Micron Technology, Inc. (MU)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor14 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MU240614C00045000 | 2024-06-07 9:34AM EDT | 45.00 | 85.10 | 88.25 | 91.60 | 0.00 | - | 1 | 1 | 395.31% |
| MU240614C00070000 | 2024-06-07 1:47PM EDT | 70.00 | 62.14 | 63.25 | 66.60 | 0.00 | - | 1 | 1 | 244.53% |
| MU240614C00080000 | 2024-06-07 2:20PM EDT | 80.00 | 50.55 | 53.25 | 56.65 | 0.00 | - | 2 | 3 | 205.08% |
| MU240614C00085000 | 2024-06-07 2:18PM EDT | 85.00 | 45.07 | 47.70 | 51.85 | 0.00 | - | 18 | 19 | 317.68% |
| MU240614C00090000 | 2024-06-07 1:43PM EDT | 90.00 | 42.23 | 42.60 | 46.85 | 0.00 | - | 2 | 6 | 286.43% |
| MU240614C00095000 | 2024-06-06 2:25PM EDT | 95.00 | 35.17 | 37.60 | 41.15 | 0.00 | - | 3 | 3 | 227.88% |
| MU240614C00097000 | 2024-06-10 10:43AM EDT | 97.00 | 37.07 | 35.60 | 39.20 | +3.05 | +8.97% | 49 | 50 | 219.34% |
| MU240614C00098000 | 2024-06-10 1:14PM EDT | 98.00 | 36.28 | 36.15 | 38.10 | +2.66 | +7.91% | 1 | 3 | 152.73% |
| MU240614C00100000 | 2024-06-07 3:49PM EDT | 100.00 | 34.88 | 33.85 | 35.65 | +3.74 | +12.01% | 1 | 18 | 178.52% |
| MU240614C00101000 | 2024-06-06 2:26PM EDT | 101.00 | 29.20 | 33.00 | 34.35 | 0.00 | - | 4 | 4 | 156.93% |
| MU240614C00102000 | 2024-06-03 9:34AM EDT | 102.00 | 24.55 | 31.85 | 33.80 | 0.00 | - | 1 | 6 | 81.25% |
| MU240614C00103000 | 2024-06-10 10:10AM EDT | 103.00 | 30.20 | 30.80 | 32.40 | +2.75 | +10.02% | 1 | 1 | 151.17% |
| MU240614C00104000 | 2024-06-10 10:08AM EDT | 104.00 | 29.24 | 30.20 | 31.65 | +4.04 | +16.03% | 1 | 7 | 107.23% |
| MU240614C00105000 | 2024-05-28 10:38AM EDT | 105.00 | 25.64 | 28.90 | 31.85 | 0.00 | - | 1 | 1 | 141.02% |
| MU240614C00106000 | 2024-06-07 10:51AM EDT | 106.00 | 25.51 | 27.85 | 30.10 | 0.00 | - | 1 | 4 | 106.84% |
| MU240614C00107000 | 2024-06-05 3:54PM EDT | 107.00 | 26.35 | 26.95 | 28.70 | 0.00 | - | 1 | 30 | 68.75% |
| MU240614C00108000 | 2024-06-03 3:21PM EDT | 108.00 | 19.75 | 25.00 | 28.10 | 0.00 | - | 1 | 5 | 159.08% |
| MU240614C00109000 | 2024-06-10 2:09PM EDT | 109.00 | 26.15 | 23.65 | 26.45 | +9.05 | +52.92% | 2 | 2 | 127.64% |
| MU240614C00110000 | 2024-06-10 9:51AM EDT | 110.00 | 22.30 | 22.60 | 26.90 | +1.05 | +4.94% | 6 | 42 | 174.51% |
| MU240614C00111000 | 2024-06-07 11:34AM EDT | 111.00 | 21.44 | 23.20 | 24.70 | +0.77 | +3.73% | 1 | 40 | 86.52% |
