Micron Technology, Inc. (MU)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 12:11PM EDT. Market open.
Callsfor10 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MU240510C00050000 | 2024-04-24 10:28AM EDT | 50.00 | 60.65 | 63.70 | 64.70 | 0.00 | - | - | 14 | 0.00% |
| MU240510C00070000 | 2024-04-04 11:16AM EDT | 70.00 | 57.20 | 44.50 | 45.10 | 0.00 | - | 2 | 20 | 126.17% |
| MU240510C00075000 | 2024-04-30 10:55AM EDT | 75.00 | 40.95 | 39.60 | 40.60 | +1.50 | +3.80% | 1 | 147 | 141.31% |
| MU240510C00080000 | 2024-04-29 10:11AM EDT | 80.00 | 32.90 | 34.70 | 34.95 | 0.00 | - | 2 | 3 | 99.02% |
| MU240510C00085000 | 2024-04-19 3:51PM EDT | 85.00 | 22.03 | 29.35 | 29.80 | 0.00 | - | 1 | 1 | 81.05% |
| MU240510C00090000 | 2024-04-30 10:13AM EDT | 90.00 | 26.10 | 24.65 | 25.30 | +1.45 | +5.88% | 2 | 7 | 81.74% |
| MU240510C00095000 | 2024-04-30 9:30AM EDT | 95.00 | 19.40 | 19.70 | 19.90 | -0.74 | -3.67% | 5 | 51 | 54.10% |
| MU240510C00096000 | 2024-04-30 11:29AM EDT | 96.00 | 19.00 | 18.75 | 18.95 | +3.10 | +19.50% | 8 | 1 | 55.86% |
| MU240510C00097000 | 2024-04-29 2:52PM EDT | 97.00 | 17.75 | 17.75 | 18.05 | 0.00 | - | 4 | 5 | 56.35% |
| MU240510C00098000 | 2024-04-29 11:20AM EDT | 98.00 | 16.05 | 16.80 | 17.05 | 0.00 | - | 4 | 7 | 54.88% |
| MU240510C00099000 | 2024-04-30 10:54AM EDT | 99.00 | 16.75 | 15.95 | 16.25 | +2.95 | +21.38% | 2 | 10 | 59.57% |
| MU240510C00100000 | 2024-04-26 11:57AM EDT | 100.00 | 16.60 | 14.80 | 15.00 | +3.15 | +23.42% | 2 | 13 | 52.54% |
| MU240510C00101000 | 2024-04-29 3:52PM EDT | 101.00 | 13.80 | 14.00 | 14.15 | 0.00 | - | 5 | 6 | 52.34% |
| MU240510C00102000 | 2024-04-26 3:54PM EDT | 102.00 | 13.50 | 13.00 | 13.20 | 0.00 | - | 7 | 8 | 50.05% |
| MU240510C00103000 | 2024-04-26 12:49PM EDT | 103.00 | 11.00 | 12.05 | 12.25 | 0.00 | - | 2 | 70 | 51.32% |
| MU240510C00104000 | 2024-04-30 11:41AM EDT | 104.00 | 11.15 | 11.15 | 11.90 | +0.95 | +9.31% | 2 | 28 | 54.64% |
| MU240510C00105000 | 2024-04-30 11:41AM EDT | 105.00 | 10.25 | 10.30 | 10.50 | -0.10 | -0.97% | 2 | 47 | 50.39% |
| MU240510C00106000 | 2024-04-30 9:49AM EDT | 106.00 | 9.80 | 9.40 | 9.75 | +1.85 | +23.27% | 13 | 41 | 51.76% |
| MU240510C00107000 | 2024-04-29 3:00PM EDT | 107.00 | 8.50 | 8.45 | 8.65 | 0.00 | - | 6 | 80 | 45.95% |
| MU240510C00108000 | 2024-04-30 10:29AM EDT | 108.00 | 8.31 | 7.70 | 7.95 | +0.61 | +7.92% | 2 | 166 | 47.34% |
| MU240510C00109000 | 2024-04-30 11:41AM EDT | 109.00 | 6.95 | 6.90 | 7.10 | +0.07 | +1.02% | 21 | 143 | 45.56% |
