Micron Technology, Inc. (MU)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 02:25PM EDT. Market open.
Callsfor7 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MU240607C00070000 | 2024-05-06 10:13AM EDT | 70.00 | 51.20 | 57.30 | 58.10 | 0.00 | - | 3 | 14 | 121.19% |
| MU240607C00075000 | 2024-05-06 10:14AM EDT | 75.00 | 46.20 | 52.20 | 53.25 | 0.00 | - | 2 | 12 | 110.25% |
| MU240607C00085000 | 2024-05-06 10:32AM EDT | 85.00 | 35.75 | 42.30 | 43.25 | 0.00 | - | - | 1 | 89.65% |
| MU240607C00090000 | 2024-05-10 2:33PM EDT | 90.00 | 31.54 | 37.40 | 38.35 | 0.00 | - | 2 | 3 | 82.52% |
| MU240607C00095000 | 2024-05-14 3:55PM EDT | 95.00 | 30.26 | 32.75 | 33.20 | 0.00 | - | 1 | 12 | 74.76% |
| MU240607C00097000 | 2024-04-29 12:42PM EDT | 97.00 | 18.89 | 30.85 | 31.20 | 0.00 | - | - | 2 | 71.78% |
| MU240607C00098000 | 2024-04-29 9:57AM EDT | 98.00 | 16.45 | 29.85 | 30.15 | 0.00 | - | - | 1 | 68.95% |
| MU240607C00100000 | 2024-05-14 11:00AM EDT | 100.00 | 23.10 | 27.85 | 28.80 | 0.00 | - | 21 | 17 | 72.02% |
| MU240607C00102000 | 2024-05-06 9:34AM EDT | 102.00 | 18.20 | 25.85 | 26.20 | 0.00 | - | 1 | 1 | 61.04% |
| MU240607C00103000 | 2024-05-03 9:50AM EDT | 103.00 | 13.95 | 24.95 | 25.25 | 0.00 | - | 1 | 3 | 60.62% |
| MU240607C00104000 | 2024-05-01 12:00PM EDT | 104.00 | 8.65 | 24.05 | 24.20 | 0.00 | - | - | 10 | 58.98% |
| MU240607C00105000 | 2024-05-09 11:54AM EDT | 105.00 | 14.65 | 23.00 | 23.30 | 0.00 | - | 1 | 3 | 57.37% |
| MU240607C00106000 | 2024-05-15 11:53AM EDT | 106.00 | 21.11 | 22.00 | 22.35 | +5.15 | +32.27% | 1 | 1 | 55.71% |
| MU240607C00107000 | 2024-05-14 12:02PM EDT | 107.00 | 16.65 | 21.05 | 21.35 | 0.00 | - | 4 | 2 | 54.00% |
| MU240607C00108000 | 2024-05-13 1:39PM EDT | 108.00 | 15.43 | 20.10 | 20.30 | 0.00 | - | 5 | 3 | 51.83% |
| MU240607C00109000 | 2024-05-01 12:18PM EDT | 109.00 | 6.30 | 19.15 | 19.65 | 0.00 | - | - | 3 | 53.03% |
| MU240607C00110000 | 2024-05-10 1:02PM EDT | 110.00 | 11.70 | 17.70 | 18.50 | 0.00 | - | 5 | 34 | 52.32% |
| MU240607C00111000 | 2024-05-13 3:56PM EDT | 111.00 | 13.43 | 17.35 | 17.55 | 0.00 | - | 10 | 22 | 50.76% |
| MU240607C00112000 | 2024-05-15 11:53AM EDT | 112.00 | 15.52 | 16.40 | 16.55 | +3.34 | +27.42% | 1 | 40 | 48.44% |
| MU240607C00113000 | 2024-05-13 10:31AM EDT | 113.00 | 10.97 | 15.40 | 15.65 | 0.00 | - | 1 | 65 | 47.46% |
| MU240607C00114000 | 2024-05-14 1:16PM EDT | 114.00 | 11.00 | 14.65 | 14.80 | 0.00 | - | 1 | 73 | 47.00% |
| MU240607C00115000 | 2024-05-15 12:00PM EDT | 115.00 | 12.61 | 13.75 | 13.90 | +2.99 | +31.08% | 15 | 143 | 45.78% |
