Micron Technology, Inc. (MU)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Callsfor24 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MU240524C00050000 | 2024-04-23 10:18AM EDT | 50.00 | 61.85 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MU240524C00080000 | 2024-04-26 2:42PM EDT | 80.00 | 34.99 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| MU240524C00085000 | 2024-04-16 2:43PM EDT | 85.00 | 37.20 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| MU240524C00090000 | 2024-04-26 2:04PM EDT | 90.00 | 24.66 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MU240524C00095000 | 2024-04-25 11:48AM EDT | 95.00 | 17.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MU240524C00098000 | 2024-04-26 3:11PM EDT | 98.00 | 17.87 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MU240524C00100000 | 2024-04-26 10:19AM EDT | 100.00 | 15.95 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 0.00% |
| MU240524C00103000 | 2024-04-26 10:49AM EDT | 103.00 | 13.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MU240524C00104000 | 2024-04-23 2:07PM EDT | 104.00 | 11.18 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| MU240524C00105000 | 2024-04-26 12:43PM EDT | 105.00 | 10.54 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MU240524C00106000 | 2024-04-26 9:55AM EDT | 106.00 | 9.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MU240524C00107000 | 2024-04-26 10:24AM EDT | 107.00 | 10.22 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MU240524C00108000 | 2024-04-26 1:29PM EDT | 108.00 | 9.65 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MU240524C00109000 | 2024-04-29 10:14AM EDT | 109.00 | 7.65 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| MU240524C00110000 | 2024-04-29 10:28AM EDT | 110.00 | 7.35 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| MU240524C00111000 | 2024-04-29 3:59PM EDT | 111.00 | 7.24 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MU240524C00112000 | 2024-04-29 3:30PM EDT | 112.00 | 6.60 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| MU240524C00113000 | 2024-04-29 1:07PM EDT | 113.00 | 6.00 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| MU240524C00114000 | 2024-04-29 3:45PM EDT | 114.00 | 5.55 | 0.00 | 0.00 | 0.00 | - | 99 | 0 | 0.00% |
| MU240524C00115000 | 2024-04-29 3:53PM EDT | 115.00 | 5.20 | 0.00 | 0.00 | 0.00 | - | 203 | 0 | 0.78% |
| MU240524C00116000 | 2024-04-29 3:52PM EDT | 116.00 | 4.79 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 1.56% |
| MU240524C00117000 | 2024-04-29 3:58PM EDT | 117.00 | 4.25 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 3.13% |
| MU240524C00118000 | 2024-04-29 2:21PM EDT | 118.00 | 4.00 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 3.13% |
| MU240524C00119000 | 2024-04-29 11:51AM EDT | 119.00 | 3.37 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| MU240524C00120000 | 2024-04-29 3:01PM EDT | 120.00 | 3.19 | 0.00 | 0.00 | 0.00 | - | 141 | 0 | 6.25% |
| MU240524C00121000 | 2024-04-29 11:41AM EDT | 121.00 | 2.65 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 6.25% |
| MU240524C00122000 | 2024-04-29 1:00PM EDT | 122.00 | 2.48 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 6.25% |
| MU240524C00123000 | 2024-04-26 3:03PM EDT | 123.00 | 2.56 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 6.25% |
| MU240524C00124000 | 2024-04-29 1:59PM EDT | 124.00 | 2.15 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| MU240524C00125000 | 2024-04-29 3:51PM EDT | 125.00 | 1.79 | 0.00 | 0.00 | 0.00 | - | 746 | 0 | 6.25% |
| MU240524C00126000 | 2024-04-29 1:36PM EDT | 126.00 | 1.70 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 6.25% |
| MU240524C00127000 | 2024-04-29 9:34AM EDT | 127.00 | 1.45 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| MU240524C00128000 | 2024-04-29 11:05AM EDT | 128.00 | 1.13 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| MU240524C00129000 | 2024-04-29 10:52AM EDT | 129.00 | 1.07 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 12.50% |
| MU240524C00130000 | 2024-04-29 3:56PM EDT | 130.00 | 1.04 | 0.00 | 0.00 | 0.00 | - | 73 | 0 | 12.50% |
| MU240524C00131000 | 2024-04-29 3:15PM EDT | 131.00 | 0.87 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| MU240524C00132000 | 2024-04-26 2:21PM EDT | 132.00 | 0.93 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 12.50% |
| MU240524C00133000 | 2024-04-25 10:24AM EDT | 133.00 | 0.72 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| MU240524C00134000 | 2024-04-26 11:20AM EDT | 134.00 | 0.64 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| MU240524C00135000 | 2024-04-29 12:40PM EDT | 135.00 | 0.55 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 12.50% |
| MU240524C00136000 | 2024-04-29 11:54AM EDT | 136.00 | 0.47 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 12.50% |
| MU240524C00137000 | 2024-04-29 11:36AM EDT | 137.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 12.50% |
| MU240524C00138000 | 2024-04-25 10:30AM EDT | 138.00 | 0.42 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| MU240524C00139000 | 2024-04-18 12:00PM EDT | 139.00 | 0.57 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| MU240524C00140000 | 2024-04-26 1:34PM EDT | 140.00 | 0.39 | 0.00 | 0.00 | 0.00 | - | 31 | 0 | 12.50% |