| MU240510C00110000 | 2024-04-30 11:29AM EDT | 110.00 | 6.35 | 6.15 | 6.30 | +0.10 | +1.60% | 16 | 552 | 44.19% |
| MU240510C00111000 | 2024-04-30 11:41AM EDT | 111.00 | 5.50 | 5.60 | 5.65 | -0.10 | -1.79% | 2 | 194 | 44.53% |
| MU240510C00112000 | 2024-04-30 10:59AM EDT | 112.00 | 5.60 | 4.95 | 5.05 | +0.90 | +19.15% | 30 | 173 | 44.92% |
| MU240510C00113000 | 2024-04-30 11:41AM EDT | 113.00 | 4.22 | 4.30 | 4.35 | -0.18 | -4.09% | 79 | 231 | 43.41% |
| MU240510C00114000 | 2024-04-30 11:55AM EDT | 114.00 | 3.85 | 3.75 | 3.85 | +0.19 | +5.19% | 53 | 211 | 43.95% |
| MU240510C00115000 | 2024-04-30 11:54AM EDT | 115.00 | 3.24 | 3.25 | 3.35 | -0.05 | -1.52% | 2,412 | 621 | 43.87% |
| MU240510C00116000 | 2024-04-30 11:51AM EDT | 116.00 | 2.73 | 2.83 | 2.86 | -0.11 | -3.87% | 265 | 199 | 43.36% |
| MU240510C00117000 | 2024-04-30 11:49AM EDT | 117.00 | 2.35 | 2.45 | 2.48 | -0.14 | -5.62% | 283 | 260 | 43.68% |
| MU240510C00118000 | 2024-04-30 11:51AM EDT | 118.00 | 1.99 | 2.05 | 2.07 | -0.09 | -4.33% | 337 | 160 | 43.02% |
| MU240510C00119000 | 2024-04-30 11:44AM EDT | 119.00 | 1.73 | 1.73 | 1.73 | +0.01 | +0.58% | 173 | 302 | 42.73% |
| MU240510C00120000 | 2024-04-30 11:54AM EDT | 120.00 | 1.44 | 1.41 | 1.44 | -0.10 | -6.58% | 2,377 | 634 | 42.55% |
| MU240510C00121000 | 2024-04-30 11:53AM EDT | 121.00 | 1.20 | 1.23 | 1.26 | -0.03 | -2.44% | 53 | 239 | 43.53% |
| MU240510C00122000 | 2024-04-30 11:50AM EDT | 122.00 | 1.00 | 0.99 | 1.01 | -0.02 | -1.96% | 44 | 700 | 42.90% |
| MU240510C00123000 | 2024-04-30 11:26AM EDT | 123.00 | 0.82 | 0.80 | 0.82 | -0.03 | -3.19% | 105 | 307 | 42.68% |
| MU240510C00124000 | 2024-04-30 11:54AM EDT | 124.00 | 0.67 | 0.66 | 0.70 | -0.01 | -1.47% | 151 | 569 | 43.36% |
| MU240510C00125000 | 2024-04-30 11:42AM EDT | 125.00 | 0.55 | 0.55 | 0.56 | -0.07 | -11.29% | 122 | 592 | 43.12% |
| MU240510C00126000 | 2024-04-30 11:45AM EDT | 126.00 | 0.47 | 0.47 | 0.49 | -0.05 | -9.62% | 135 | 263 | 44.09% |
| MU240510C00127000 | 2024-04-30 11:48AM EDT | 127.00 | 0.37 | 0.39 | 0.40 | -0.04 | -9.76% | 352 | 225 | 44.24% |
| MU240510C00128000 | 2024-04-30 10:39AM EDT | 128.00 | 0.41 | 0.31 | 0.32 | +0.06 | +17.14% | 3 | 123 | 44.19% |
| MU240510C00129000 | 2024-04-30 11:34AM EDT | 129.00 | 0.27 | 0.26 | 0.28 | -0.03 | -10.00% | 25 | 56 | 45.12% |
| MU240510C00130000 | 2024-04-30 11:41AM EDT | 130.00 | 0.23 | 0.21 | 0.22 | 0.00 | - | 87 | 646 | 44.92% |
| MU240510C00131000 | 2024-04-30 9:34AM EDT | 131.00 | 0.22 | 0.17 | 0.19 | +0.06 | +37.50% | 1 | 39 | 45.70% |
