Micron Technology, Inc. (MU)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 01:05PM EDT. Market open.
Callsfor10 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MU240510C00050000 | 2024-04-24 10:28AM EDT | 50.00 | 60.65 | 69.95 | 70.95 | 0.00 | - | - | 14 | 347.27% |
| MU240510C00070000 | 2024-05-02 3:49PM EDT | 70.00 | 41.98 | 49.90 | 50.65 | 0.00 | - | 2 | 22 | 254.49% |
| MU240510C00075000 | 2024-05-03 3:52PM EDT | 75.00 | 39.38 | 44.75 | 45.55 | 0.00 | - | 9 | 156 | 213.87% |
| MU240510C00080000 | 2024-04-29 10:11AM EDT | 80.00 | 32.90 | 39.95 | 40.60 | 0.00 | - | 2 | 3 | 193.95% |
| MU240510C00085000 | 2024-04-19 3:51PM EDT | 85.00 | 22.03 | 34.95 | 35.55 | 0.00 | - | 1 | 1 | 164.06% |
| MU240510C00090000 | 2024-05-03 12:45PM EDT | 90.00 | 25.14 | 29.95 | 30.55 | 0.00 | - | 1 | 17 | 140.82% |
| MU240510C00094000 | 2024-05-03 9:33AM EDT | 94.00 | 19.80 | 25.95 | 26.55 | 0.00 | - | 6 | 7 | 122.85% |
| MU240510C00095000 | 2024-05-03 12:25PM EDT | 95.00 | 19.95 | 24.95 | 25.70 | 0.00 | - | 13 | 63 | 89.06% |
| MU240510C00096000 | 2024-05-01 2:43PM EDT | 96.00 | 16.65 | 24.00 | 25.45 | 0.00 | - | 4 | 9 | 126.76% |
| MU240510C00097000 | 2024-05-02 11:18AM EDT | 97.00 | 15.00 | 23.15 | 23.50 | 0.00 | - | 51 | 56 | 82.03% |
| MU240510C00098000 | 2024-05-03 11:29AM EDT | 98.00 | 16.35 | 21.35 | 23.00 | 0.00 | - | 1 | 10 | 131.93% |
| MU240510C00099000 | 2024-05-03 2:18PM EDT | 99.00 | 16.45 | 21.25 | 21.60 | 0.00 | - | 31 | 35 | 90.04% |
| MU240510C00100000 | 2024-05-03 2:47PM EDT | 100.00 | 20.29 | 20.20 | 20.75 | +5.44 | +36.63% | 1 | 55 | 90.82% |
| MU240510C00101000 | 2024-05-03 1:58PM EDT | 101.00 | 14.02 | 19.25 | 19.45 | 0.00 | - | 5 | 18 | 72.85% |
| MU240510C00102000 | 2024-05-01 10:36AM EDT | 102.00 | 9.85 | 17.65 | 18.40 | 0.00 | - | 1 | 8 | 75.78% |
| MU240510C00103000 | 2024-05-03 10:28AM EDT | 103.00 | 11.29 | 17.25 | 17.40 | 0.00 | - | 3 | 71 | 61.72% |
| MU240510C00104000 | 2024-05-03 2:10PM EDT | 104.00 | 11.24 | 16.20 | 16.50 | 0.00 | - | 2 | 26 | 62.11% |
| MU240510C00105000 | 2024-05-06 9:43AM EDT | 105.00 | 14.00 | 15.20 | 15.45 | +4.40 | +45.83% | 5 | 70 | 54.88% |
| MU240510C00106000 | 2024-05-06 9:43AM EDT | 106.00 | 14.90 | 14.30 | 14.50 | +5.65 | +61.08% | 15 | 58 | 60.55% |
| MU240510C00107000 | 2024-05-06 12:42PM EDT | 107.00 | 13.48 | 13.25 | 13.45 | +5.36 | +66.01% | 39 | 95 | 51.76% |
| MU240510C00108000 | 2024-05-06 9:47AM EDT | 108.00 | 12.00 | 11.95 | 12.35 | +4.70 | +64.38% | 12 | 223 | 48.24% |
| MU240510C00109000 | 2024-05-06 10:48AM EDT | 109.00 | 11.20 | 11.00 | 11.70 | +4.73 | +73.11% | 17 | 229 | 65.82% |
| MU240510C00110000 | 2024-05-06 12:38PM EDT | 110.00 | 10.30 | 10.10 | 10.45 | +4.75 | +85.59% | 241 | 713 | 49.02% |
