Micron Technology, Inc. (MU)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor20 December 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MU241220C00020000 | 2024-07-22 11:02AM EDT | 20.00 | 95.28 | 86.65 | 87.25 | 0.00 | - | 1 | 0 | 142.19% |
| MU241220C00030000 | 2024-09-10 10:40AM EDT | 30.00 | 56.42 | 75.05 | 77.25 | 0.00 | - | 1 | 6 | 147.85% |
| MU241220C00035000 | 2024-07-08 1:06PM EDT | 35.00 | 98.04 | 52.50 | 54.15 | 0.00 | - | 1 | 1 | 0.00% |
| MU241220C00040000 | 2024-09-26 9:30AM EDT | 40.00 | 72.82 | 67.20 | 67.85 | 0.00 | - | 1 | 3 | 129.39% |
| MU241220C00042500 | 2024-08-23 2:14PM EDT | 42.50 | 60.45 | 47.95 | 50.30 | 0.00 | - | 2 | 1 | 0.00% |
| MU241220C00045000 | 2024-09-26 10:21AM EDT | 45.00 | 68.00 | 61.45 | 63.05 | 0.00 | - | 1 | 7 | 103.32% |
| MU241220C00050000 | 2024-10-07 2:30PM EDT | 50.00 | 54.35 | 56.50 | 58.10 | 0.00 | - | 1 | 107 | 94.14% |
| MU241220C00055000 | 2024-09-19 1:45PM EDT | 55.00 | 36.55 | 50.95 | 54.30 | 0.00 | - | 1 | 15 | 94.19% |
| MU241220C00060000 | 2024-10-11 11:55AM EDT | 60.00 | 47.53 | 47.60 | 48.90 | +4.18 | +9.64% | 1 | 163 | 96.78% |
| MU241220C00065000 | 2024-10-09 1:55PM EDT | 65.00 | 37.00 | 41.75 | 43.90 | 0.00 | - | 2 | 289 | 77.88% |
| MU241220C00070000 | 2024-10-10 11:52AM EDT | 70.00 | 36.85 | 36.10 | 39.70 | 0.00 | - | 65 | 174 | 69.58% |
| MU241220C00072500 | 2024-10-11 9:37AM EDT | 72.50 | 34.85 | 34.75 | 35.90 | +5.78 | +19.88% | 2 | 79 | 63.62% |
| MU241220C00075000 | 2024-10-10 2:25PM EDT | 75.00 | 32.10 | 32.25 | 33.50 | 0.00 | - | 15 | 133 | 59.94% |
| MU241220C00077500 | 2024-10-10 1:39PM EDT | 77.50 | 30.55 | 30.10 | 31.65 | 0.00 | - | 14 | 131 | 62.43% |
| MU241220C00080000 | 2024-10-11 3:00PM EDT | 80.00 | 28.33 | 27.75 | 29.50 | +0.68 | +2.46% | 12 | 686 | 60.67% |
| MU241220C00082500 | 2024-10-09 1:30PM EDT | 82.50 | 21.47 | 25.45 | 27.35 | 0.00 | - | 4 | 260 | 58.81% |
| MU241220C00085000 | 2024-10-11 3:57PM EDT | 85.00 | 24.39 | 23.60 | 24.45 | +0.99 | +4.23% | 9 | 3,996 | 55.20% |
| MU241220C00087500 | 2024-10-11 2:58PM EDT | 87.50 | 21.89 | 22.20 | 23.10 | +0.84 | +3.99% | 4 | 732 | 59.88% |
| MU241220C00090000 | 2024-10-11 3:48PM EDT | 90.00 | 19.94 | 20.20 | 20.35 | +0.34 | +1.73% | 33 | 1,972 | 55.59% |