| MU240510C00132000 | 2024-04-29 3:36PM EDT | 132.00 | 0.15 | 0.15 | 0.16 | 0.00 | - | 10 | 64 | 46.19% |
| MU240510C00133000 | 2024-04-29 3:43PM EDT | 133.00 | 0.12 | 0.12 | 0.14 | 0.00 | - | 3 | 64 | 47.07% |
| MU240510C00134000 | 2024-04-30 10:18AM EDT | 134.00 | 0.15 | 0.11 | 0.12 | +0.05 | +50.00% | 2 | 85 | 47.66% |
| MU240510C00135000 | 2024-04-29 3:59PM EDT | 135.00 | 0.10 | 0.09 | 0.11 | 0.00 | - | 25 | 309 | 48.83% |
| MU240510C00136000 | 2024-04-30 9:32AM EDT | 136.00 | 0.10 | 0.08 | 0.10 | -0.03 | -23.08% | 1 | 33 | 49.81% |
| MU240510C00137000 | 2024-04-29 11:41AM EDT | 137.00 | 0.07 | 0.07 | 0.09 | 0.00 | - | 10 | 15 | 50.78% |
| MU240510C00138000 | 2024-04-30 9:59AM EDT | 138.00 | 0.08 | 0.06 | 0.08 | +0.01 | +14.29% | 4 | 25 | 50.59% |
| MU240510C00139000 | 2024-04-29 10:42AM EDT | 139.00 | 0.05 | 0.05 | 0.07 | 0.00 | - | 19 | 21 | 50.98% |
| MU240510C00140000 | 2024-04-29 9:52AM EDT | 140.00 | 0.04 | 0.05 | 0.06 | 0.00 | - | 7 | 75 | 51.95% |
| MU240510C00141000 | 2024-04-30 11:40AM EDT | 141.00 | 0.05 | 0.04 | 0.05 | -0.03 | -37.50% | 7 | 28 | 52.15% |
| MU240510C00142000 | 2024-04-30 9:34AM EDT | 142.00 | 0.05 | 0.04 | 0.05 | +0.01 | +25.00% | 12 | 32 | 53.71% |
| MU240510C00145000 | 2024-04-30 11:39AM EDT | 145.00 | 0.03 | 0.03 | 0.04 | 0.00 | - | 13 | 77 | 56.25% |
| MU240510C00150000 | 2024-04-30 10:44AM EDT | 150.00 | 0.03 | 0.02 | 0.03 | +0.02 | +200.00% | 69 | 229 | 60.94% |
| MU240510C00155000 | 2024-04-19 11:57AM EDT | 155.00 | 0.05 | 0.00 | 0.03 | 0.00 | - | 65 | 641 | 64.06% |
| MU240510C00160000 | 2024-04-19 12:47PM EDT | 160.00 | 0.03 | 0.00 | 0.03 | 0.00 | - | 3 | 51 | 69.53% |
| MU240510C00165000 | 2024-04-24 9:59AM EDT | 165.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 30 | 38 | 75.78% |
| MU240510C00170000 | 2024-04-15 12:18PM EDT | 170.00 | 0.08 | 0.00 | 0.14 | 0.00 | - | 60 | 102 | 95.70% |
Putsfor10 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MU240510P00045000 | 2024-04-04 10:34AM EDT | 45.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 3 | 171.88% |
| MU240510P00065000 | 2024-04-22 1:41PM EDT | 65.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | - | 90 | 118.75% |
| MU240510P00070000 | 2024-04-19 3:24PM EDT | 70.00 | 0.03 | 0.00 | 0.13 | 0.00 | - | 1 | 1 | 122.66% |
| MU240510P00075000 | 2024-04-19 3:24PM EDT | 75.00 | 0.06 | 0.00 | 0.05 | 0.00 | - | 41 | 41 | 95.31% |
| MU240510P00080000 | 2024-04-25 10:28AM EDT | 80.00 | 0.06 | 0.00 | 0.05 | 0.00 | - | 3 | 30 | 82.03% |