| MU240607C00116000 | 2024-05-15 1:57PM EDT | 116.00 | 12.75 | 12.90 | 13.05 | +6.55 | +105.65% | 3 | 32 | 45.02% |
| MU240607C00117000 | 2024-05-15 11:53AM EDT | 117.00 | 11.25 | 12.10 | 12.25 | +1.65 | +17.19% | 3 | 1,028 | 44.63% |
| MU240607C00118000 | 2024-05-14 3:54PM EDT | 118.00 | 8.99 | 11.30 | 11.35 | 0.00 | - | 8 | 43 | 43.04% |
| MU240607C00119000 | 2024-05-15 1:57PM EDT | 119.00 | 10.35 | 10.45 | 10.75 | +2.40 | +30.19% | 26 | 59 | 44.24% |
| MU240607C00120000 | 2024-05-15 12:34PM EDT | 120.00 | 9.18 | 9.70 | 9.90 | +1.19 | +14.89% | 97 | 267 | 42.82% |
| MU240607C00121000 | 2024-05-15 11:48AM EDT | 121.00 | 8.20 | 9.00 | 9.15 | +1.20 | +17.14% | 9 | 163 | 42.15% |
| MU240607C00122000 | 2024-05-15 1:49PM EDT | 122.00 | 8.10 | 8.30 | 8.45 | +1.25 | +18.25% | 32 | 88 | 41.72% |
| MU240607C00123000 | 2024-05-15 12:15PM EDT | 123.00 | 7.20 | 7.60 | 7.80 | +1.45 | +25.22% | 72 | 159 | 41.50% |
| MU240607C00124000 | 2024-05-15 1:53PM EDT | 124.00 | 6.85 | 7.00 | 7.15 | +1.15 | +20.18% | 50 | 94 | 41.05% |
| MU240607C00125000 | 2024-05-15 1:51PM EDT | 125.00 | 6.28 | 6.45 | 6.50 | +1.23 | +24.36% | 111 | 350 | 40.39% |
| MU240607C00126000 | 2024-05-15 1:01PM EDT | 126.00 | 5.78 | 5.85 | 5.95 | +2.23 | +62.82% | 45 | 82 | 40.28% |
| MU240607C00127000 | 2024-05-15 11:45AM EDT | 127.00 | 4.81 | 5.35 | 5.45 | +0.81 | +20.25% | 15 | 16 | 40.34% |
| MU240607C00128000 | 2024-05-15 11:35AM EDT | 128.00 | 4.75 | 4.90 | 4.95 | +1.53 | +47.52% | 84 | 85 | 40.16% |
| MU240607C00129000 | 2024-05-15 1:59PM EDT | 129.00 | 4.40 | 4.40 | 4.50 | +1.90 | +76.00% | 92 | 8 | 40.14% |
| MU240607C00130000 | 2024-05-15 1:52PM EDT | 130.00 | 3.85 | 3.95 | 4.05 | +0.83 | +27.48% | 89 | 404 | 39.87% |
| MU240607C00131000 | 2024-05-15 12:50PM EDT | 131.00 | 3.41 | 3.60 | 3.70 | +0.88 | +34.78% | 2 | 12 | 40.16% |
| MU240607C00132000 | 2024-05-15 10:44AM EDT | 132.00 | 3.37 | 3.20 | 3.30 | +0.85 | +33.73% | 2 | 18 | 39.84% |
| MU240607C00133000 | 2024-05-15 1:46PM EDT | 133.00 | 2.80 | 2.90 | 2.96 | +1.03 | +58.19% | 5 | 85 | 39.78% |
| MU240607C00134000 | 2024-05-14 3:37PM EDT | 134.00 | 1.81 | 2.59 | 2.62 | 0.00 | - | 11 | 18 | 39.48% |
| MU240607C00135000 | 2024-05-15 12:09PM EDT | 135.00 | 2.01 | 2.31 | 2.36 | +0.24 | +13.56% | 73 | 116 | 39.65% |
| MU240607C00140000 | 2024-05-15 1:58PM EDT | 140.00 | 1.24 | 1.27 | 1.31 | +0.33 | +36.26% | 56 | 62 | 39.82% |
| MU240607C00145000 | 2024-05-15 12:40PM EDT | 145.00 | 0.64 | 0.68 | 0.71 | +0.15 | +30.61% | 15 | 41 | 40.36% |