| MU240510C00111000 | 2024-05-06 12:22PM EDT | 111.00 | 9.37 | 9.35 | 9.60 | +4.92 | +110.56% | 190 | 474 | 52.54% |
| MU240510C00112000 | 2024-05-06 11:01AM EDT | 112.00 | 8.52 | 8.40 | 8.55 | +4.72 | +124.21% | 278 | 488 | 46.00% |
| MU240510C00113000 | 2024-05-06 12:21PM EDT | 113.00 | 7.32 | 7.25 | 7.70 | +4.02 | +121.82% | 81 | 468 | 47.36% |
| MU240510C00114000 | 2024-05-06 12:44PM EDT | 114.00 | 6.86 | 6.50 | 6.75 | +4.04 | +143.26% | 507 | 951 | 44.19% |
| MU240510C00115000 | 2024-05-06 12:47PM EDT | 115.00 | 6.00 | 5.95 | 6.10 | +3.69 | +159.74% | 803 | 1,870 | 48.63% |
| MU240510C00116000 | 2024-05-06 12:47PM EDT | 116.00 | 5.11 | 4.85 | 5.05 | +3.27 | +177.72% | 381 | 1,164 | 41.80% |
| MU240510C00117000 | 2024-05-06 12:39PM EDT | 117.00 | 4.35 | 4.20 | 4.35 | +2.90 | +200.00% | 1,367 | 1,336 | 42.53% |
| MU240510C00118000 | 2024-05-06 12:44PM EDT | 118.00 | 3.70 | 3.45 | 3.55 | +2.56 | +224.56% | 1,985 | 1,698 | 40.04% |
| MU240510C00119000 | 2024-05-06 12:44PM EDT | 119.00 | 3.05 | 2.89 | 2.93 | +2.19 | +254.65% | 1,603 | 984 | 39.94% |
| MU240510C00120000 | 2024-05-06 12:48PM EDT | 120.00 | 2.35 | 2.37 | 2.41 | +1.68 | +250.75% | 11,473 | 5,753 | 40.43% |
| MU240510C00121000 | 2024-05-06 12:49PM EDT | 121.00 | 1.94 | 1.94 | 1.98 | +1.44 | +288.00% | 2,459 | 459 | 41.21% |
| MU240510C00122000 | 2024-05-06 12:47PM EDT | 122.00 | 1.56 | 1.52 | 1.54 | +1.19 | +321.62% | 2,256 | 944 | 40.63% |
| MU240510C00123000 | 2024-05-06 12:48PM EDT | 123.00 | 1.17 | 1.20 | 1.22 | +0.89 | +317.86% | 1,184 | 387 | 41.07% |
| MU240510C00124000 | 2024-05-06 12:46PM EDT | 124.00 | 0.98 | 0.91 | 0.92 | +0.79 | +415.79% | 1,384 | 720 | 40.72% |
| MU240510C00125000 | 2024-05-06 12:47PM EDT | 125.00 | 0.75 | 0.70 | 0.72 | +0.59 | +368.75% | 4,970 | 794 | 41.36% |
| MU240510C00126000 | 2024-05-06 12:43PM EDT | 126.00 | 0.55 | 0.51 | 0.53 | +0.44 | +400.00% | 547 | 486 | 41.21% |
| MU240510C00127000 | 2024-05-06 12:46PM EDT | 127.00 | 0.43 | 0.37 | 0.39 | +0.34 | +377.78% | 949 | 394 | 41.31% |
| MU240510C00128000 | 2024-05-06 12:48PM EDT | 128.00 | 0.29 | 0.28 | 0.30 | +0.22 | +314.29% | 505 | 162 | 42.04% |
| MU240510C00129000 | 2024-05-06 12:42PM EDT | 129.00 | 0.24 | 0.21 | 0.22 | +0.17 | +242.86% | 210 | 107 | 42.29% |
| MU240510C00130000 | 2024-05-06 12:43PM EDT | 130.00 | 0.17 | 0.17 | 0.17 | +0.11 | +183.33% | 2,253 | 592 | 43.16% |
| MU240510C00131000 | 2024-05-06 12:23PM EDT | 131.00 | 0.11 | 0.12 | 0.14 | +0.06 | +120.00% | 45 | 115 | 44.63% |
| MU240510C00132000 | 2024-05-06 11:43AM EDT | 132.00 | 0.09 | 0.10 | 0.11 | +0.05 | +125.00% | 51 | 64 | 45.51% |
