Micron Technology, Inc. (MU)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 11:34AM EDT. Market open.
Strike:130.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MU240510C00130000 | 2024-05-09 11:13AM EDT | 2024-05-10 | 0.01 | 0.01 | 0.02 | -0.01 | -33.33% | 215 | 1,444 | 51.56% |
| MU240517C00130000 | 2024-05-09 11:17AM EDT | 2024-05-17 | 0.24 | 0.22 | 0.24 | -0.06 | -20.69% | 754 | 9,005 | 38.67% |
| MU240524C00130000 | 2024-05-09 11:01AM EDT | 2024-05-24 | 1.00 | 0.94 | 0.96 | +0.08 | +8.70% | 4 | 713 | 43.09% |
| MU240531C00130000 | 2024-05-09 9:44AM EDT | 2024-05-31 | 1.10 | 1.29 | 1.31 | -0.19 | -14.73% | 11 | 419 | 40.28% |
| MU240607C00130000 | 2024-05-08 3:51PM EDT | 2024-06-07 | 1.81 | 1.73 | 1.78 | 0.00 | - | 219 | 293 | 39.92% |
| MU240614C00130000 | 2024-05-09 10:54AM EDT | 2024-06-14 | 2.27 | 2.15 | 2.22 | -0.05 | -2.16% | 34 | 43 | 39.61% |
| MU240621C00130000 | 2024-05-09 11:10AM EDT | 2024-06-21 | 3.04 | 2.97 | 3.00 | -0.04 | -1.30% | 1,008 | 9,283 | 41.96% |
| MU240719C00130000 | 2024-05-09 11:19AM EDT | 2024-07-19 | 5.45 | 5.40 | 5.50 | -0.15 | -2.68% | 62 | 9,625 | 45.81% |
| MU240816C00130000 | 2024-05-09 10:55AM EDT | 2024-08-16 | 7.00 | 6.85 | 6.95 | +0.25 | +3.70% | 41 | 1,563 | 44.97% |
| MU240920C00130000 | 2024-05-09 11:09AM EDT | 2024-09-20 | 8.75 | 8.50 | 8.60 | +0.17 | +1.98% | 11 | 1,323 | 44.57% |
| MU241018C00130000 | 2024-05-09 10:16AM EDT | 2024-10-18 | 9.91 | 10.20 | 10.25 | -0.19 | -1.88% | 5 | 2,588 | 45.83% |
| MU241220C00130000 | 2024-05-08 9:30AM EDT | 2024-12-20 | 12.95 | 12.80 | 12.90 | -0.25 | -1.89% | 1 | 1,548 | 46.06% |
| MU250117C00130000 | 2024-05-08 10:14AM EDT | 2025-01-17 | 14.55 | 14.00 | 14.15 | 0.00 | - | 3 | 3,676 | 46.60% |
| MU250321C00130000 | 2024-05-07 1:40PM EDT | 2025-03-21 | 17.20 | 16.10 | 16.40 | 0.00 | - | 1 | 774 | 46.80% |
| MU250620C00130000 | 2024-05-08 9:49AM EDT | 2025-06-20 | 20.00 | 18.40 | 20.65 | 0.00 | - | 1 | 1,957 | 49.74% |
| MU251219C00130000 | 2024-05-06 10:06AM EDT | 2025-12-19 | 25.80 | 23.35 | 24.70 | 0.00 | - | 2 | 65 | 48.13% |
| MU260116C00130000 | 2024-05-09 10:39AM EDT | 2026-01-16 | 25.35 | 24.95 | 25.35 | +0.10 | +0.40% | 14 | 371 | 48.09% |
| MU260618C00130000 | 2024-05-06 2:48PM EDT | 2026-06-18 | 29.52 | 28.45 | 28.85 | 0.00 | - | 1 | 59 | 48.23% |
| MU261218C00130000 | 2024-05-08 3:01PM EDT | 2026-12-18 | 32.73 | 32.30 | 33.15 | 0.00 | - | 2 | 84 | 49.15% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MU240510P00130000 | 2024-05-09 10:59AM EDT | 2024-05-10 | 10.80 | 10.05 | 11.15 | +0.95 | +9.64% | 1 | 4 | 67.19% |
| MU240517P00130000 | 2024-05-07 9:51AM EDT | 2024-05-17 | 10.16 | 11.10 | 11.55 | 0.00 | - | 2 | 396 | 46.48% |
| MU240524P00130000 | 2024-05-06 11:00AM EDT | 2024-05-24 | 11.14 | 11.55 | 11.75 | 0.00 | - | 1 | 22 | 38.62% |
| MU240531P00130000 | 2024-04-18 12:52PM EDT | 2024-05-31 | 17.94 | 11.80 | 12.15 | 0.00 | - | - | 1 | 37.60% |
| MU240621P00130000 | 2024-05-08 11:59AM EDT | 2024-06-21 | 13.46 | 13.15 | 13.45 | 0.00 | - | 1 | 1,039 | 37.60% |
| MU240719P00130000 | 2024-05-08 10:06AM EDT | 2024-07-19 | 14.75 | 15.25 | 15.40 | 0.00 | - | 3 | 913 | 39.92% |
| MU240816P00130000 | 2024-05-07 12:56PM EDT | 2024-08-16 | 15.55 | 16.25 | 16.45 | 0.00 | - | 26 | 439 | 38.42% |
| MU240920P00130000 | 2024-05-08 9:43AM EDT | 2024-09-20 | 17.43 | 17.30 | 17.50 | 0.00 | - | 6 | 203 | 36.88% |
| MU241018P00130000 | 2024-05-08 11:37AM EDT | 2024-10-18 | 18.54 | 18.40 | 19.00 | 0.00 | - | 3 | 452 | 38.45% |
| MU241220P00130000 | 2024-05-07 9:55AM EDT | 2024-12-20 | 19.80 | 20.15 | 20.30 | 0.00 | - | 1 | 489 | 36.21% |
| MU250117P00130000 | 2024-05-08 9:49AM EDT | 2025-01-17 | 20.55 | 21.00 | 21.15 | 0.00 | - | 11 | 1,400 | 36.33% |
| MU250321P00130000 | 2024-05-08 3:59PM EDT | 2025-03-21 | 22.25 | 22.30 | 23.25 | 0.00 | - | 91 | 731 | 37.30% |
| MU250620P00130000 | 2024-05-03 9:40AM EDT | 2025-06-20 | 26.85 | 23.85 | 25.40 | 0.00 | - | 1 | 93 | 37.18% |
| MU251219P00130000 | 2024-04-01 9:57AM EDT | 2025-12-19 | 24.28 | 31.10 | 33.65 | 0.00 | - | 1 | 1 | 44.63% |
| MU260116P00130000 | 2024-04-15 3:10PM EDT | 2026-01-16 | 27.00 | 27.05 | 27.50 | 0.00 | - | 1 | 20 | 33.62% |
| MU260618P00130000 | 2024-04-16 3:29PM EDT | 2026-06-18 | 27.75 | 28.75 | 29.15 | 0.00 | - | - | 16 | 32.50% |
| MU261218P00130000 | 2024-05-08 1:57PM EDT | 2026-12-18 | 31.07 | 30.65 | 31.70 | 0.00 | - | 1 | 179 | 32.55% |
© 2024 Yahoo. All rights reserved.