Micron Technology, Inc. (MU)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:105.00
Callsfor2 August 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MU240802C00105000 | 2024-07-26 3:56PM EDT | 2024-08-02 | 5.50 | 4.70 | 5.85 | +0.60 | +12.24% | 11,172 | 8,084 | 53.52% |
| MU240809C00105000 | 2024-07-26 3:59PM EDT | 2024-08-09 | 6.60 | 6.65 | 6.80 | +0.55 | +9.09% | 34 | 129 | 50.59% |
| MU240816C00105000 | 2024-07-26 3:58PM EDT | 2024-08-16 | 7.28 | 7.45 | 7.60 | +0.88 | +13.75% | 94 | 871 | 49.68% |
| MU240823C00105000 | 2024-07-26 3:02PM EDT | 2024-08-23 | 7.72 | 7.10 | 8.25 | +0.62 | +8.73% | 21 | 19 | 48.83% |
| MU240830C00105000 | 2024-07-26 10:26AM EDT | 2024-08-30 | 9.10 | 8.95 | 9.10 | +1.15 | +14.47% | 14 | 26 | 50.37% |
| MU240920C00105000 | 2024-07-26 3:37PM EDT | 2024-09-20 | 10.25 | 10.50 | 10.60 | +0.87 | +9.28% | 176 | 1,333 | 49.07% |
| MU241018C00105000 | 2024-07-26 11:42AM EDT | 2024-10-18 | 12.80 | 12.90 | 13.10 | +0.95 | +8.02% | 11 | 769 | 52.04% |
| MU241115C00105000 | 2024-07-26 3:47PM EDT | 2024-11-15 | 14.42 | 14.35 | 14.90 | +0.52 | +3.74% | 16 | 20 | 52.08% |
| MU241220C00105000 | 2024-07-26 9:41AM EDT | 2024-12-20 | 15.76 | 16.25 | 17.20 | +0.03 | +0.19% | 1 | 334 | 53.36% |
| MU250117C00105000 | 2024-07-26 12:47PM EDT | 2025-01-17 | 17.89 | 17.40 | 17.85 | +1.39 | +8.42% | 11 | 1,436 | 52.01% |
| MU250221C00105000 | 2024-07-24 9:54AM EDT | 2025-02-21 | 20.70 | 18.20 | 19.25 | 0.00 | - | 1 | 8 | 50.95% |
| MU250321C00105000 | 2024-07-26 9:44AM EDT | 2025-03-21 | 19.25 | 19.35 | 19.90 | +0.40 | +2.12% | 50 | 342 | 50.53% |
| MU250620C00105000 | 2024-07-26 10:56AM EDT | 2025-06-20 | 21.87 | 22.15 | 23.55 | -0.39 | -1.75% | 4 | 2,166 | 51.15% |
| MU251219C00105000 | 2024-07-25 2:26PM EDT | 2025-12-19 | 27.70 | 27.10 | 28.95 | 0.00 | - | 63 | 663 | 51.69% |
| MU260116C00105000 | 2024-07-19 12:38PM EDT | 2026-01-16 | 32.35 | 28.30 | 29.25 | 0.00 | - | 10 | 854 | 51.85% |
| MU260618C00105000 | 2024-07-25 9:54AM EDT | 2026-06-18 | 31.00 | 31.35 | 34.45 | 0.00 | - | 40 | 54 | 53.20% |
| MU261218C00105000 | 2024-07-25 1:58PM EDT | 2026-12-18 | 34.51 | 35.10 | 37.05 | -1.99 | -5.45% | 2 | 271 | 52.48% |
Putsfor2 August 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MU240802P00105000 | 2024-07-26 3:50PM EDT | 2024-08-02 | 1.27 | 1.16 | 1.49 | -0.93 | -42.27% | 684 | 1,406 | 51.22% |
| MU240809P00105000 | 2024-07-26 3:56PM EDT | 2024-08-09 | 2.20 | 2.00 | 2.21 | -0.72 | -24.66% | 146 | 954 | 48.24% |
| MU240816P00105000 | 2024-07-26 3:24PM EDT | 2024-08-16 | 2.83 | 2.66 | 2.92 | -0.77 | -21.39% | 487 | 2,980 | 46.89% |
| MU240823P00105000 | 2024-07-26 2:15PM EDT | 2024-08-23 | 3.16 | 3.15 | 3.30 | -0.56 | -15.05% | 21 | 488 | 44.02% |
| MU240830P00105000 | 2024-07-26 3:57PM EDT | 2024-08-30 | 4.10 | 3.85 | 4.00 | -0.25 | -5.75% | 41 | 701 | 44.95% |
| MU240906P00105000 | 2024-07-26 12:27PM EDT | 2024-09-06 | 4.25 | 3.65 | 5.35 | -0.25 | -5.56% | 5 | - | 50.71% |
| MU240920P00105000 | 2024-07-26 3:56PM EDT | 2024-09-20 | 5.22 | 5.05 | 5.20 | -0.71 | -11.97% | 357 | 4,807 | 42.98% |
| MU241018P00105000 | 2024-07-26 3:27PM EDT | 2024-10-18 | 7.31 | 7.20 | 7.30 | -0.17 | -2.27% | 361 | 3,338 | 45.62% |
| MU241115P00105000 | 2024-07-26 3:54PM EDT | 2024-11-15 | 8.46 | 8.20 | 8.35 | -0.34 | -3.86% | 127 | 550 | 44.05% |
| MU241220P00105000 | 2024-07-26 11:33AM EDT | 2024-12-20 | 10.20 | 9.75 | 9.95 | -0.03 | -0.29% | 21 | 2,874 | 44.47% |
| MU250117P00105000 | 2024-07-26 12:47PM EDT | 2025-01-17 | 10.32 | 10.50 | 10.70 | -0.61 | -5.58% | 214 | 5,685 | 43.35% |
| MU250221P00105000 | 2024-07-26 10:24AM EDT | 2025-02-21 | 11.20 | 10.95 | 11.40 | -0.36 | -3.11% | 54 | 319 | 41.77% |
| MU250321P00105000 | 2024-07-26 10:26AM EDT | 2025-03-21 | 11.80 | 11.65 | 12.10 | -0.60 | -4.84% | 97 | 1,563 | 41.32% |
| MU250620P00105000 | 2024-07-26 10:10AM EDT | 2025-06-20 | 14.30 | 13.85 | 14.20 | -0.05 | -0.35% | 1 | 2,930 | 40.43% |
| MU251219P00105000 | 2024-07-25 1:12PM EDT | 2025-12-19 | 16.51 | 15.95 | 17.75 | 0.00 | - | 29 | 279 | 39.66% |
| MU260116P00105000 | 2024-07-22 12:05PM EDT | 2026-01-16 | 15.90 | 17.00 | 18.55 | 0.00 | - | 55 | 1,229 | 40.21% |
| MU260618P00105000 | 2024-07-19 12:02PM EDT | 2026-06-18 | 17.69 | 18.40 | 20.10 | 0.00 | - | 1 | 16 | 38.22% |
| MU261218P00105000 | 2024-06-28 10:00AM EDT | 2026-12-18 | 15.20 | 20.55 | 22.40 | 0.00 | - | 3 | 25 | 37.61% |
© 2024 Yahoo. All rights reserved.