| MU240510C00133000 | 2024-05-06 11:45AM EDT | 133.00 | 0.07 | 0.07 | 0.09 | +0.04 | +133.33% | 37 | 148 | 46.68% |
| MU240510C00134000 | 2024-05-06 12:44PM EDT | 134.00 | 0.07 | 0.06 | 0.07 | +0.03 | +100.00% | 39 | 85 | 47.46% |
| MU240510C00135000 | 2024-05-06 11:17AM EDT | 135.00 | 0.04 | 0.05 | 0.06 | +0.02 | +100.00% | 134 | 345 | 49.02% |
| MU240510C00136000 | 2024-05-06 12:43PM EDT | 136.00 | 0.05 | 0.04 | 0.05 | +0.02 | +100.00% | 7 | 40 | 50.20% |
| MU240510C00137000 | 2024-05-06 11:14AM EDT | 137.00 | 0.04 | 0.03 | 0.04 | -0.03 | -42.86% | 119 | 19 | 50.00% |
| MU240510C00138000 | 2024-05-06 10:10AM EDT | 138.00 | 0.06 | 0.02 | 0.04 | +0.04 | +200.00% | 2 | 26 | 51.56% |
| MU240510C00139000 | 2024-05-06 10:50AM EDT | 139.00 | 0.03 | 0.02 | 0.04 | -0.02 | -40.00% | 2 | 21 | 53.91% |
| MU240510C00140000 | 2024-05-06 12:12PM EDT | 140.00 | 0.03 | 0.02 | 0.03 | 0.00 | - | 4 | 74 | 54.69% |
| MU240510C00141000 | 2024-05-06 10:08AM EDT | 141.00 | 0.03 | 0.02 | 0.03 | -0.02 | -40.00% | 33 | 32 | 57.03% |
| MU240510C00142000 | 2024-05-06 12:04PM EDT | 142.00 | 0.03 | 0.01 | 0.03 | -0.02 | -40.00% | 483 | 36 | 57.81% |
| MU240510C00145000 | 2024-05-06 10:27AM EDT | 145.00 | 0.02 | 0.01 | 0.03 | -0.01 | -50.00% | 16 | 79 | 64.06% |
| MU240510C00150000 | 2024-05-01 9:46AM EDT | 150.00 | 0.03 | 0.01 | 0.03 | -0.02 | -40.00% | 5 | 292 | 74.22% |
| MU240510C00155000 | 2024-04-19 11:57AM EDT | 155.00 | 0.05 | 0.00 | 0.01 | 0.00 | - | 65 | 641 | 71.88% |
| MU240510C00160000 | 2024-05-03 1:29PM EDT | 160.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 3 | 53 | 81.25% |
| MU240510C00165000 | 2024-04-24 9:59AM EDT | 165.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 30 | 38 | 87.50% |
| MU240510C00170000 | 2024-05-03 1:11PM EDT | 170.00 | 0.07 | 0.00 | 0.03 | 0.00 | - | 1 | 103 | 106.25% |
Putsfor10 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MU240510P00045000 | 2024-04-04 10:34AM EDT | 45.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 3 | 262.50% |
| MU240510P00055000 | 2024-05-01 1:59PM EDT | 55.00 | 0.01 | 0.00 | 0.75 | 0.00 | - | - | 1 | 353.52% |
| MU240510P00065000 | 2024-05-01 9:30AM EDT | 65.00 | 0.03 | 0.00 | 0.02 | 0.00 | - | 1 | 91 | 181.25% |
| MU240510P00070000 | 2024-04-19 3:24PM EDT | 70.00 | 0.03 | 0.00 | 0.75 | 0.00 | - | 1 | 1 | 255.08% |
| MU240510P00075000 | 2024-04-19 3:24PM EDT | 75.00 | 0.06 | 0.00 | 0.51 | 0.00 | - | 41 | 41 | 211.72% |
| MU240510P00080000 | 2024-04-25 10:28AM EDT | 80.00 | 0.06 | 0.00 | 0.02 | 0.00 | - | 3 | 30 | 123.44% |
| MU240510P00085000 | 2024-05-02 2:26PM EDT | 85.00 | 0.01 | 0.00 | 0.10 | 0.00 | - | 1 | 75 | 127.34% |