| MU241220C00092500 | 2024-10-11 11:23AM EDT | 92.50 | 18.10 | 17.30 | 18.45 | +0.30 | +1.69% | 19 | 1,315 | 51.05% |
| MU241220C00095000 | 2024-10-11 3:53PM EDT | 95.00 | 16.40 | 16.50 | 16.65 | +0.45 | +2.82% | 275 | 2,080 | 53.71% |
| MU241220C00097500 | 2024-10-11 3:42PM EDT | 97.50 | 14.68 | 14.80 | 14.95 | +0.43 | +3.02% | 216 | 1,427 | 52.93% |
| MU241220C00100000 | 2024-10-11 3:59PM EDT | 100.00 | 13.35 | 13.20 | 13.35 | +0.65 | +5.12% | 337 | 3,301 | 52.20% |
| MU241220C00105000 | 2024-10-11 3:59PM EDT | 105.00 | 10.45 | 10.40 | 10.50 | +0.45 | +4.50% | 406 | 5,665 | 51.20% |
| MU241220C00110000 | 2024-10-11 3:59PM EDT | 110.00 | 8.10 | 8.00 | 8.15 | +0.40 | +5.19% | 1,534 | 5,629 | 50.43% |
| MU241220C00115000 | 2024-10-11 3:57PM EDT | 115.00 | 6.19 | 6.10 | 6.20 | +0.29 | +4.92% | 448 | 4,313 | 50.21% |
| MU241220C00120000 | 2024-10-11 3:58PM EDT | 120.00 | 4.65 | 4.55 | 4.65 | +0.19 | +4.26% | 710 | 17,614 | 49.78% |
| MU241220C00125000 | 2024-10-11 3:59PM EDT | 125.00 | 3.45 | 3.40 | 3.45 | +0.20 | +6.15% | 1,897 | 5,203 | 49.52% |
| MU241220C00130000 | 2024-10-11 3:48PM EDT | 130.00 | 2.50 | 2.47 | 2.54 | +0.02 | +0.81% | 686 | 5,024 | 49.43% |
| MU241220C00135000 | 2024-10-11 3:58PM EDT | 135.00 | 1.83 | 1.80 | 1.85 | +0.05 | +2.81% | 528 | 14,902 | 49.34% |
| MU241220C00140000 | 2024-10-11 3:59PM EDT | 140.00 | 1.33 | 1.31 | 1.36 | +0.01 | +0.76% | 61 | 1,907 | 49.56% |
| MU241220C00145000 | 2024-10-11 3:37PM EDT | 145.00 | 0.97 | 0.95 | 1.00 | -0.02 | -2.02% | 31 | 3,621 | 49.83% |
| MU241220C00150000 | 2024-10-11 3:41PM EDT | 150.00 | 0.69 | 0.69 | 0.73 | -0.02 | -2.82% | 27 | 3,738 | 50.02% |
| MU241220C00155000 | 2024-10-11 2:14PM EDT | 155.00 | 0.53 | 0.51 | 0.54 | -0.01 | -1.85% | 24 | 2,064 | 50.12% |
| MU241220C00160000 | 2024-10-11 2:48PM EDT | 160.00 | 0.37 | 0.37 | 0.40 | -0.03 | -7.50% | 33 | 2,036 | 50.44% |
| MU241220C00165000 | 2024-10-11 3:37PM EDT | 165.00 | 0.29 | 0.27 | 0.30 | -0.01 | -3.33% | 25 | 1,399 | 50.78% |
| MU241220C00170000 | 2024-10-11 2:48PM EDT | 170.00 | 0.20 | 0.20 | 0.23 | +0.04 | +25.00% | 7 | 1,593 | 51.27% |
| MU241220C00175000 | 2024-10-11 10:23AM EDT | 175.00 | 0.18 | 0.15 | 0.18 | 0.00 | - | 1 | 1,672 | 51.86% |
| MU241220C00180000 | 2024-10-11 10:58AM EDT | 180.00 | 0.14 | 0.11 | 0.14 | -0.01 | -6.67% | 16 | 5,837 | 52.34% |