| MU240510P00085000 | 2024-04-26 10:02AM EDT | 85.00 | 0.05 | 0.03 | 0.05 | 0.00 | - | 6 | 76 | 73.44% |
| MU240510P00090000 | 2024-04-29 3:04PM EDT | 90.00 | 0.05 | 0.04 | 0.05 | 0.00 | - | 6 | 233 | 61.72% |
| MU240510P00095000 | 2024-04-30 10:48AM EDT | 95.00 | 0.07 | 0.07 | 0.09 | -0.04 | -36.36% | 122 | 250 | 53.91% |
| MU240510P00096000 | 2024-04-30 10:11AM EDT | 96.00 | 0.09 | 0.08 | 0.10 | -0.08 | -47.06% | 59 | 18 | 52.34% |
| MU240510P00097000 | 2024-04-30 10:18AM EDT | 97.00 | 0.12 | 0.10 | 0.12 | -0.01 | -7.69% | 2 | 16 | 51.37% |
| MU240510P00098000 | 2024-04-30 10:23AM EDT | 98.00 | 0.11 | 0.12 | 0.13 | -0.04 | -26.67% | 4 | 187 | 50.20% |
| MU240510P00099000 | 2024-04-30 11:47AM EDT | 99.00 | 0.16 | 0.14 | 0.16 | -0.02 | -11.11% | 101 | 288 | 49.41% |
| MU240510P00100000 | 2024-04-30 11:55AM EDT | 100.00 | 0.18 | 0.18 | 0.19 | -0.07 | -29.17% | 126 | 893 | 48.24% |
| MU240510P00101000 | 2024-04-30 10:33AM EDT | 101.00 | 0.21 | 0.21 | 0.22 | -0.05 | -19.23% | 5 | 143 | 46.88% |
| MU240510P00102000 | 2024-04-30 11:47AM EDT | 102.00 | 0.26 | 0.25 | 0.27 | -0.07 | -21.21% | 4 | 78 | 46.00% |
| MU240510P00103000 | 2024-04-30 9:34AM EDT | 103.00 | 0.26 | 0.30 | 0.32 | -0.13 | -33.33% | 14 | 190 | 44.82% |
| MU240510P00104000 | 2024-04-30 10:20AM EDT | 104.00 | 0.34 | 0.39 | 0.41 | -0.17 | -33.33% | 5 | 285 | 44.53% |
| MU240510P00105000 | 2024-04-30 11:52AM EDT | 105.00 | 0.51 | 0.49 | 0.50 | -0.08 | -13.56% | 104 | 1,153 | 43.70% |
| MU240510P00106000 | 2024-04-30 10:55AM EDT | 106.00 | 0.51 | 0.59 | 0.61 | -0.34 | -40.00% | 8 | 528 | 42.97% |
| MU240510P00107000 | 2024-04-30 11:05AM EDT | 107.00 | 0.61 | 0.74 | 0.76 | -0.28 | -31.46% | 25 | 790 | 42.58% |
| MU240510P00108000 | 2024-04-30 11:49AM EDT | 108.00 | 0.96 | 0.95 | 0.97 | -0.23 | -19.33% | 61 | 194 | 42.75% |
| MU240510P00109000 | 2024-04-30 11:32AM EDT | 109.00 | 1.17 | 1.14 | 1.16 | -0.38 | -24.52% | 133 | 246 | 41.97% |
| MU240510P00110000 | 2024-04-30 11:50AM EDT | 110.00 | 1.47 | 1.44 | 1.46 | -0.22 | -13.02% | 61 | 575 | 42.36% |
| MU240510P00111000 | 2024-04-30 11:45AM EDT | 111.00 | 1.76 | 1.70 | 1.73 | -0.15 | -7.85% | 110 | 139 | 41.68% |
| MU240510P00112000 | 2024-04-30 11:49AM EDT | 112.00 | 2.12 | 2.05 | 2.08 | -0.36 | -14.52% | 180 | 184 | 41.53% |
| MU240510P00113000 | 2024-04-30 11:47AM EDT | 113.00 | 2.55 | 2.51 | 2.52 | -0.33 | -11.46% | 114 | 178 | 41.97% |
| MU240510P00114000 | 2024-04-30 11:47AM EDT | 114.00 | 3.03 | 2.97 | 2.98 | -0.19 | -5.90% | 619 | 117 | 42.02% |
| MU240510P00115000 | 2024-04-30 11:49AM EDT | 115.00 | 3.50 | 3.45 | 3.55 | -0.25 | -6.67% | 1,152 | 336 | 42.85% |
