Micron Technology, Inc. (MU)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:100.00
Callsfor31 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MU240531C00100000 | 2024-05-24 2:35PM EDT | 2024-05-31 | 29.50 | 29.05 | 30.00 | -1.34 | -4.35% | 2 | 215 | 92.58% |
| MU240607C00100000 | 2024-05-20 10:23AM EDT | 2024-06-07 | 31.30 | 29.00 | 30.40 | 0.00 | - | 5 | 22 | 77.73% |
| MU240614C00100000 | 2024-05-24 1:14PM EDT | 2024-06-14 | 29.95 | 28.80 | 30.75 | -1.20 | -3.85% | 3 | 7 | 65.33% |
| MU240621C00100000 | 2024-05-24 3:58PM EDT | 2024-06-21 | 29.90 | 28.85 | 31.20 | +3.00 | +11.15% | 19 | 5,891 | 63.53% |
| MU240628C00100000 | 2024-05-24 10:47AM EDT | 2024-06-28 | 29.20 | 29.85 | 31.25 | +3.23 | +12.44% | 1 | 38 | 66.68% |
| MU240719C00100000 | 2024-05-24 3:59PM EDT | 2024-07-19 | 31.03 | 30.95 | 31.40 | +2.93 | +10.43% | 25 | 2,623 | 59.55% |
| MU240816C00100000 | 2024-05-24 3:04PM EDT | 2024-08-16 | 31.49 | 31.20 | 32.25 | +3.19 | +11.27% | 42 | 1,709 | 52.93% |
| MU240920C00100000 | 2024-05-24 3:10PM EDT | 2024-09-20 | 32.93 | 33.10 | 33.55 | +2.06 | +6.67% | 8 | 3,139 | 54.00% |
| MU241018C00100000 | 2024-05-23 2:42PM EDT | 2024-10-18 | 30.95 | 34.00 | 34.85 | 0.00 | - | 1 | 1,462 | 53.88% |
| MU241220C00100000 | 2024-05-24 3:57PM EDT | 2024-12-20 | 36.75 | 36.65 | 37.10 | -0.25 | -0.68% | 1 | 888 | 54.23% |
| MU250117C00100000 | 2024-05-24 3:21PM EDT | 2025-01-17 | 37.35 | 36.85 | 37.95 | +3.35 | +9.85% | 31 | 8,333 | 52.69% |
| MU250321C00100000 | 2024-05-24 1:10PM EDT | 2025-03-21 | 38.60 | 39.25 | 41.05 | +1.27 | +3.40% | 6 | 138 | 54.86% |
| MU250620C00100000 | 2024-05-23 12:13PM EDT | 2025-06-20 | 40.45 | 42.05 | 43.20 | 0.00 | - | 5 | 1,146 | 54.20% |
| MU251219C00100000 | 2024-05-24 10:33AM EDT | 2025-12-19 | 46.00 | 45.85 | 47.70 | -0.25 | -0.54% | 10 | 874 | 53.12% |
| MU260116C00100000 | 2024-05-24 3:55PM EDT | 2026-01-16 | 47.64 | 47.25 | 48.05 | +3.81 | +8.69% | 12 | 754 | 53.58% |
| MU260618C00100000 | 2024-05-17 10:58AM EDT | 2026-06-18 | 48.60 | 50.15 | 51.95 | 0.00 | - | 1 | 82 | 53.76% |
| MU261218C00100000 | 2024-05-24 3:28PM EDT | 2026-12-18 | 53.90 | 52.95 | 55.60 | +0.08 | +0.15% | 1 | 43 | 53.28% |
Putsfor31 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MU240531P00100000 | 2024-05-24 3:52PM EDT | 2024-05-31 | 0.03 | 0.01 | 0.05 | 0.00 | - | 11 | 694 | 90.63% |
| MU240607P00100000 | 2024-05-24 2:57PM EDT | 2024-06-07 | 0.04 | 0.03 | 0.23 | -0.03 | -42.86% | 205 | 167 | 71.68% |
| MU240614P00100000 | 2024-05-24 11:36AM EDT | 2024-06-14 | 0.09 | 0.08 | 0.11 | -0.05 | -35.71% | 3 | 111 | 54.30% |
| MU240621P00100000 | 2024-05-24 3:56PM EDT | 2024-06-21 | 0.15 | 0.13 | 0.16 | -0.09 | -37.50% | 732 | 3,485 | 50.39% |
| MU240628P00100000 | 2024-05-24 2:29PM EDT | 2024-06-28 | 0.47 | 0.30 | 0.51 | -0.10 | -17.54% | 51 | 125 | 53.13% |
| MU240719P00100000 | 2024-05-24 3:56PM EDT | 2024-07-19 | 0.82 | 0.80 | 0.84 | -0.25 | -23.36% | 10 | 6,668 | 49.07% |
| MU240816P00100000 | 2024-05-24 2:47PM EDT | 2024-08-16 | 1.35 | 1.31 | 1.36 | -0.27 | -16.67% | 16 | 1,142 | 45.35% |
| MU240920P00100000 | 2024-05-24 12:23PM EDT | 2024-09-20 | 1.90 | 1.84 | 2.01 | -0.46 | -19.49% | 12 | 1,223 | 42.80% |
| MU241018P00100000 | 2024-05-24 11:00AM EDT | 2024-10-18 | 2.90 | 2.67 | 2.87 | -0.35 | -10.77% | 72 | 1,245 | 43.46% |
| MU241220P00100000 | 2024-05-23 1:22PM EDT | 2024-12-20 | 4.55 | 4.20 | 4.35 | 0.00 | - | 15 | 1,420 | 42.66% |
| MU250117P00100000 | 2024-05-24 3:08PM EDT | 2025-01-17 | 5.00 | 4.75 | 4.95 | -0.37 | -6.89% | 7 | 4,862 | 42.31% |
| MU250321P00100000 | 2024-05-22 11:26AM EDT | 2025-03-21 | 6.50 | 5.95 | 6.15 | 0.00 | - | 2 | 1,195 | 41.44% |
| MU250620P00100000 | 2024-05-24 3:55PM EDT | 2025-06-20 | 7.50 | 7.40 | 7.70 | 0.00 | - | 13 | 2,722 | 40.46% |
| MU251219P00100000 | 2024-05-23 12:34PM EDT | 2025-12-19 | 10.50 | 10.10 | 10.50 | 0.00 | - | 1 | 209 | 39.36% |
| MU260116P00100000 | 2024-05-24 11:19AM EDT | 2026-01-16 | 10.80 | 10.65 | 11.05 | -0.15 | -1.37% | 3 | 221 | 39.55% |
| MU260618P00100000 | 2024-05-14 1:33PM EDT | 2026-06-18 | 13.40 | 12.05 | 12.45 | 0.00 | - | 2 | 2 | 37.81% |
| MU261218P00100000 | 2024-05-17 2:42PM EDT | 2026-12-18 | 14.70 | 13.90 | 15.80 | 0.00 | - | 2 | 127 | 39.22% |
© 2024 Yahoo. All rights reserved.