| MU241220C00185000 | 2024-10-08 10:45AM EDT | 185.00 | 0.09 | 0.08 | 0.11 | 0.00 | - | 1 | 644 | 52.73% |
| MU241220C00190000 | 2024-10-11 11:20AM EDT | 190.00 | 0.08 | 0.06 | 0.09 | 0.00 | - | 1 | 469 | 53.32% |
| MU241220C00195000 | 2024-10-10 1:38PM EDT | 195.00 | 0.05 | 0.02 | 0.15 | -0.10 | -66.67% | 1 | 248 | 56.25% |
| MU241220C00200000 | 2024-10-07 9:47AM EDT | 200.00 | 0.01 | 0.01 | 0.16 | 0.00 | - | 15 | 2,839 | 58.20% |
| MU241220C00210000 | 2024-10-09 10:20AM EDT | 210.00 | 0.03 | 0.00 | 0.10 | 0.00 | - | 3 | 85 | 58.59% |
| MU241220C00220000 | 2024-10-03 9:30AM EDT | 220.00 | 0.03 | 0.00 | 0.14 | 0.00 | - | 1 | 186 | 64.26% |
| MU241220C00230000 | 2024-09-26 9:47AM EDT | 230.00 | 0.39 | 0.00 | 0.12 | 0.00 | - | 1 | 221 | 66.41% |
| MU241220C00240000 | 2024-10-02 2:37PM EDT | 240.00 | 0.02 | 0.00 | 0.12 | 0.00 | - | 23 | 235 | 69.53% |
| MU241220C00250000 | 2024-09-27 9:30AM EDT | 250.00 | 0.03 | 0.00 | 0.03 | 0.00 | - | 100 | 977 | 64.06% |
Putsfor20 December 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MU241220P00020000 | 2024-09-05 9:57AM EDT | 20.00 | 0.19 | 0.00 | 0.12 | 0.00 | - | 2 | 4 | 153.13% |
| MU241220P00022500 | 2024-08-22 9:30AM EDT | 22.50 | 0.33 | 0.00 | 0.53 | 0.00 | - | - | 2 | 174.02% |
| MU241220P00025000 | 2024-09-10 3:11PM EDT | 25.00 | 0.07 | 0.00 | 0.10 | 0.00 | - | - | 0 | 130.47% |
| MU241220P00027500 | 2024-08-05 11:00AM EDT | 27.50 | 0.28 | 0.01 | 0.21 | 0.00 | - | - | 1 | 134.38% |
| MU241220P00030000 | 2024-09-12 1:02PM EDT | 30.00 | 0.12 | 0.00 | 0.11 | 0.00 | - | 2 | 3 | 115.63% |
| MU241220P00032500 | 2024-09-23 11:04AM EDT | 32.50 | 0.05 | 0.00 | 0.12 | 0.00 | - | 7 | 7 | 109.77% |
| MU241220P00035000 | 2024-10-02 11:31AM EDT | 35.00 | 0.03 | 0.00 | 0.13 | 0.00 | - | 50 | 71 | 104.30% |
| MU241220P00037500 | 2024-09-26 9:50AM EDT | 37.50 | 0.01 | 0.00 | 0.14 | 0.00 | - | 1 | 11 | 99.22% |
| MU241220P00040000 | 2024-09-13 11:49AM EDT | 40.00 | 0.17 | 0.00 | 0.14 | 0.00 | - | 2 | 229 | 93.36% |
| MU241220P00042500 | 2024-09-23 11:22AM EDT | 42.50 | 0.13 | 0.00 | 0.15 | 0.00 | - | 2 | 46 | 88.67% |
| MU241220P00045000 | 2024-10-11 12:41PM EDT | 45.00 | 0.08 | 0.01 | 0.15 | +0.03 | +60.00% | 1 | 461 | 84.18% |
| MU241220P00047500 | 2024-09-27 11:08AM EDT | 47.50 | 0.06 | 0.01 | 0.15 | 0.00 | - | 5 | 264 | 79.30% |