| MU240614C00112000 | 2024-06-10 2:58PM EDT | 112.00 | 22.65 | 22.35 | 23.75 | +3.70 | +19.53% | 1 | 4 | 91.99% |
| MU240614C00113000 | 2024-06-07 2:20PM EDT | 113.00 | 17.70 | 20.50 | 23.05 | 0.00 | - | 2 | 18 | 133.01% |
| MU240614C00114000 | 2024-06-10 3:50PM EDT | 114.00 | 21.33 | 20.45 | 22.00 | +4.18 | +24.37% | 3 | 34 | 95.51% |
| MU240614C00115000 | 2024-06-10 10:19AM EDT | 115.00 | 19.30 | 18.00 | 21.10 | +3.43 | +21.61% | 7 | 24 | 125.00% |
| MU240614C00116000 | 2024-06-07 2:18PM EDT | 116.00 | 14.62 | 17.40 | 20.10 | 0.00 | - | 2 | 7 | 120.12% |
| MU240614C00117000 | 2024-06-06 12:29PM EDT | 117.00 | 12.98 | 17.25 | 19.20 | 0.00 | - | 7 | 41 | 83.69% |
| MU240614C00118000 | 2024-06-10 10:00AM EDT | 118.00 | 14.31 | 15.05 | 17.60 | +1.81 | +14.48% | 1 | 83 | 94.73% |
| MU240614C00119000 | 2024-06-10 2:38PM EDT | 119.00 | 16.00 | 14.90 | 16.15 | +2.79 | +21.12% | 8 | 62 | 72.17% |
| MU240614C00120000 | 2024-06-10 3:41PM EDT | 120.00 | 15.80 | 14.15 | 15.95 | +3.55 | +28.98% | 53 | 280 | 63.09% |
| MU240614C00121000 | 2024-06-10 9:39AM EDT | 121.00 | 11.75 | 13.15 | 15.20 | +1.25 | +11.90% | 3 | 81 | 65.72% |
| MU240614C00122000 | 2024-06-10 9:57AM EDT | 122.00 | 10.73 | 12.90 | 14.30 | +1.73 | +19.22% | 44 | 85 | 77.05% |
| MU240614C00123000 | 2024-06-10 3:31PM EDT | 123.00 | 12.78 | 11.90 | 13.25 | +4.83 | +60.75% | 32 | 266 | 71.83% |
| MU240614C00124000 | 2024-06-10 1:48PM EDT | 124.00 | 11.25 | 10.00 | 12.65 | +3.65 | +48.03% | 3 | 173 | 59.57% |
| MU240614C00125000 | 2024-06-10 2:20PM EDT | 125.00 | 10.19 | 8.05 | 10.95 | +3.35 | +48.98% | 111 | 1,199 | 72.66% |
| MU240614C00126000 | 2024-06-10 3:40PM EDT | 126.00 | 9.65 | 8.80 | 9.80 | +3.56 | +58.46% | 219 | 2,004 | 50.39% |
| MU240614C00127000 | 2024-06-10 3:44PM EDT | 127.00 | 8.80 | 8.05 | 8.45 | +3.48 | +65.41% | 169 | 491 | 50.49% |
| MU240614C00128000 | 2024-06-10 3:26PM EDT | 128.00 | 7.90 | 7.00 | 8.35 | +3.27 | +70.63% | 127 | 996 | 51.56% |
| MU240614C00129000 | 2024-06-10 3:34PM EDT | 129.00 | 6.30 | 6.40 | 7.65 | +2.30 | +57.50% | 3,331 | 914 | 54.22% |
| MU240614C00130000 | 2024-06-10 3:56PM EDT | 130.00 | 5.70 | 5.45 | 6.40 | +2.30 | +67.65% | 992 | 1,616 | 56.15% |
| MU240614C00131000 | 2024-06-10 3:52PM EDT | 131.00 | 5.00 | 4.85 | 5.10 | +2.08 | +71.23% | 3,581 | 1,026 | 44.85% |