| MU240524C00141000 | 2024-04-24 9:44AM EDT | 141.00 | 0.27 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| MU240524C00142000 | 2024-04-26 2:21PM EDT | 142.00 | 0.29 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| MU240524C00145000 | 2024-04-29 2:16PM EDT | 145.00 | 0.18 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 25.00% |
| MU240524C00150000 | 2024-04-29 10:31AM EDT | 150.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| MU240524C00155000 | 2024-04-29 9:33AM EDT | 155.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| MU240524C00160000 | 2024-04-29 2:13PM EDT | 160.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| MU240524C00165000 | 2024-04-12 10:37AM EDT | 165.00 | 0.53 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| MU240524C00170000 | 2024-04-17 11:22AM EDT | 170.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 25.00% |
Putsfor24 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MU240524P00045000 | 2024-04-11 1:27PM EDT | 45.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| MU240524P00065000 | 2024-04-23 9:50AM EDT | 65.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| MU240524P00080000 | 2024-04-26 10:49AM EDT | 80.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 25.00% |
| MU240524P00085000 | 2024-04-29 1:07PM EDT | 85.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| MU240524P00090000 | 2024-04-29 2:18PM EDT | 90.00 | 0.21 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 25.00% |
| MU240524P00095000 | 2024-04-29 3:39PM EDT | 95.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 12.50% |
| MU240524P00097000 | 2024-04-26 1:51PM EDT | 97.00 | 0.59 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| MU240524P00098000 | 2024-04-29 12:17PM EDT | 98.00 | 0.59 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 12.50% |
| MU240524P00099000 | 2024-04-29 3:03PM EDT | 99.00 | 0.74 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| MU240524P00100000 | 2024-04-29 3:39PM EDT | 100.00 | 0.80 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 12.50% |
| MU240524P00101000 | 2024-04-29 1:18PM EDT | 101.00 | 0.94 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 12.50% |
| MU240524P00102000 | 2024-04-26 12:55PM EDT | 102.00 | 1.32 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 12.50% |
| MU240524P00103000 | 2024-04-29 1:30PM EDT | 103.00 | 1.17 | 0.00 | 0.00 | 0.00 | - | 52 | 0 | 12.50% |
| MU240524P00104000 | 2024-04-29 11:48AM EDT | 104.00 | 1.45 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 6.25% |
| MU240524P00105000 | 2024-04-29 12:18PM EDT | 105.00 | 1.63 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 6.25% |
| MU240524P00106000 | 2024-04-29 3:11PM EDT | 106.00 | 1.95 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| MU240524P00107000 | 2024-04-29 3:11PM EDT | 107.00 | 2.22 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 6.25% |
| MU240524P00108000 | 2024-04-29 10:21AM EDT | 108.00 | 2.75 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| MU240524P00109000 | 2024-04-29 2:38PM EDT | 109.00 | 2.79 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 6.25% |
| MU240524P00110000 | 2024-04-29 11:59AM EDT | 110.00 | 3.14 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 3.13% |
| MU240524P00111000 | 2024-04-29 10:12AM EDT | 111.00 | 4.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| MU240524P00112000 | 2024-04-29 1:33PM EDT | 112.00 | 3.90 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 1.56% |
| MU240524P00113000 | 2024-04-26 12:00PM EDT | 113.00 | 5.30 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 1.56% |
| MU240524P00114000 | 2024-04-26 11:55AM EDT | 114.00 | 5.75 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.39% |
| MU240524P00115000 | 2024-04-29 2:35PM EDT | 115.00 | 5.44 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MU240524P00116000 | 2024-04-29 10:10AM EDT | 116.00 | 6.65 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MU240524P00117000 | 2024-04-26 1:33PM EDT | 117.00 | 6.50 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| MU240524P00118000 | 2024-04-29 2:35PM EDT | 118.00 | 7.19 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MU240524P00119000 | 2024-04-19 12:30PM EDT | 119.00 | 13.48 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MU240524P00120000 | 2024-04-29 9:32AM EDT | 120.00 | 8.50 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| MU240524P00121000 | 2024-04-29 1:30PM EDT | 121.00 | 8.85 | 0.00 | 0.00 | 0.00 | - | 41 | 0 | 0.00% |
| MU240524P00122000 | 2024-04-29 10:06AM EDT | 122.00 | 11.01 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| MU240524P00123000 | 2024-04-22 11:40AM EDT | 123.00 | 15.87 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MU240524P00124000 | 2024-04-29 12:17PM EDT | 124.00 | 11.20 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| MU240524P00125000 | 2024-04-26 10:42AM EDT | 125.00 | 12.38 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MU240524P00126000 | 2024-04-18 9:32AM EDT | 126.00 | 13.91 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MU240524P00127000 | 2024-04-18 10:05AM EDT | 127.00 | 12.35 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MU240524P00129000 | 2024-04-12 9:32AM EDT | 129.00 | 8.45 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MU240524P00130000 | 2024-04-18 1:39PM EDT | 130.00 | 18.02 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| MU240524P00135000 | 2024-04-18 1:39PM EDT | 135.00 | 22.59 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.