Micron Technology, Inc. (MU)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor14 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MU240614C00080000 | 2024-05-10 1:31PM EDT | 80.00 | 40.46 | 47.55 | 49.10 | 0.00 | - | - | 1 | 130.47% |
| MU240614C00085000 | 2024-05-30 3:58PM EDT | 85.00 | 41.67 | 42.55 | 44.00 | 0.00 | - | 1 | 1 | 108.98% |
| MU240614C00090000 | 2024-05-31 3:09PM EDT | 90.00 | 33.05 | 37.60 | 38.90 | 0.00 | - | 2 | 4 | 91.80% |
| MU240614C00095000 | 2024-05-31 3:32PM EDT | 95.00 | 32.28 | 32.60 | 34.00 | +3.78 | +13.26% | 2 | 2 | 85.16% |
| MU240614C00097000 | 2024-05-30 10:39AM EDT | 97.00 | 31.45 | 31.00 | 31.95 | 0.00 | - | 49 | 49 | 92.77% |
| MU240614C00100000 | 2024-06-03 9:46AM EDT | 100.00 | 28.20 | 28.05 | 29.00 | +3.43 | +13.85% | 1 | 7 | 86.82% |
| MU240614C00101000 | 2024-05-28 3:33PM EDT | 101.00 | 31.82 | 27.10 | 27.75 | 0.00 | - | 1 | 0 | 78.71% |
| MU240614C00102000 | 2024-05-06 10:10AM EDT | 102.00 | 24.55 | 26.15 | 26.80 | +4.20 | +20.64% | 1 | 5 | 78.61% |
| MU240614C00105000 | 2024-05-28 10:38AM EDT | 105.00 | 25.64 | 22.70 | 23.80 | 0.00 | - | 1 | 1 | 55.66% |
| MU240614C00107000 | 2024-05-28 3:02PM EDT | 107.00 | 24.79 | 21.20 | 21.85 | 0.00 | - | 1 | 31 | 67.04% |
| MU240614C00108000 | 2024-06-03 3:21PM EDT | 108.00 | 19.75 | 20.25 | 21.00 | -1.07 | -5.14% | 1 | 5 | 67.97% |
| MU240614C00109000 | 2024-05-23 3:23PM EDT | 109.00 | 17.10 | 19.20 | 20.10 | 0.00 | - | 1 | 2 | 65.97% |
| MU240614C00110000 | 2024-06-03 1:50PM EDT | 110.00 | 17.24 | 18.30 | 19.05 | +4.14 | +31.60% | 8 | 49 | 63.87% |
| MU240614C00111000 | 2024-05-31 10:17AM EDT | 111.00 | 14.70 | 17.30 | 17.80 | 0.00 | - | 1 | 3 | 56.84% |
| MU240614C00112000 | 2024-05-14 11:17AM EDT | 112.00 | 12.80 | 16.40 | 17.30 | 0.00 | - | 2 | 3 | 62.84% |
| MU240614C00113000 | 2024-05-31 3:45PM EDT | 113.00 | 11.40 | 15.45 | 15.90 | 0.00 | - | 15 | 16 | 55.08% |
| MU240614C00114000 | 2024-05-23 3:23PM EDT | 114.00 | 12.65 | 14.45 | 15.25 | 0.00 | - | 1 | 3 | 56.69% |
| MU240614C00115000 | 2024-05-31 2:42PM EDT | 115.00 | 8.80 | 13.60 | 14.35 | 0.00 | - | 8 | 17 | 56.45% |
| MU240614C00116000 | 2024-05-30 12:37PM EDT | 116.00 | 13.60 | 12.65 | 13.05 | 0.00 | - | 1 | 3 | 50.49% |
| MU240614C00117000 | 2024-06-03 2:56PM EDT | 117.00 | 11.40 | 11.85 | 12.40 | +3.37 | +41.97% | 28 | 44 | 53.03% |