| MU240607C00150000 | 2024-05-15 2:07PM EDT | 150.00 | 0.39 | 0.37 | 0.39 | +0.11 | +40.74% | 2,130 | 135 | 41.31% |
| MU240607C00155000 | 2024-05-15 1:51PM EDT | 155.00 | 0.21 | 0.21 | 0.23 | +0.05 | +31.25% | 11 | 41 | 42.87% |
| MU240607C00160000 | 2024-05-13 9:31AM EDT | 160.00 | 0.16 | 0.13 | 0.14 | 0.00 | - | 6 | 20 | 44.53% |
| MU240607C00165000 | 2024-05-15 2:01PM EDT | 165.00 | 0.09 | 0.08 | 0.09 | +0.01 | +12.50% | 101 | 16 | 46.29% |
| MU240607C00170000 | 2024-05-15 1:28PM EDT | 170.00 | 0.06 | 0.05 | 0.07 | -0.01 | -14.29% | 2 | 1 | 49.22% |
Putsfor7 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MU240607P00045000 | 2024-05-07 3:06PM EDT | 45.00 | 0.08 | 0.00 | 0.16 | 0.00 | - | - | 1 | 167.19% |
| MU240607P00075000 | 2024-04-30 2:58PM EDT | 75.00 | 0.08 | 0.00 | 0.08 | 0.00 | - | - | 3 | 82.42% |
| MU240607P00080000 | 2024-04-30 11:01AM EDT | 80.00 | 0.14 | 0.00 | 0.11 | 0.00 | - | - | 5 | 75.78% |
| MU240607P00085000 | 2024-05-10 2:34PM EDT | 85.00 | 0.07 | 0.01 | 0.18 | 0.00 | - | 1 | 2 | 71.88% |
| MU240607P00090000 | 2024-05-15 11:16AM EDT | 90.00 | 0.05 | 0.01 | 0.11 | -0.01 | -16.67% | 4 | 250 | 58.98% |
| MU240607P00095000 | 2024-05-15 1:18PM EDT | 95.00 | 0.07 | 0.07 | 0.09 | -0.03 | -30.00% | 10 | 168 | 52.83% |
| MU240607P00096000 | 2024-05-14 11:26AM EDT | 96.00 | 0.12 | 0.08 | 0.10 | 0.00 | - | 10 | 15 | 52.05% |
| MU240607P00097000 | 2024-05-14 10:12AM EDT | 97.00 | 0.15 | 0.08 | 0.11 | 0.00 | - | 1 | 126 | 50.78% |
| MU240607P00098000 | 2024-05-10 2:05PM EDT | 98.00 | 0.23 | 0.09 | 0.12 | 0.00 | - | 4 | 14 | 50.88% |
| MU240607P00099000 | 2024-05-15 9:33AM EDT | 99.00 | 0.12 | 0.10 | 0.13 | -0.05 | -29.41% | 6 | 17 | 49.81% |
| MU240607P00100000 | 2024-05-15 1:18PM EDT | 100.00 | 0.13 | 0.11 | 0.13 | -0.02 | -13.33% | 14 | 154 | 48.05% |
| MU240607P00101000 | 2024-05-15 10:02AM EDT | 101.00 | 0.15 | 0.12 | 0.15 | -0.07 | -31.82% | 2 | 10 | 47.46% |
| MU240607P00102000 | 2024-05-14 2:28PM EDT | 102.00 | 0.21 | 0.13 | 0.16 | 0.00 | - | 100 | 182 | 46.29% |
| MU240607P00103000 | 2024-05-15 11:48AM EDT | 103.00 | 0.17 | 0.15 | 0.18 | -0.11 | -39.29% | 4 | 21 | 45.51% |
| MU240607P00104000 | 2024-05-15 12:15PM EDT | 104.00 | 0.19 | 0.17 | 0.19 | -0.09 | -32.14% | 74 | 133 | 44.14% |
| MU240607P00105000 | 2024-05-15 10:02AM EDT | 105.00 | 0.23 | 0.19 | 0.21 | -0.13 | -36.11% | 18 | 161 | 43.26% |
| MU240607P00106000 | 2024-05-15 1:10PM EDT | 106.00 | 0.23 | 0.21 | 0.24 | -0.10 | -30.30% | 10 | 149 | 42.58% |
| MU240607P00107000 | 2024-05-15 9:30AM EDT | 107.00 | 0.45 | 0.25 | 0.27 | +0.05 | +12.50% | 5 | 92 | 41.75% |