| MU241220P00050000 | 2024-10-09 12:33PM EDT | 50.00 | 0.12 | 0.02 | 0.16 | 0.00 | - | 1 | 355 | 75.78% |
| MU241220P00055000 | 2024-10-10 12:30PM EDT | 55.00 | 0.12 | 0.04 | 0.13 | 0.00 | - | 2 | 2,909 | 66.41% |
| MU241220P00060000 | 2024-10-10 2:45PM EDT | 60.00 | 0.16 | 0.14 | 0.17 | 0.00 | - | 3 | 1,318 | 63.67% |
| MU241220P00065000 | 2024-10-11 1:15PM EDT | 65.00 | 0.26 | 0.23 | 0.25 | -0.01 | -3.70% | 5 | 1,453 | 59.86% |
| MU241220P00070000 | 2024-10-11 2:22PM EDT | 70.00 | 0.40 | 0.37 | 0.40 | -0.02 | -4.76% | 37 | 1,524 | 56.69% |
| MU241220P00072500 | 2024-10-11 2:22PM EDT | 72.50 | 0.50 | 0.48 | 0.50 | -0.06 | -10.71% | 5 | 1,072 | 55.37% |
| MU241220P00075000 | 2024-10-11 2:38PM EDT | 75.00 | 0.63 | 0.60 | 0.63 | -0.06 | -8.70% | 2 | 1,725 | 53.96% |
| MU241220P00077500 | 2024-10-11 10:47AM EDT | 77.50 | 0.79 | 0.75 | 0.79 | -0.09 | -10.23% | 1 | 1,111 | 52.59% |
| MU241220P00080000 | 2024-10-11 3:53PM EDT | 80.00 | 0.99 | 0.95 | 0.99 | -0.14 | -12.39% | 94 | 5,560 | 51.44% |
| MU241220P00082500 | 2024-10-11 1:40PM EDT | 82.50 | 1.27 | 1.21 | 1.26 | -0.12 | -8.63% | 4 | 3,078 | 50.59% |
| MU241220P00085000 | 2024-10-11 3:48PM EDT | 85.00 | 1.58 | 1.52 | 1.57 | -0.17 | -9.71% | 33 | 9,833 | 49.90% |
| MU241220P00087500 | 2024-10-11 3:48PM EDT | 87.50 | 1.98 | 1.91 | 1.97 | -0.21 | -9.59% | 17 | 2,443 | 49.18% |
| MU241220P00090000 | 2024-10-11 3:48PM EDT | 90.00 | 2.47 | 2.39 | 2.45 | -0.26 | -9.52% | 113 | 8,597 | 48.52% |
| MU241220P00092500 | 2024-10-11 3:48PM EDT | 92.50 | 3.07 | 2.96 | 3.05 | -0.18 | -5.54% | 54 | 2,247 | 48.13% |
| MU241220P00095000 | 2024-10-11 3:48PM EDT | 95.00 | 3.75 | 3.60 | 3.70 | -0.32 | -7.86% | 121 | 7,290 | 47.42% |
| MU241220P00097500 | 2024-10-11 3:48PM EDT | 97.50 | 4.55 | 4.40 | 4.50 | -0.36 | -7.33% | 29 | 1,390 | 47.06% |
| MU241220P00100000 | 2024-10-11 3:51PM EDT | 100.00 | 5.45 | 5.30 | 5.40 | -0.45 | -7.63% | 119 | 8,219 | 46.63% |
| MU241220P00105000 | 2024-10-11 3:56PM EDT | 105.00 | 7.47 | 7.45 | 7.55 | -0.67 | -8.23% | 129 | 4,412 | 45.86% |
| MU241220P00110000 | 2024-10-11 3:58PM EDT | 110.00 | 10.05 | 10.05 | 10.15 | -0.80 | -7.37% | 26 | 4,562 | 45.06% |
| MU241220P00115000 | 2024-10-11 10:13AM EDT | 115.00 | 13.35 | 13.10 | 13.20 | -0.25 | -1.84% | 3 | 3,238 | 44.25% |
