Micron Technology, Inc. (MU)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 10:31AM EDT. Market open.
Strike:95.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MU240510C00095000 | 2024-05-07 10:04AM EDT | 2024-05-10 | 24.85 | 22.20 | 24.40 | 0.00 | - | 1 | 61 | 225.39% |
| MU240517C00095000 | 2024-05-07 2:13PM EDT | 2024-05-17 | 25.04 | 23.35 | 23.95 | 0.00 | - | 6 | 4,664 | 86.13% |
| MU240524C00095000 | 2024-05-07 9:51AM EDT | 2024-05-24 | 25.61 | 23.35 | 23.85 | 0.00 | - | 1 | 13 | 59.67% |
| MU240531C00095000 | 2024-04-16 1:04PM EDT | 2024-05-31 | 27.37 | 23.10 | 23.90 | 0.00 | - | - | 1 | 51.95% |
| MU240607C00095000 | 2024-05-06 3:11PM EDT | 2024-06-07 | 25.54 | 23.45 | 24.00 | 0.00 | - | 2 | 11 | 48.68% |
| MU240621C00095000 | 2024-05-08 12:30PM EDT | 2024-06-21 | 25.12 | 24.30 | 24.80 | 0.00 | - | 8 | 2,960 | 50.42% |
| MU240719C00095000 | 2024-05-08 12:05PM EDT | 2024-07-19 | 26.01 | 25.25 | 25.75 | 0.00 | - | 1 | 956 | 51.27% |
| MU240816C00095000 | 2024-05-01 12:45PM EDT | 2024-08-16 | 19.60 | 26.40 | 26.75 | 0.00 | - | 7 | 440 | 50.35% |
| MU240920C00095000 | 2024-05-07 11:43AM EDT | 2024-09-20 | 29.80 | 27.85 | 28.10 | 0.00 | - | 9 | 3,210 | 50.52% |
| MU241018C00095000 | 2024-05-08 12:48PM EDT | 2024-10-18 | 29.80 | 28.75 | 29.10 | 0.00 | - | 12 | 160 | 50.51% |
| MU241220C00095000 | 2024-05-06 9:54AM EDT | 2024-12-20 | 33.23 | 30.75 | 31.65 | 0.00 | - | 1 | 266 | 50.60% |
| MU250117C00095000 | 2024-05-09 9:35AM EDT | 2025-01-17 | 32.20 | 31.90 | 32.25 | -0.64 | -1.95% | 4 | 4,897 | 50.66% |
| MU250321C00095000 | 2024-04-23 11:46AM EDT | 2025-03-21 | 29.05 | 33.50 | 36.00 | 0.00 | - | 2 | 19 | 53.17% |
| MU250620C00095000 | 2024-05-07 2:10PM EDT | 2025-06-20 | 37.39 | 36.10 | 36.45 | 0.00 | - | 1 | 694 | 50.73% |
| MU251219C00095000 | 2024-04-26 11:15AM EDT | 2025-12-19 | 37.49 | 39.20 | 41.10 | 0.00 | - | 4 | 943 | 50.26% |
| MU260116C00095000 | 2024-05-07 12:30PM EDT | 2026-01-16 | 43.00 | 39.40 | 41.70 | 0.00 | - | 2 | 1,009 | 52.25% |
| MU260618C00095000 | 2024-03-25 12:09PM EDT | 2026-06-18 | 44.40 | 38.65 | 41.10 | 0.00 | - | 2 | 18 | 45.69% |
| MU261218C00095000 | 2024-04-26 3:48PM EDT | 2026-12-18 | 44.95 | 46.80 | 49.25 | 0.00 | - | 54 | 629 | 52.42% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MU240510P00095000 | 2024-05-08 3:22PM EDT | 2024-05-10 | 0.01 | 0.00 | 0.01 | 0.00 | - | 49 | 793 | 106.25% |
| MU240517P00095000 | 2024-05-09 9:59AM EDT | 2024-05-17 | 0.03 | 0.03 | 0.04 | -0.02 | -40.00% | 1,003 | 5,215 | 60.94% |
| MU240524P00095000 | 2024-05-07 2:31PM EDT | 2024-05-24 | 0.11 | 0.11 | 0.13 | 0.00 | - | 5 | 345 | 54.69% |
| MU240531P00095000 | 2024-05-08 3:34PM EDT | 2024-05-31 | 0.17 | 0.15 | 0.18 | 0.00 | - | 11 | 355 | 48.83% |
| MU240607P00095000 | 2024-05-08 3:54PM EDT | 2024-06-07 | 0.23 | 0.21 | 0.24 | 0.00 | - | 6 | 49 | 45.12% |
| MU240621P00095000 | 2024-05-09 10:12AM EDT | 2024-06-21 | 0.49 | 0.48 | 0.50 | +0.02 | +4.26% | 23 | 5,479 | 43.51% |
| MU240719P00095000 | 2024-05-09 9:49AM EDT | 2024-07-19 | 1.44 | 1.38 | 1.41 | +0.10 | +7.46% | 2 | 1,644 | 44.95% |
| MU240816P00095000 | 2024-05-08 9:30AM EDT | 2024-08-16 | 2.02 | 1.94 | 1.98 | 0.00 | - | 3 | 364 | 42.63% |
| MU240920P00095000 | 2024-05-08 3:11PM EDT | 2024-09-20 | 2.63 | 2.67 | 2.72 | 0.00 | - | 6 | 477 | 41.20% |
| MU241018P00095000 | 2024-05-06 10:24AM EDT | 2024-10-18 | 3.35 | 3.50 | 3.60 | 0.00 | - | 5 | 200 | 41.95% |
| MU241220P00095000 | 2024-05-08 11:47AM EDT | 2024-12-20 | 4.75 | 4.70 | 4.85 | 0.00 | - | 10 | 309 | 40.63% |
| MU250117P00095000 | 2024-05-08 1:01PM EDT | 2025-01-17 | 5.35 | 5.35 | 5.50 | 0.00 | - | 8 | 1,599 | 40.66% |
| MU250321P00095000 | 2024-05-07 12:46PM EDT | 2025-03-21 | 6.20 | 6.45 | 6.55 | 0.00 | - | 3 | 1,926 | 39.69% |
| MU250620P00095000 | 2024-05-07 11:43AM EDT | 2025-06-20 | 7.60 | 7.75 | 8.00 | 0.00 | - | 3 | 204 | 38.87% |
| MU251219P00095000 | 2024-04-22 3:41PM EDT | 2025-12-19 | 12.61 | 10.25 | 10.55 | 0.00 | - | 1 | 71 | 37.83% |
| MU260116P00095000 | 2024-05-08 10:57AM EDT | 2026-01-16 | 10.60 | 10.60 | 11.90 | 0.00 | - | 8 | 614 | 39.76% |
| MU260618P00095000 | 2024-05-06 1:46PM EDT | 2026-06-18 | 12.00 | 10.35 | 14.40 | 0.00 | - | 1 | 7 | 40.18% |
| MU261218P00095000 | 2024-05-08 9:30AM EDT | 2026-12-18 | 13.95 | 13.95 | 16.35 | 0.00 | - | 1 | 35 | 39.31% |
© 2024 Yahoo. All rights reserved.