| MU240614C00118000 | 2024-06-03 1:16PM EDT | 118.00 | 9.50 | 10.95 | 11.55 | +3.00 | +46.15% | 58 | 86 | 51.95% |
| MU240614C00119000 | 2024-06-03 12:35PM EDT | 119.00 | 8.25 | 10.00 | 10.40 | +2.55 | +44.74% | 8 | 93 | 51.05% |
| MU240614C00120000 | 2024-06-03 12:35PM EDT | 120.00 | 8.20 | 9.25 | 9.65 | +1.28 | +18.50% | 137 | 238 | 51.39% |
| MU240614C00121000 | 2024-06-03 12:37PM EDT | 121.00 | 6.95 | 8.40 | 8.85 | +0.51 | +7.92% | 10 | 81 | 50.54% |
| MU240614C00122000 | 2024-06-03 3:56PM EDT | 122.00 | 7.60 | 7.65 | 8.30 | +2.80 | +58.33% | 30 | 91 | 52.73% |
| MU240614C00123000 | 2024-06-03 3:42PM EDT | 123.00 | 6.53 | 6.90 | 7.40 | +1.53 | +30.60% | 125 | 272 | 49.83% |
| MU240614C00124000 | 2024-06-03 3:46PM EDT | 124.00 | 5.70 | 6.20 | 6.45 | +1.05 | +22.58% | 164 | 149 | 46.12% |
| MU240614C00125000 | 2024-06-03 3:51PM EDT | 125.00 | 5.13 | 5.55 | 5.75 | +1.43 | +38.65% | 1,112 | 812 | 45.24% |
| MU240614C00126000 | 2024-06-03 3:59PM EDT | 126.00 | 5.00 | 4.95 | 5.10 | +1.60 | +47.06% | 1,659 | 954 | 44.56% |
| MU240614C00127000 | 2024-06-03 3:59PM EDT | 127.00 | 4.30 | 4.35 | 4.50 | +1.75 | +68.63% | 499 | 281 | 43.99% |
| MU240614C00128000 | 2024-06-03 3:58PM EDT | 128.00 | 3.80 | 3.85 | 4.00 | +1.65 | +76.74% | 1,615 | 398 | 44.14% |
| MU240614C00129000 | 2024-06-03 3:59PM EDT | 129.00 | 3.35 | 3.35 | 3.50 | +1.08 | +47.58% | 1,023 | 292 | 43.82% |
| MU240614C00130000 | 2024-06-03 3:59PM EDT | 130.00 | 3.00 | 2.95 | 3.05 | +1.00 | +50.00% | 3,139 | 1,447 | 43.60% |
| MU240614C00131000 | 2024-06-03 3:58PM EDT | 131.00 | 2.52 | 2.56 | 2.69 | +0.84 | +50.00% | 152 | 678 | 43.97% |
| MU240614C00132000 | 2024-06-03 3:59PM EDT | 132.00 | 2.25 | 2.22 | 2.33 | +0.90 | +66.67% | 131 | 722 | 43.90% |
| MU240614C00133000 | 2024-06-03 3:50PM EDT | 133.00 | 1.60 | 1.89 | 2.02 | +0.66 | +70.21% | 277 | 187 | 43.99% |
| MU240614C00134000 | 2024-06-03 3:46PM EDT | 134.00 | 1.60 | 1.62 | 1.72 | +0.81 | +102.53% | 130 | 333 | 43.77% |
| MU240614C00135000 | 2024-06-03 3:58PM EDT | 135.00 | 1.35 | 1.38 | 1.47 | +0.48 | +55.17% | 451 | 568 | 43.80% |
| MU240614C00136000 | 2024-06-03 3:05PM EDT | 136.00 | 1.00 | 1.17 | 1.26 | +0.51 | +104.08% | 231 | 286 | 43.95% |
| MU240614C00137000 | 2024-06-03 12:35PM EDT | 137.00 | 0.76 | 0.98 | 1.09 | +0.28 | +58.33% | 26 | 143 | 44.34% |
| MU240614C00138000 | 2024-06-03 3:20PM EDT | 138.00 | 0.75 | 0.82 | 0.92 | +0.45 | +150.00% | 384 | 75 | 44.34% |