| MU240614C00132000 | 2024-06-10 3:59PM EDT | 132.00 | 4.30 | 4.15 | 4.30 | +1.85 | +75.51% | 1,121 | 1,196 | 42.63% |
| MU240614C00133000 | 2024-06-10 3:57PM EDT | 133.00 | 3.30 | 3.50 | 3.65 | +1.24 | +60.19% | 2,250 | 1,751 | 42.24% |
| MU240614C00134000 | 2024-06-10 3:57PM EDT | 134.00 | 2.98 | 2.96 | 3.05 | +1.29 | +76.33% | 1,777 | 953 | 41.75% |
| MU240614C00135000 | 2024-06-10 3:58PM EDT | 135.00 | 2.51 | 2.47 | 2.52 | +1.06 | +73.10% | 4,349 | 1,783 | 41.41% |
| MU240614C00136000 | 2024-06-10 3:59PM EDT | 136.00 | 2.02 | 2.03 | 2.11 | +0.90 | +80.36% | 1,424 | 806 | 42.04% |
| MU240614C00137000 | 2024-06-10 3:58PM EDT | 137.00 | 1.68 | 1.64 | 1.72 | +0.76 | +82.61% | 1,868 | 792 | 42.07% |
| MU240614C00138000 | 2024-06-10 3:59PM EDT | 138.00 | 1.36 | 1.31 | 1.40 | +0.62 | +83.78% | 1,168 | 480 | 42.33% |
| MU240614C00139000 | 2024-06-10 3:56PM EDT | 139.00 | 0.97 | 1.03 | 1.12 | +0.38 | +64.41% | 1,706 | 494 | 42.43% |
| MU240614C00140000 | 2024-06-10 3:57PM EDT | 140.00 | 0.84 | 0.82 | 0.88 | +0.38 | +82.61% | 2,832 | 1,768 | 42.43% |
| MU240614C00141000 | 2024-06-10 3:59PM EDT | 141.00 | 0.66 | 0.63 | 0.69 | +0.30 | +83.33% | 2,383 | 279 | 42.58% |
| MU240614C00142000 | 2024-06-10 3:57PM EDT | 142.00 | 0.45 | 0.48 | 0.54 | +0.15 | +50.00% | 853 | 171 | 42.82% |
| MU240614C00143000 | 2024-06-10 3:57PM EDT | 143.00 | 0.36 | 0.37 | 0.42 | +0.14 | +63.64% | 266 | 68 | 43.12% |
| MU240614C00144000 | 2024-06-10 3:59PM EDT | 144.00 | 0.30 | 0.28 | 0.33 | +0.10 | +50.00% | 224 | 104 | 43.60% |
| MU240614C00145000 | 2024-06-10 3:56PM EDT | 145.00 | 0.21 | 0.22 | 0.24 | +0.07 | +50.00% | 477 | 1,780 | 43.31% |
| MU240614C00146000 | 2024-06-10 3:47PM EDT | 146.00 | 0.21 | 0.16 | 0.19 | +0.10 | +90.91% | 951 | 31 | 44.04% |
| MU240614C00147000 | 2024-06-10 1:57PM EDT | 147.00 | 0.17 | 0.12 | 0.15 | +0.07 | +70.00% | 496 | 27 | 44.63% |
| MU240614C00148000 | 2024-06-10 3:26PM EDT | 148.00 | 0.12 | 0.09 | 0.13 | +0.03 | +33.33% | 510 | 53 | 46.09% |
| MU240614C00149000 | 2024-06-10 3:21PM EDT | 149.00 | 0.09 | 0.07 | 0.12 | +0.03 | +50.00% | 91 | 57 | 48.05% |
| MU240614C00150000 | 2024-06-10 3:29PM EDT | 150.00 | 0.07 | 0.05 | 0.10 | +0.02 | +40.00% | 320 | 2,475 | 49.02% |
| MU240614C00152500 | 2024-06-10 3:56PM EDT | 152.50 | 0.04 | 0.02 | 0.05 | 0.00 | - | 130 | 3 | 49.61% |