| MU240510P00090000 | 2024-05-03 3:55PM EDT | 90.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 6 | 285 | 84.38% |
| MU240510P00094000 | 2024-05-01 3:18PM EDT | 94.00 | 0.04 | 0.00 | 0.05 | 0.00 | - | - | 601 | 85.94% |
| MU240510P00095000 | 2024-05-06 12:21PM EDT | 95.00 | 0.01 | 0.01 | 0.02 | -0.01 | -50.00% | 13 | 524 | 78.13% |
| MU240510P00096000 | 2024-05-03 3:59PM EDT | 96.00 | 0.04 | 0.00 | 0.16 | 0.00 | - | 122 | 179 | 92.58% |
| MU240510P00097000 | 2024-05-03 3:59PM EDT | 97.00 | 0.05 | 0.01 | 0.03 | 0.00 | - | 396 | 447 | 74.22% |
| MU240510P00098000 | 2024-05-06 12:34PM EDT | 98.00 | 0.02 | 0.01 | 0.03 | -0.03 | -60.00% | 11 | 609 | 71.09% |
| MU240510P00099000 | 2024-05-06 10:27AM EDT | 99.00 | 0.02 | 0.01 | 0.03 | -0.04 | -66.67% | 187 | 498 | 67.97% |
| MU240510P00100000 | 2024-05-06 11:53AM EDT | 100.00 | 0.02 | 0.02 | 0.03 | -0.03 | -60.00% | 163 | 764 | 66.41% |
| MU240510P00101000 | 2024-05-06 12:22PM EDT | 101.00 | 0.03 | 0.02 | 0.03 | -0.04 | -57.14% | 48 | 180 | 63.28% |
| MU240510P00102000 | 2024-05-06 9:42AM EDT | 102.00 | 0.05 | 0.02 | 0.04 | -0.04 | -44.44% | 5 | 140 | 61.72% |
| MU240510P00103000 | 2024-05-06 12:43PM EDT | 103.00 | 0.03 | 0.03 | 0.04 | -0.07 | -70.00% | 768 | 410 | 59.38% |
| MU240510P00104000 | 2024-05-06 10:35AM EDT | 104.00 | 0.03 | 0.03 | 0.04 | -0.09 | -75.00% | 170 | 351 | 56.25% |
| MU240510P00105000 | 2024-05-06 12:45PM EDT | 105.00 | 0.04 | 0.04 | 0.05 | -0.13 | -76.47% | 244 | 1,820 | 55.08% |
| MU240510P00106000 | 2024-05-06 12:44PM EDT | 106.00 | 0.04 | 0.04 | 0.05 | -0.16 | -76.19% | 61 | 754 | 51.56% |
| MU240510P00107000 | 2024-05-06 12:21PM EDT | 107.00 | 0.06 | 0.06 | 0.07 | -0.22 | -78.57% | 187 | 1,188 | 51.17% |
| MU240510P00108000 | 2024-05-06 12:35PM EDT | 108.00 | 0.08 | 0.06 | 0.08 | -0.29 | -78.38% | 718 | 540 | 49.41% |
| MU240510P00109000 | 2024-05-06 12:25PM EDT | 109.00 | 0.09 | 0.08 | 0.09 | -0.46 | -83.64% | 2,602 | 829 | 46.88% |
| MU240510P00110000 | 2024-05-06 12:45PM EDT | 110.00 | 0.10 | 0.11 | 0.12 | -0.59 | -85.51% | 606 | 1,086 | 45.70% |
| MU240510P00111000 | 2024-05-06 12:25PM EDT | 111.00 | 0.17 | 0.14 | 0.15 | -0.75 | -81.52% | 247 | 326 | 43.85% |
| MU240510P00112000 | 2024-05-06 12:47PM EDT | 112.00 | 0.18 | 0.19 | 0.21 | -1.04 | -85.25% | 956 | 518 | 43.16% |
| MU240510P00113000 | 2024-05-06 12:45PM EDT | 113.00 | 0.25 | 0.26 | 0.27 | -1.33 | -84.18% | 478 | 379 | 41.70% |
| MU240510P00114000 | 2024-05-06 12:31PM EDT | 114.00 | 0.38 | 0.35 | 0.37 | -1.62 | -81.00% | 1,546 | 427 | 40.92% |
| MU240510P00115000 | 2024-05-06 12:48PM EDT | 115.00 | 0.51 | 0.52 | 0.53 | -2.05 | -80.08% | 3,448 | 1,557 | 40.97% |
| MU240510P00116000 | 2024-05-06 12:23PM EDT | 116.00 | 0.80 | 0.67 | 0.69 | -2.35 | -74.60% | 704 | 241 | 39.84% |