| MU240614C00139000 | 2024-06-03 3:53PM EDT | 139.00 | 0.63 | 0.69 | 0.75 | +0.35 | +125.00% | 30 | 52 | 43.95% |
| MU240614C00140000 | 2024-06-03 3:50PM EDT | 140.00 | 0.53 | 0.57 | 0.65 | +0.30 | +130.43% | 158 | 752 | 44.48% |
| MU240614C00141000 | 2024-06-03 2:26PM EDT | 141.00 | 0.42 | 0.48 | 0.56 | +0.23 | +121.05% | 76 | 160 | 44.92% |
| MU240614C00142000 | 2024-06-03 3:58PM EDT | 142.00 | 0.40 | 0.39 | 0.43 | +0.20 | +100.00% | 50 | 7 | 44.04% |
| MU240614C00145000 | 2024-06-03 3:58PM EDT | 145.00 | 0.23 | 0.22 | 0.25 | +0.12 | +109.09% | 441 | 1,621 | 44.63% |
| MU240614C00150000 | 2024-06-03 3:58PM EDT | 150.00 | 0.09 | 0.09 | 0.10 | +0.03 | +50.00% | 170 | 1,603 | 45.90% |
| MU240614C00155000 | 2024-06-03 3:28PM EDT | 155.00 | 0.03 | 0.05 | 0.06 | -0.01 | -25.00% | 337 | 436 | 49.81% |
| MU240614C00160000 | 2024-06-03 10:43AM EDT | 160.00 | 0.04 | 0.01 | 0.04 | +0.02 | +100.00% | 5 | 419 | 50.78% |
| MU240614C00165000 | 2024-05-30 9:55AM EDT | 165.00 | 0.06 | 0.01 | 0.22 | 0.00 | - | 18 | 16 | 69.53% |
| MU240614C00170000 | 2024-06-03 3:08PM EDT | 170.00 | 0.03 | 0.00 | 0.02 | -0.02 | -40.00% | 1 | 141 | 57.81% |
| MU240614C00175000 | 2024-06-03 12:00PM EDT | 175.00 | 0.02 | 0.00 | 0.22 | -0.08 | -80.00% | 10 | 14 | 82.23% |
Putsfor14 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MU240614P00045000 | 2024-05-15 1:29PM EDT | 45.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | - | 1 | 187.50% |
| MU240614P00080000 | 2024-05-29 10:43AM EDT | 80.00 | 0.02 | 0.00 | 0.07 | 0.00 | - | 10 | 15 | 107.81% |
| MU240614P00085000 | 2024-06-03 2:00PM EDT | 85.00 | 0.01 | 0.00 | 0.22 | -0.04 | -80.00% | 10 | 5 | 109.77% |
| MU240614P00090000 | 2024-05-31 3:54PM EDT | 90.00 | 0.05 | 0.01 | 0.05 | 0.00 | - | 26 | 32 | 81.25% |
| MU240614P00095000 | 2024-06-03 11:09AM EDT | 95.00 | 0.05 | 0.02 | 0.10 | -0.05 | -50.00% | 3 | 19 | 76.17% |
| MU240614P00096000 | 2024-06-03 12:39PM EDT | 96.00 | 0.07 | 0.00 | 0.07 | +0.02 | +40.00% | 23 | 190 | 69.14% |
| MU240614P00098000 | 2024-05-31 3:41PM EDT | 98.00 | 0.10 | 0.04 | 0.08 | 0.00 | - | 1 | 8 | 69.14% |
| MU240614P00099000 | 2024-05-24 11:39AM EDT | 99.00 | 0.08 | 0.05 | 0.08 | 0.00 | - | 13 | 15 | 67.58% |
| MU240614P00100000 | 2024-06-03 10:24AM EDT | 100.00 | 0.08 | 0.06 | 0.09 | -0.06 | -42.86% | 7 | 659 | 66.80% |