| MU240614C00155000 | 2024-06-10 1:23PM EDT | 155.00 | 0.03 | 0.01 | 0.03 | -0.01 | -25.00% | 146 | 676 | 51.56% |
| MU240614C00160000 | 2024-06-10 3:28PM EDT | 160.00 | 0.03 | 0.00 | 0.03 | +0.01 | +50.00% | 19 | 864 | 56.25% |
| MU240614C00165000 | 2024-06-10 1:14PM EDT | 165.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 23 | 19 | 59.38% |
| MU240614C00170000 | 2024-06-10 12:10PM EDT | 170.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 8 | 152 | 65.63% |
| MU240614C00175000 | 2024-06-05 11:03AM EDT | 175.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 6 | 29 | 75.00% |
Putsfor14 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MU240614P00045000 | 2024-05-15 1:29PM EDT | 45.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | - | 1 | 293.75% |
| MU240614P00080000 | 2024-05-29 10:43AM EDT | 80.00 | 0.02 | 0.00 | 0.04 | 0.00 | - | 10 | 15 | 164.06% |
| MU240614P00085000 | 2024-06-03 2:00PM EDT | 85.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 10 | 15 | 150.00% |
| MU240614P00090000 | 2024-06-10 11:43AM EDT | 90.00 | 0.01 | 0.00 | 0.04 | 0.00 | - | 21 | 92 | 129.69% |
| MU240614P00095000 | 2024-06-07 1:28PM EDT | 95.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 13 | 36 | 98.44% |
| MU240614P00096000 | 2024-06-07 11:30AM EDT | 96.00 | 0.02 | 0.00 | 0.05 | 0.00 | - | 10 | 190 | 113.28% |
| MU240614P00098000 | 2024-06-07 1:32PM EDT | 98.00 | 0.01 | 0.00 | 0.06 | 0.00 | - | 10 | 18 | 109.38% |
| MU240614P00099000 | 2024-05-24 11:39AM EDT | 99.00 | 0.08 | 0.00 | 0.01 | 0.00 | - | 13 | 15 | 87.50% |
| MU240614P00100000 | 2024-06-07 12:49PM EDT | 100.00 | 0.03 | 0.00 | 0.06 | 0.00 | - | 1 | 659 | 103.13% |
| MU240614P00101000 | 2024-06-10 9:33AM EDT | 101.00 | 0.01 | 0.00 | 0.06 | -0.06 | -85.71% | 12 | 115 | 99.61% |
| MU240614P00102000 | 2024-06-03 3:55PM EDT | 102.00 | 0.09 | 0.00 | 0.05 | 0.00 | - | 12 | 117 | 94.53% |
| MU240614P00103000 | 2024-06-07 1:09PM EDT | 103.00 | 0.02 | 0.00 | 0.52 | 0.00 | - | 93 | 304 | 128.52% |
| MU240614P00104000 | 2024-06-06 11:11AM EDT | 104.00 | 0.04 | 0.00 | 0.52 | 0.00 | - | 4 | 18 | 124.71% |
| MU240614P00105000 | 2024-06-07 12:49PM EDT | 105.00 | 0.03 | 0.00 | 0.23 | 0.00 | - | 12 | 267 | 105.27% |
| MU240614P00106000 | 2024-06-10 12:46PM EDT | 106.00 | 0.01 | 0.00 | 0.52 | -0.04 | -80.00% | 25 | 124 | 116.99% |