| MU240607P00108000 | 2024-05-15 1:33PM EDT | 108.00 | 0.30 | 0.28 | 0.31 | -0.21 | -41.18% | 21 | 110 | 41.11% |
| MU240607P00109000 | 2024-05-15 1:09PM EDT | 109.00 | 0.36 | 0.32 | 0.35 | -0.19 | -34.55% | 16 | 103 | 40.33% |
| MU240607P00110000 | 2024-05-15 11:44AM EDT | 110.00 | 0.42 | 0.38 | 0.40 | -0.21 | -33.33% | 10 | 115 | 39.65% |
| MU240607P00111000 | 2024-05-15 1:54PM EDT | 111.00 | 0.47 | 0.43 | 0.45 | -0.25 | -34.72% | 4 | 161 | 38.84% |
| MU240607P00112000 | 2024-05-15 1:44PM EDT | 112.00 | 0.55 | 0.50 | 0.53 | -0.35 | -38.89% | 11 | 47 | 38.48% |
| MU240607P00113000 | 2024-05-15 12:03PM EDT | 113.00 | 0.72 | 0.59 | 0.62 | -0.31 | -30.10% | 5 | 87 | 38.09% |
| MU240607P00114000 | 2024-05-15 1:16PM EDT | 114.00 | 0.75 | 0.69 | 0.73 | -0.56 | -42.75% | 8 | 80 | 37.79% |
| MU240607P00115000 | 2024-05-15 11:44AM EDT | 115.00 | 0.96 | 0.80 | 0.84 | -0.54 | -36.00% | 13 | 112 | 37.28% |
| MU240607P00116000 | 2024-05-15 12:00PM EDT | 116.00 | 1.17 | 0.95 | 0.99 | -0.67 | -36.41% | 11 | 36 | 37.11% |
| MU240607P00117000 | 2024-05-15 1:44PM EDT | 117.00 | 1.18 | 1.11 | 1.14 | -0.93 | -44.08% | 8 | 40 | 36.67% |
| MU240607P00118000 | 2024-05-15 1:55PM EDT | 118.00 | 1.37 | 1.31 | 1.34 | -1.01 | -42.44% | 47 | 45 | 36.57% |
| MU240607P00119000 | 2024-05-15 1:59PM EDT | 119.00 | 1.58 | 1.52 | 1.56 | -0.93 | -37.05% | 38 | 84 | 36.43% |
| MU240607P00120000 | 2024-05-15 2:06PM EDT | 120.00 | 1.81 | 1.76 | 1.80 | -1.02 | -36.04% | 51 | 92 | 36.22% |
| MU240607P00121000 | 2024-05-15 11:42AM EDT | 121.00 | 2.34 | 2.03 | 2.08 | -1.26 | -35.00% | 27 | 116 | 36.13% |
| MU240607P00122000 | 2024-05-15 12:16PM EDT | 122.00 | 2.63 | 2.34 | 2.40 | -1.11 | -29.68% | 8 | 34 | 36.12% |
| MU240607P00123000 | 2024-05-15 1:54PM EDT | 123.00 | 2.79 | 2.68 | 2.75 | -1.16 | -29.37% | 3 | 33 | 36.10% |
| MU240607P00124000 | 2024-05-15 11:01AM EDT | 124.00 | 3.20 | 3.05 | 3.10 | -2.20 | -40.74% | 7 | 14 | 35.80% |
| MU240607P00125000 | 2024-05-15 10:41AM EDT | 125.00 | 3.85 | 3.45 | 3.60 | -1.66 | -30.13% | 2 | 54 | 36.45% |
| MU240607P00126000 | 2024-05-15 9:49AM EDT | 126.00 | 4.25 | 3.90 | 3.95 | -5.48 | -56.32% | 18 | 20 | 35.63% |
| MU240607P00128000 | 2024-05-15 11:25AM EDT | 128.00 | 5.10 | 4.85 | 4.95 | -2.50 | -32.89% | 2 | 12 | 35.56% |
| MU240607P00130000 | 2024-05-15 11:40AM EDT | 130.00 | 6.63 | 6.00 | 6.10 | -2.37 | -26.33% | 2 | 4 | 35.61% |
| MU240607P00131000 | 2024-05-13 10:27AM EDT | 131.00 | 10.15 | 6.60 | 6.70 | 0.00 | - | 1 | 1 | 35.44% |
© 2024 Yahoo. All rights reserved.