| MU240614P00101000 | 2024-05-23 10:23AM EDT | 101.00 | 0.10 | 0.06 | 0.10 | 0.00 | - | 1 | 114 | 64.84% |
| MU240614P00102000 | 2024-06-03 3:55PM EDT | 102.00 | 0.09 | 0.07 | 0.11 | -0.08 | -47.06% | 12 | 107 | 63.67% |
| MU240614P00103000 | 2024-06-03 3:57PM EDT | 103.00 | 0.10 | 0.08 | 0.11 | -0.03 | -23.08% | 2 | 209 | 61.91% |
| MU240614P00104000 | 2024-06-03 3:23PM EDT | 104.00 | 0.12 | 0.09 | 0.12 | -0.05 | -29.41% | 2 | 10 | 60.35% |
| MU240614P00105000 | 2024-06-03 2:38PM EDT | 105.00 | 0.13 | 0.10 | 0.13 | -0.06 | -31.58% | 17 | 248 | 58.98% |
| MU240614P00106000 | 2024-06-03 9:34AM EDT | 106.00 | 0.14 | 0.13 | 0.15 | -0.15 | -51.72% | 11 | 113 | 58.40% |
| MU240614P00107000 | 2024-06-03 1:23PM EDT | 107.00 | 0.18 | 0.12 | 0.16 | -0.22 | -55.00% | 1 | 28 | 55.96% |
| MU240614P00108000 | 2024-05-31 3:09PM EDT | 108.00 | 0.36 | 0.14 | 0.18 | 0.00 | - | 5 | 221 | 54.79% |
| MU240614P00109000 | 2024-06-03 1:58PM EDT | 109.00 | 0.22 | 0.16 | 0.19 | -0.18 | -45.00% | 20 | 86 | 53.22% |
| MU240614P00110000 | 2024-06-03 2:38PM EDT | 110.00 | 0.23 | 0.18 | 0.22 | -0.23 | -50.00% | 124 | 521 | 52.05% |
| MU240614P00111000 | 2024-06-03 2:47PM EDT | 111.00 | 0.28 | 0.19 | 0.24 | -0.21 | -42.86% | 21 | 872 | 50.20% |
| MU240614P00112000 | 2024-06-03 3:58PM EDT | 112.00 | 0.26 | 0.22 | 0.27 | -0.24 | -48.00% | 113 | 148 | 50.00% |
| MU240614P00113000 | 2024-06-03 12:59PM EDT | 113.00 | 0.43 | 0.27 | 0.31 | -0.57 | -57.00% | 15 | 47 | 48.88% |
| MU240614P00114000 | 2024-06-03 3:27PM EDT | 114.00 | 0.38 | 0.31 | 0.35 | -0.41 | -51.90% | 39 | 90 | 47.56% |
| MU240614P00115000 | 2024-06-03 3:38PM EDT | 115.00 | 0.44 | 0.38 | 0.41 | -0.48 | -52.17% | 80 | 353 | 46.58% |
| MU240614P00116000 | 2024-06-03 3:22PM EDT | 116.00 | 0.54 | 0.40 | 0.48 | -0.78 | -59.09% | 17 | 59 | 45.65% |
| MU240614P00117000 | 2024-06-03 3:30PM EDT | 117.00 | 0.55 | 0.49 | 0.59 | -0.99 | -64.29% | 130 | 88 | 45.36% |
| MU240614P00118000 | 2024-06-03 3:57PM EDT | 118.00 | 0.68 | 0.62 | 0.67 | -0.73 | -51.77% | 200 | 335 | 44.04% |
| MU240614P00119000 | 2024-06-03 3:38PM EDT | 119.00 | 0.80 | 0.75 | 0.80 | -0.80 | -50.00% | 165 | 137 | 43.46% |
| MU240614P00120000 | 2024-06-03 3:44PM EDT | 120.00 | 0.94 | 0.89 | 0.96 | -0.92 | -49.46% | 138 | 468 | 43.02% |
| MU240614P00121000 | 2024-06-03 3:05PM EDT | 121.00 | 1.47 | 1.09 | 1.14 | -1.45 | -49.66% | 31 | 199 | 42.46% |