| MU240510P00116000 | 2024-04-30 11:33AM EDT | 116.00 | 4.00 | 3.95 | 4.05 | -0.35 | -8.05% | 52 | 139 | 42.19% |
| MU240510P00117000 | 2024-04-30 10:38AM EDT | 117.00 | 4.10 | 4.55 | 4.60 | -1.02 | -19.92% | 14 | 64 | 41.58% |
| MU240510P00118000 | 2024-04-30 11:13AM EDT | 118.00 | 5.20 | 5.20 | 5.30 | -0.80 | -13.33% | 15 | 78 | 42.33% |
| MU240510P00119000 | 2024-04-30 9:30AM EDT | 119.00 | 6.05 | 5.90 | 6.00 | -0.10 | -1.63% | 27 | 111 | 42.58% |
| MU240510P00120000 | 2024-04-30 9:43AM EDT | 120.00 | 5.90 | 6.65 | 6.80 | -2.00 | -25.32% | 9 | 1,408 | 43.70% |
| MU240510P00121000 | 2024-04-29 12:19PM EDT | 121.00 | 6.70 | 7.00 | 7.40 | -1.05 | -13.55% | 1 | 91 | 41.26% |
| MU240510P00122000 | 2024-04-30 9:42AM EDT | 122.00 | 7.31 | 8.15 | 8.25 | -3.74 | -33.85% | 2 | 369 | 42.16% |
| MU240510P00123000 | 2024-04-30 11:54AM EDT | 123.00 | 9.08 | 8.45 | 9.10 | -1.52 | -14.34% | 2 | 75 | 42.65% |
| MU240510P00124000 | 2024-04-24 11:03AM EDT | 124.00 | 13.81 | 9.75 | 10.05 | 0.00 | - | 4 | 251 | 44.73% |
| MU240510P00125000 | 2024-04-30 9:30AM EDT | 125.00 | 11.20 | 10.55 | 10.85 | -0.04 | -0.36% | 1 | 60 | 43.31% |
| MU240510P00126000 | 2024-04-22 10:45AM EDT | 126.00 | 18.70 | 11.50 | 11.70 | 0.00 | - | 2 | 67 | 42.19% |
| MU240510P00127000 | 2024-04-25 10:13AM EDT | 127.00 | 16.15 | 12.35 | 12.80 | 0.00 | - | 1 | 185 | 47.41% |
| MU240510P00128000 | 2024-04-17 9:40AM EDT | 128.00 | 7.65 | 12.95 | 13.75 | 0.00 | - | 1 | 40 | 48.63% |
| MU240510P00129000 | 2024-04-19 11:11AM EDT | 129.00 | 20.69 | 14.25 | 14.60 | 0.00 | - | 1 | 7 | 46.44% |
| MU240510P00130000 | 2024-04-22 9:30AM EDT | 130.00 | 22.90 | 15.25 | 15.60 | 0.00 | - | 1 | 26 | 48.73% |
| MU240510P00131000 | 2024-04-24 2:15PM EDT | 131.00 | 19.90 | 16.35 | 16.75 | 0.00 | - | - | 1 | 55.91% |
| MU240510P00133000 | 2024-04-15 1:53PM EDT | 133.00 | 12.70 | 18.35 | 18.55 | 0.00 | - | - | 1 | 53.32% |
| MU240510P00134000 | 2024-04-29 1:02PM EDT | 134.00 | 20.15 | 19.20 | 19.40 | 0.00 | - | 1 | 19 | 47.46% |
| MU240510P00135000 | 2024-04-17 12:19PM EDT | 135.00 | 17.48 | 20.20 | 20.55 | 0.00 | - | 70 | 0 | 57.52% |
| MU240510P00136000 | 2024-04-24 2:15PM EDT | 136.00 | 24.85 | 21.40 | 21.55 | 0.00 | - | - | 7 | 55.86% |
| MU240510P00138000 | 2024-04-17 10:31AM EDT | 138.00 | 17.70 | 23.20 | 24.05 | 0.00 | - | - | 0 | 66.80% |
| MU240510P00145000 | 2024-04-18 9:35AM EDT | 145.00 | 29.68 | 29.85 | 30.65 | 0.00 | - | - | 0 | 81.35% |
© 2024 Yahoo. All rights reserved.