| MU240510P00117000 | 2024-05-06 12:44PM EDT | 117.00 | 0.90 | 0.93 | 0.96 | -2.95 | -76.62% | 1,140 | 117 | 40.19% |
| MU240510P00118000 | 2024-05-06 12:48PM EDT | 118.00 | 1.27 | 1.23 | 1.26 | -3.26 | -71.96% | 1,984 | 94 | 39.84% |
| MU240510P00119000 | 2024-05-06 12:48PM EDT | 119.00 | 1.67 | 1.64 | 1.67 | -3.48 | -67.57% | 1,656 | 122 | 40.33% |
| MU240510P00120000 | 2024-05-06 12:48PM EDT | 120.00 | 2.09 | 2.07 | 2.10 | -3.71 | -63.97% | 2,830 | 1,446 | 39.89% |
| MU240510P00121000 | 2024-05-06 12:48PM EDT | 121.00 | 2.60 | 2.59 | 2.63 | -3.55 | -57.26% | 689 | 93 | 39.99% |
| MU240510P00122000 | 2024-05-06 11:06AM EDT | 122.00 | 3.50 | 3.20 | 3.30 | -8.00 | -69.57% | 155 | 372 | 41.38% |
| MU240510P00123000 | 2024-05-06 10:50AM EDT | 123.00 | 4.05 | 3.80 | 3.90 | -7.17 | -63.90% | 70 | 76 | 40.28% |
| MU240510P00124000 | 2024-05-06 12:40PM EDT | 124.00 | 4.55 | 4.55 | 4.70 | -4.45 | -49.44% | 2 | 250 | 41.99% |
| MU240510P00125000 | 2024-05-06 11:06AM EDT | 125.00 | 5.48 | 5.40 | 5.45 | -9.75 | -64.02% | 1,519 | 52 | 41.60% |
| MU240510P00126000 | 2024-05-06 12:05PM EDT | 126.00 | 6.32 | 6.15 | 6.35 | -9.18 | -59.23% | 2 | 14 | 43.90% |
| MU240510P00127000 | 2024-05-02 12:18PM EDT | 127.00 | 7.35 | 7.00 | 7.15 | -9.20 | -55.59% | 2 | 131 | 42.58% |
| MU240510P00128000 | 2024-05-06 11:06AM EDT | 128.00 | 8.81 | 7.90 | 8.10 | -5.15 | -36.89% | 203 | 12 | 44.97% |
| MU240510P00129000 | 2024-05-03 3:54PM EDT | 129.00 | 14.55 | 8.85 | 9.00 | 0.00 | - | 1 | 6 | 44.97% |
| MU240510P00130000 | 2024-05-06 12:24PM EDT | 130.00 | 9.95 | 9.80 | 10.00 | -8.48 | -46.01% | 10 | 1 | 48.54% |
| MU240510P00131000 | 2024-05-01 9:46AM EDT | 131.00 | 18.75 | 10.30 | 11.20 | 0.00 | - | 2 | 3 | 60.06% |
| MU240510P00133000 | 2024-04-15 1:53PM EDT | 133.00 | 12.70 | 12.60 | 12.75 | 0.00 | - | - | 1 | 39.45% |
| MU240510P00134000 | 2024-05-01 2:54PM EDT | 134.00 | 21.00 | 13.65 | 14.10 | 0.00 | - | 2 | 0 | 54.88% |
| MU240510P00135000 | 2024-04-17 12:19PM EDT | 135.00 | 17.48 | 14.05 | 14.85 | 0.00 | - | 70 | 0 | 55.86% |
| MU240510P00136000 | 2024-05-01 3:27PM EDT | 136.00 | 23.60 | 15.70 | 16.00 | 0.00 | - | 25 | 7 | 58.79% |
| MU240510P00137000 | 2024-04-29 2:00PM EDT | 137.00 | 22.65 | 16.60 | 17.60 | 0.00 | - | - | 0 | 76.81% |
| MU240510P00138000 | 2024-04-17 10:31AM EDT | 138.00 | 17.70 | 17.70 | 18.50 | 0.00 | - | - | 0 | 79.98% |
| MU240510P00139000 | 2024-05-03 3:54PM EDT | 139.00 | 24.70 | 18.75 | 19.10 | 0.00 | - | 6 | 6 | 73.05% |
| MU240510P00145000 | 2024-04-18 9:35AM EDT | 145.00 | 29.68 | 24.65 | 24.85 | 0.00 | - | - | 0 | 67.19% |
© 2024 Yahoo. All rights reserved.