| MU240614P00107000 | 2024-06-10 10:52AM EDT | 107.00 | 0.02 | 0.01 | 0.23 | -0.01 | -33.33% | 45 | 174 | 99.02% |
| MU240614P00108000 | 2024-06-07 3:39PM EDT | 108.00 | 0.02 | 0.00 | 0.04 | -0.01 | -33.33% | 4 | 535 | 75.00% |
| MU240614P00109000 | 2024-06-10 10:58AM EDT | 109.00 | 0.02 | 0.00 | 0.05 | -0.05 | -71.43% | 58 | 74 | 74.22% |
| MU240614P00110000 | 2024-06-10 1:02PM EDT | 110.00 | 0.02 | 0.00 | 0.25 | -0.03 | -60.00% | 163 | 647 | 89.45% |
| MU240614P00111000 | 2024-06-07 3:43PM EDT | 111.00 | 0.02 | 0.01 | 0.53 | -0.04 | -66.67% | 1 | 883 | 98.83% |
| MU240614P00112000 | 2024-06-06 12:16PM EDT | 112.00 | 0.11 | 0.02 | 0.04 | 0.00 | - | 5 | 150 | 67.19% |
| MU240614P00113000 | 2024-06-10 12:33PM EDT | 113.00 | 0.02 | 0.01 | 0.04 | -0.04 | -66.67% | 5 | 462 | 62.89% |
| MU240614P00114000 | 2024-06-10 11:22AM EDT | 114.00 | 0.02 | 0.00 | 0.05 | -0.06 | -75.00% | 716 | 716 | 60.16% |
| MU240614P00115000 | 2024-06-10 3:53PM EDT | 115.00 | 0.04 | 0.03 | 0.04 | -0.04 | -50.00% | 42 | 657 | 59.77% |
| MU240614P00116000 | 2024-06-10 11:42AM EDT | 116.00 | 0.04 | 0.03 | 0.05 | -0.08 | -66.67% | 321 | 429 | 58.20% |
| MU240614P00117000 | 2024-06-10 3:27PM EDT | 117.00 | 0.03 | 0.03 | 0.05 | -0.09 | -75.00% | 875 | 310 | 55.08% |
| MU240614P00118000 | 2024-06-10 3:52PM EDT | 118.00 | 0.04 | 0.02 | 0.06 | -0.11 | -73.33% | 968 | 916 | 52.34% |
| MU240614P00119000 | 2024-06-10 3:32PM EDT | 119.00 | 0.05 | 0.04 | 0.07 | -0.13 | -72.22% | 677 | 333 | 51.76% |
| MU240614P00120000 | 2024-06-10 3:24PM EDT | 120.00 | 0.05 | 0.05 | 0.08 | -0.16 | -76.19% | 619 | 733 | 50.00% |
| MU240614P00121000 | 2024-06-10 3:27PM EDT | 121.00 | 0.07 | 0.05 | 0.09 | -0.21 | -75.00% | 410 | 284 | 49.61% |
| MU240614P00122000 | 2024-06-10 3:52PM EDT | 122.00 | 0.09 | 0.08 | 0.11 | -0.28 | -75.68% | 226 | 579 | 48.05% |
| MU240614P00123000 | 2024-06-10 3:39PM EDT | 123.00 | 0.11 | 0.10 | 0.13 | -0.36 | -76.60% | 169 | 439 | 46.29% |
| MU240614P00124000 | 2024-06-10 1:33PM EDT | 124.00 | 0.15 | 0.13 | 0.16 | -0.42 | -73.68% | 125 | 587 | 44.82% |
| MU240614P00125000 | 2024-06-10 3:58PM EDT | 125.00 | 0.20 | 0.17 | 0.20 | -0.57 | -74.03% | 696 | 1,309 | 43.46% |
| MU240614P00126000 | 2024-06-10 3:54PM EDT | 126.00 | 0.24 | 0.20 | 0.26 | -0.69 | -74.19% | 501 | 791 | 42.53% |
