 | 0.00 | - | 1 | 725 | 41.62% |
| MU241220P00087500 | 2024-05-02 10:01AM EDT | 87.50 | 4.45 | 3.70 | 3.75 | 0.00 | - | 47 | 298 | 41.13% |
| MU241220P00090000 | 2024-05-01 3:01PM EDT | 90.00 | 4.46 | 4.25 | 4.35 | 0.00 | - | 2 | 375 | 40.83% |
| MU241220P00092500 | 2024-05-02 2:11PM EDT | 92.50 | 5.45 | 4.85 | 4.95 | 0.00 | - | 1 | 245 | 40.30% |
| MU241220P00095000 | 2024-05-02 1:45PM EDT | 95.00 | 6.30 | 5.55 | 5.65 | 0.00 | - | 31 | 309 | 39.93% |
| MU241220P00097500 | 2024-04-25 10:34AM EDT | 97.50 | 7.50 | 6.35 | 6.40 | 0.00 | - | 26 | 254 | 39.52% |
| MU241220P00100000 | 2024-05-03 11:27AM EDT | 100.00 | 7.40 | 7.15 | 7.25 | -0.85 | -10.30% | 23 | 1,403 | 39.23% |
| MU241220P00105000 | 2024-05-01 3:01PM EDT | 105.00 | 9.45 | 9.05 | 9.15 | 0.00 | - | 5 | 884 | 38.62% |
| MU241220P00110000 | 2024-05-03 10:01AM EDT | 110.00 | 11.35 | 11.25 | 11.30 | -1.24 | -9.85% | 2 | 502 | 37.94% |
| MU241220P00115000 | 2024-05-02 3:49PM EDT | 115.00 | 15.01 | 13.65 | 13.75 | 0.00 | - | 6 | 1,544 | 37.32% |
| MU241220P00120000 | 2024-05-02 1:50PM EDT | 120.00 | 18.05 | 16.40 | 16.50 | 0.00 | - | 18 | 272 | 36.75% |
| MU241220P00125000 | 2024-04-30 9:42AM EDT | 125.00 | 19.25 | 19.40 | 19.50 | 0.00 | - | 24 | 145 | 36.13% |
| MU241220P00130000 | 2024-05-02 12:09PM EDT | 130.00 | 24.84 | 22.60 | 22.85 | 0.00 | - | 36 | 489 | 35.76% |
| MU241220P00135000 | 2024-04-22 9:42AM EDT | 135.00 | 30.45 | 26.05 | 26.30 | 0.00 | - | 11 | 2,256 | 34.98% |
| MU241220P00140000 | 2024-04-11 1:58PM EDT | 140.00 | 23.90 | 29.70 | 30.05 | 0.00 | - | 103 | 516 | 34.41% |
| MU241220P00145000 | 2024-04-22 9:32AM EDT | 145.00 | 38.95 | 33.25 | 33.90 | 0.00 | - | 1 | 69 | 33.45% |
| MU241220P00150000 | 2024-05-02 12:47PM EDT | 150.00 | 40.50 | 37.30 | 38.20 | 0.00 | - | 6 | 32 | 33.47% |
| MU241220P00160000 | 2024-03-26 10:52AM EDT | 160.00 | 44.05 | 49.75 | 50.15 | 0.00 | - | 7 | 7 | 45.83% |
| MU241220P00165000 | 2024-04-03 11:51AM EDT | 165.00 | 43.05 | 50.50 | 52.00 | 0.00 | - | 15 | 57 | 34.68% |
| MU241220P00170000 | 2024-04-29 12:40PM EDT | 170.00 | 56.00 | 55.50 | 55.95 | 0.00 | - | 1 | 27 | 29.27% |
| MU241220P00175000 | 2024-03-25 10:37AM EDT | 175.00 | 58.60 | 63.15 | 64.55 | 0.00 | - | 2 | 2 | 50.32% |
| MU241220P00180000 | 2024-04-03 12:01PM EDT | 180.00 | 56.10 | 64.70 | 65.60 | 0.00 | - | 1 | 0 | 28.08% |
| MU241220P00185000 | 2024-04-03 12:01PM EDT | 185.00 | 60.55 | 69.90 | 70.75 | 0.00 | - | 1 | 0 | 31.69% |
| MU241220P00190000 | 2024-03-26 10:35AM EDT | 190.00 | 70.70 | 78.25 | 79.90 | 0.00 | - | 20 | 0 | 54.13% |
| MU241220P00195000 | 2024-04-02 11:08AM EDT | 195.00 | 73.10 | 83.75 | 84.60 | 0.00 | - | - | 0 | 56.32% |
| MU241220P00200000 | 2024-05-03 9:36AM EDT | 200.00 | 86.13 | 84.30 | 85.55 | +1.83 | +2.17% | 10 | 0 | 32.32% |
© 2024 Yahoo. All rights reserved.