| MU241220P00120000 | 2024-10-11 3:56PM EDT | 120.00 | 16.60 | 16.55 | 16.75 | -1.40 | -7.78% | 13 | 2,706 | 43.96% |
| MU241220P00125000 | 2024-10-11 1:53PM EDT | 125.00 | 20.85 | 19.95 | 21.65 | -0.82 | -3.78% | 23 | 1,049 | 50.32% |
| MU241220P00130000 | 2024-10-10 2:41PM EDT | 130.00 | 25.79 | 24.00 | 25.05 | 0.00 | - | 2 | 1,525 | 45.09% |
| MU241220P00135000 | 2024-10-04 9:45AM EDT | 135.00 | 32.17 | 28.05 | 30.70 | 0.00 | - | 1 | 2,201 | 55.55% |
| MU241220P00140000 | 2024-09-26 2:36PM EDT | 140.00 | 31.30 | 33.25 | 34.85 | 0.00 | - | 1 | 291 | 53.52% |
| MU241220P00145000 | 2024-10-01 9:54AM EDT | 145.00 | 44.20 | 36.70 | 39.45 | 0.00 | - | 1 | 90 | 54.05% |
| MU241220P00150000 | 2024-09-30 1:18PM EDT | 150.00 | 46.53 | 41.55 | 44.65 | 0.00 | - | 2 | 9 | 60.30% |
| MU241220P00155000 | 2024-10-07 9:53AM EDT | 155.00 | 53.12 | 46.25 | 50.05 | 0.00 | - | 1 | 0 | 68.36% |
| MU241220P00160000 | 2024-10-01 10:28AM EDT | 160.00 | 60.00 | 51.80 | 54.90 | 0.00 | - | 1 | 0 | 70.73% |
| MU241220P00165000 | 2024-07-17 9:35AM EDT | 165.00 | 45.43 | 56.25 | 60.10 | 0.00 | - | 2 | 0 | 76.45% |
| MU241220P00170000 | 2024-07-19 10:54AM EDT | 170.00 | 54.85 | 60.00 | 62.55 | 0.00 | - | 1 | 0 | 0.00% |
| MU241220P00175000 | 2024-06-26 12:51PM EDT | 175.00 | 41.85 | 64.75 | 66.45 | 0.00 | - | 6 | 0 | 0.00% |
| MU241220P00180000 | 2024-09-26 10:09AM EDT | 180.00 | 67.65 | 71.80 | 75.00 | 0.00 | - | 6 | 0 | 60.06% |
| MU241220P00185000 | 2024-04-03 12:01PM EDT | 185.00 | 60.55 | 69.70 | 70.70 | 0.00 | - | 1 | 0 | 0.00% |
| MU241220P00190000 | 2024-08-16 10:25AM EDT | 190.00 | 80.00 | 98.35 | 99.35 | 0.00 | - | 1 | 0 | 186.56% |
| MU241220P00195000 | 2024-06-26 2:43PM EDT | 195.00 | 57.80 | 84.70 | 86.50 | 0.00 | - | 16 | 0 | 0.00% |
| MU241220P00200000 | 2024-07-11 10:47AM EDT | 200.00 | 67.35 | 106.50 | 107.25 | 0.00 | - | 2 | 0 | 182.48% |
| MU241220P00210000 | 2024-06-21 9:33AM EDT | 210.00 | 75.55 | 93.75 | 97.60 | 0.00 | - | 1 | 0 | 0.00% |
| MU241220P00220000 | 2024-06-26 10:38AM EDT | 220.00 | 80.30 | 110.90 | 112.50 | 0.00 | - | 6 | 0 | 0.00% |
| MU241220P00240000 | 2024-06-18 10:47AM EDT | 240.00 | 86.19 | 121.65 | 123.65 | 0.00 | - | - | 0 | 0.00% |
| MU241220P00250000 | 2024-06-20 10:46AM EDT | 250.00 | 102.80 | 133.75 | 137.60 | 0.00 | - | - | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.