Micron Technology, Inc. (MU)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 10:59AM EDT. Market open.
Strike:105.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MU240510C00105000 | 2024-05-07 1:07PM EDT | 2024-05-10 | 15.62 | 13.35 | 14.05 | 0.00 | - | 25 | 48 | 0.00% |
| MU240517C00105000 | 2024-05-09 9:43AM EDT | 2024-05-17 | 12.95 | 14.05 | 14.30 | -1.28 | -9.00% | 5 | 2,354 | 46.00% |
| MU240524C00105000 | 2024-05-07 9:34AM EDT | 2024-05-24 | 16.95 | 14.40 | 14.70 | 0.00 | - | 1 | 12 | 47.36% |
| MU240531C00105000 | 2024-05-06 3:00PM EDT | 2024-05-31 | 16.00 | 14.70 | 14.90 | 0.00 | - | 12 | 54 | 43.26% |
| MU240607C00105000 | 2024-05-08 10:07AM EDT | 2024-06-07 | 16.03 | 14.60 | 15.25 | 0.00 | - | 1 | 2 | 42.85% |
| MU240621C00105000 | 2024-05-09 10:03AM EDT | 2024-06-21 | 15.85 | 16.10 | 16.50 | -0.13 | -0.81% | 100 | 4,750 | 47.39% |
| MU240719C00105000 | 2024-05-09 10:10AM EDT | 2024-07-19 | 18.00 | 18.15 | 18.35 | -0.45 | -2.44% | 2 | 1,423 | 48.77% |
| MU240816C00105000 | 2024-05-09 10:14AM EDT | 2024-08-16 | 19.05 | 19.45 | 19.65 | -0.25 | -1.30% | 3 | 699 | 47.88% |
| MU240920C00105000 | 2024-05-09 9:37AM EDT | 2024-09-20 | 20.55 | 20.70 | 21.15 | -0.46 | -2.19% | 2 | 1,338 | 47.44% |
| MU241018C00105000 | 2024-05-07 10:31AM EDT | 2024-10-18 | 23.97 | 22.35 | 22.55 | 0.00 | - | 81 | 508 | 48.34% |
| MU241220C00105000 | 2024-05-07 12:07PM EDT | 2024-12-20 | 26.50 | 24.80 | 25.00 | 0.00 | - | 1 | 331 | 48.62% |
| MU250117C00105000 | 2024-05-08 10:37AM EDT | 2025-01-17 | 26.85 | 25.95 | 26.50 | 0.00 | - | 1 | 1,507 | 50.18% |
| MU250321C00105000 | 2024-05-09 9:44AM EDT | 2025-03-21 | 27.30 | 27.90 | 28.30 | -0.78 | -2.78% | 17 | 77 | 49.54% |
| MU250620C00105000 | 2024-05-08 9:46AM EDT | 2025-06-20 | 31.25 | 28.75 | 31.35 | 0.00 | - | 1 | 2,319 | 50.55% |
| MU251219C00105000 | 2024-05-07 9:30AM EDT | 2025-12-19 | 38.60 | 35.30 | 36.15 | 0.00 | - | 1 | 695 | 50.28% |
| MU260116C00105000 | 2024-05-08 9:30AM EDT | 2026-01-16 | 36.40 | 35.80 | 37.15 | 0.00 | - | 1 | 989 | 50.51% |
| MU260618C00105000 | 2024-05-06 10:19AM EDT | 2026-06-18 | 40.17 | 39.00 | 39.55 | 0.00 | - | 1 | 20 | 50.34% |
| MU261218C00105000 | 2024-04-22 1:54PM EDT | 2026-12-18 | 36.03 | 42.30 | 43.65 | 0.00 | - | 2 | 101 | 50.44% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MU240510P00105000 | 2024-05-09 10:15AM EDT | 2024-05-10 | 0.07 | 0.01 | 0.06 | +0.05 | +250.00% | 8 | 1,637 | 78.91% |
| MU240517P00105000 | 2024-05-09 10:40AM EDT | 2024-05-17 | 0.09 | 0.09 | 0.11 | -0.03 | -21.43% | 134 | 2,568 | 44.63% |
| MU240524P00105000 | 2024-05-08 3:21PM EDT | 2024-05-24 | 0.41 | 0.40 | 0.42 | 0.00 | - | 19 | 209 | 44.53% |
| MU240531P00105000 | 2024-05-09 10:44AM EDT | 2024-05-31 | 0.57 | 0.57 | 0.60 | 0.00 | - | 5 | 382 | 40.87% |
| MU240607P00105000 | 2024-05-08 9:32AM EDT | 2024-06-07 | 0.86 | 0.78 | 0.81 | 0.00 | - | 14 | 58 | 39.09% |
| MU240614P00105000 | 2024-05-08 1:01PM EDT | 2024-06-14 | 1.06 | 1.02 | 1.07 | 0.00 | - | 20 | 120 | 38.48% |
| MU240621P00105000 | 2024-05-09 10:44AM EDT | 2024-06-21 | 1.52 | 1.51 | 1.55 | +0.03 | +1.95% | 105 | 3,579 | 40.23% |
| MU240719P00105000 | 2024-05-09 10:17AM EDT | 2024-07-19 | 3.37 | 3.20 | 3.25 | +0.17 | +5.31% | 8 | 1,256 | 43.07% |
| MU240816P00105000 | 2024-05-08 1:21PM EDT | 2024-08-16 | 4.40 | 4.10 | 4.20 | +0.20 | +4.76% | 1 | 486 | 41.50% |
| MU240920P00105000 | 2024-05-09 9:34AM EDT | 2024-09-20 | 5.20 | 5.05 | 5.15 | +0.03 | +0.58% | 35 | 2,564 | 39.82% |
| MU241018P00105000 | 2024-05-08 3:13PM EDT | 2024-10-18 | 6.20 | 6.10 | 6.20 | 0.00 | - | 40 | 344 | 40.25% |
| MU241220P00105000 | 2024-05-08 11:01AM EDT | 2024-12-20 | 7.60 | 7.65 | 7.80 | 0.00 | - | 1,100 | 1,682 | 39.26% |
| MU250117P00105000 | 2024-05-08 1:09PM EDT | 2025-01-17 | 8.54 | 8.45 | 8.55 | 0.00 | - | 24 | 1,258 | 39.24% |
| MU250321P00105000 | 2024-05-07 2:33PM EDT | 2025-03-21 | 9.75 | 9.70 | 9.85 | 0.00 | - | 7 | 166 | 38.53% |
| MU250620P00105000 | 2024-05-07 1:02PM EDT | 2025-06-20 | 11.15 | 11.15 | 11.45 | 0.00 | - | 8 | 376 | 37.61% |
| MU251219P00105000 | 2024-04-19 3:22PM EDT | 2025-12-19 | 18.20 | 13.65 | 14.80 | 0.00 | - | 1 | 21 | 37.59% |
| MU260116P00105000 | 2024-05-07 10:46AM EDT | 2026-01-16 | 14.35 | 14.40 | 14.70 | 0.00 | - | 22 | 484 | 36.55% |
| MU260618P00105000 | 2024-05-06 11:55AM EDT | 2026-06-18 | 16.15 | 16.05 | 16.45 | 0.00 | - | 1 | 3 | 35.60% |
| MU261218P00105000 | 2024-04-25 11:03AM EDT | 2026-12-18 | 20.20 | 17.55 | 18.65 | 0.00 | - | 1 | 16 | 35.26% |
© 2024 Yahoo. All rights reserved.