| MU240614P00127000 | 2024-06-10 3:59PM EDT | 127.00 | 0.32 | 0.28 | 0.33 | -0.92 | -74.19% | 741 | 674 | 41.31% |
| MU240614P00128000 | 2024-06-10 3:53PM EDT | 128.00 | 0.43 | 0.38 | 0.44 | -1.14 | -72.61% | 1,015 | 1,090 | 40.77% |
| MU240614P00129000 | 2024-06-10 3:59PM EDT | 129.00 | 0.55 | 0.51 | 0.58 | -1.36 | -71.20% | 472 | 991 | 40.19% |
| MU240614P00130000 | 2024-06-10 3:59PM EDT | 130.00 | 0.74 | 0.72 | 0.75 | -1.58 | -68.10% | 2,746 | 970 | 39.45% |
| MU240614P00131000 | 2024-06-10 3:51PM EDT | 131.00 | 1.00 | 0.92 | 1.00 | -1.85 | -64.91% | 1,430 | 780 | 39.50% |
| MU240614P00132000 | 2024-06-10 3:59PM EDT | 132.00 | 1.23 | 1.20 | 1.29 | -2.17 | -63.82% | 2,761 | 395 | 39.26% |
| MU240614P00133000 | 2024-06-10 3:59PM EDT | 133.00 | 1.60 | 1.55 | 1.65 | -2.45 | -60.49% | 1,341 | 357 | 39.26% |
| MU240614P00134000 | 2024-06-10 3:58PM EDT | 134.00 | 2.05 | 1.97 | 2.05 | -2.55 | -55.43% | 1,766 | 215 | 38.87% |
| MU240614P00135000 | 2024-06-10 3:59PM EDT | 135.00 | 2.54 | 2.47 | 2.57 | -2.76 | -52.08% | 2,955 | 163 | 39.36% |
| MU240614P00136000 | 2024-06-10 3:58PM EDT | 136.00 | 3.11 | 3.00 | 3.15 | -3.12 | -50.08% | 301 | 40 | 39.80% |
| MU240614P00137000 | 2024-06-10 3:59PM EDT | 137.00 | 3.70 | 3.65 | 3.80 | -4.24 | -53.40% | 306 | 34 | 40.41% |
| MU240614P00138000 | 2024-06-10 3:38PM EDT | 138.00 | 3.95 | 4.30 | 4.50 | -3.83 | -49.23% | 28 | 4 | 40.94% |
| MU240614P00139000 | 2024-06-10 9:30AM EDT | 139.00 | 9.37 | 4.45 | 5.70 | +1.78 | +23.45% | 2 | 1 | 49.81% |
| MU240614P00140000 | 2024-06-10 3:59PM EDT | 140.00 | 5.82 | 5.30 | 6.00 | -4.67 | -44.52% | 55 | 5 | 41.16% |
| MU240614P00141000 | 2024-06-10 12:38PM EDT | 141.00 | 6.90 | 6.50 | 7.45 | -4.50 | -39.47% | 5 | 22 | 54.88% |
| MU240614P00142000 | 2024-06-10 2:10PM EDT | 142.00 | 7.56 | 6.85 | 9.60 | -3.62 | -32.38% | 8 | 11 | 54.69% |
| MU240614P00144000 | 2024-06-10 12:58PM EDT | 144.00 | 8.90 | 8.90 | 9.60 | -4.90 | -35.51% | 4 | 1 | 46.63% |
| MU240614P00145000 | 2024-06-10 11:33AM EDT | 145.00 | 10.23 | 9.45 | 10.55 | -4.07 | -28.46% | 404 | 211 | 48.34% |
| MU240614P00155000 | 2024-05-31 3:45PM EDT | 155.00 | 31.80 | 19.65 | 20.50 | 0.00 | - | 1 | 0 | 75.88% |
| MU240614P00160000 | 2024-06-05 12:55PM EDT | 160.00 | 27.89 | 23.25 | 26.05 | 0.00 | - | 2 | 1 | 112.21% |
© 2024 Yahoo. All rights reserved.