| MU240614P00122000 | 2024-06-03 3:55PM EDT | 122.00 | 1.39 | 1.27 | 1.36 | -1.08 | -43.72% | 393 | 288 | 42.09% |
| MU240614P00123000 | 2024-06-03 3:21PM EDT | 123.00 | 1.84 | 1.50 | 1.62 | -1.02 | -35.66% | 129 | 233 | 41.80% |
| MU240614P00124000 | 2024-06-03 3:56PM EDT | 124.00 | 1.95 | 1.80 | 1.92 | -2.25 | -53.57% | 290 | 129 | 41.58% |
| MU240614P00125000 | 2024-06-03 3:59PM EDT | 125.00 | 2.22 | 2.19 | 2.27 | -2.58 | -53.75% | 548 | 362 | 41.50% |
| MU240614P00126000 | 2024-06-03 3:47PM EDT | 126.00 | 2.90 | 2.55 | 2.65 | -2.35 | -44.76% | 64 | 95 | 41.28% |
| MU240614P00127000 | 2024-06-03 3:45PM EDT | 127.00 | 3.40 | 2.98 | 3.10 | -1.65 | -32.67% | 284 | 71 | 41.38% |
| MU240614P00128000 | 2024-06-03 3:58PM EDT | 128.00 | 3.64 | 3.45 | 3.55 | -3.15 | -46.39% | 62 | 463 | 40.99% |
| MU240614P00129000 | 2024-06-03 3:54PM EDT | 129.00 | 4.40 | 3.95 | 4.10 | -2.65 | -37.59% | 74 | 116 | 41.22% |
| MU240614P00130000 | 2024-06-03 3:49PM EDT | 130.00 | 5.01 | 4.50 | 4.65 | -2.36 | -32.02% | 133 | 384 | 40.98% |
| MU240614P00131000 | 2024-06-03 10:25AM EDT | 131.00 | 6.10 | 5.05 | 5.30 | -3.86 | -38.76% | 16 | 147 | 41.41% |
| MU240614P00132000 | 2024-06-03 9:45AM EDT | 132.00 | 6.98 | 5.75 | 5.95 | -3.81 | -35.31% | 17 | 66 | 41.38% |
| MU240614P00133000 | 2024-06-03 10:09AM EDT | 133.00 | 7.20 | 6.45 | 6.65 | -3.80 | -34.55% | 4 | 65 | 41.48% |
| MU240614P00134000 | 2024-05-30 10:07AM EDT | 134.00 | 6.60 | 6.75 | 7.45 | 0.00 | - | 4 | 8 | 42.48% |
| MU240614P00135000 | 2024-06-03 9:43AM EDT | 135.00 | 8.45 | 7.45 | 8.15 | -0.90 | -9.63% | 1 | 28 | 41.70% |
| MU240614P00136000 | 2024-05-21 2:42PM EDT | 136.00 | 10.35 | 8.30 | 8.95 | 0.00 | - | 4 | 1 | 41.85% |
| MU240614P00137000 | 2024-05-30 9:40AM EDT | 137.00 | 8.02 | 9.20 | 9.85 | 0.00 | - | 2 | 2 | 43.21% |
| MU240614P00138000 | 2024-05-29 3:58PM EDT | 138.00 | 8.28 | 10.35 | 10.75 | 0.00 | - | 3 | 2 | 44.36% |
| MU240614P00140000 | 2024-05-30 9:37AM EDT | 140.00 | 10.65 | 12.10 | 12.40 | 0.00 | - | 4 | 2 | 42.77% |
| MU240614P00141000 | 2024-05-29 1:01PM EDT | 141.00 | 10.00 | 12.60 | 13.40 | 0.00 | - | 1 | 22 | 45.17% |
| MU240614P00155000 | 2024-05-31 3:45PM EDT | 155.00 | 31.80 | 26.35 | 27.20 | 0.00 | - | 1 | 0 | 67.77% |
| MU240614P00160000 | 2024-05-31 3:11PM EDT | 160.00 | 36.84 | 31.10 | 32.35 | 0.00 | - | 1 | 3 | 81.93% |
© 2024 Yahoo. All rights reserved.