Micron Technology, Inc. (MU)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
Callsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MU240621C00010000 | 2023-12-07 9:48AM EST | 10.00 | 63.54 | 63.10 | 66.30 | 0.00 | - | 1 | 5 | 202.59% |
| MU240621C00012500 | 2023-05-30 8:52AM EST | 12.50 | 60.30 | 51.65 | 53.05 | 0.00 | - | - | 1 | 0.00% |
| MU240621C00015000 | 2023-10-23 2:29PM EST | 15.00 | 52.40 | 60.90 | 64.40 | 0.00 | - | 12 | 24 | 196.68% |
| MU240621C00020000 | 2023-07-19 11:18AM EST | 20.00 | 46.50 | 43.90 | 44.85 | 0.00 | - | 3 | 14 | 0.00% |
| MU240621C00022500 | 2023-06-29 9:10AM EST | 22.50 | 42.44 | 49.35 | 50.05 | 0.00 | - | 2 | 3 | 0.00% |
| MU240621C00025000 | 2023-10-23 1:00PM EST | 25.00 | 43.50 | 51.65 | 53.70 | 0.00 | - | 2 | 46 | 136.23% |
| MU240621C00027500 | 2023-12-07 11:58AM EST | 27.50 | 46.55 | 47.40 | 48.55 | 0.00 | - | 30 | 31 | 81.98% |
| MU240621C00030000 | 2023-08-14 10:00AM EST | 30.00 | 39.16 | 41.85 | 42.40 | 0.00 | - | 1 | 25 | 0.00% |
| MU240621C00032500 | 2023-10-23 1:37PM EST | 32.50 | 36.20 | 45.45 | 45.75 | 0.00 | - | 2 | 12 | 112.92% |
| MU240621C00035000 | 2023-12-06 9:49AM EST | 35.00 | 40.25 | 40.80 | 41.55 | 0.00 | - | 1 | 592 | 78.27% |
| MU240621C00037500 | 2023-07-25 10:37AM EST | 37.50 | 30.80 | 28.50 | 28.80 | 0.00 | - | 14 | 80 | 0.00% |
| MU240621C00040000 | 2023-11-29 9:44AM EST | 40.00 | 40.25 | 35.25 | 36.70 | 0.00 | - | 1 | 200 | 63.50% |
| MU240621C00042500 | 2023-10-23 1:00PM EST | 42.50 | 27.35 | 36.05 | 36.30 | 0.00 | - | 1 | 183 | 88.60% |
| MU240621C00045000 | 2023-11-14 12:29PM EST | 45.00 | 33.95 | 31.25 | 31.80 | 0.00 | - | 35 | 266 | 60.57% |
| MU240621C00047500 | 2023-11-30 3:50PM EST | 47.50 | 29.65 | 29.00 | 29.45 | 0.00 | - | 1 | 112 | 57.69% |
| MU240621C00050000 | 2023-11-28 2:48PM EST | 50.00 | 27.50 | 26.75 | 27.45 | 0.00 | - | 2 | 339 | 56.32% |
| MU240621C00052500 | 2023-11-17 1:34PM EST | 52.50 | 27.10 | 24.45 | 24.95 | 0.00 | - | 5 | 276 | 52.22% |
| MU240621C00055000 | 2023-12-08 1:58PM EST | 55.00 | 22.67 | 22.40 | 22.85 | +1.24 | +5.79% | 3 | 719 | 50.73% |
| MU240621C00057500 | 2023-12-06 10:37AM EST | 57.50 | 19.85 | 20.35 | 20.55 | 0.00 | - | 10 | 825 | 48.87% |
| MU240621C00060000 | 2023-12-06 9:39AM EST | 60.00 | 18.34 | 18.15 | 18.60 | 0.00 | - | 1 | 2,792 | 47.49% |
| MU240621C00062500 | 2023-12-07 2:19PM EST | 62.50 | 15.79 | 16.45 | 17.00 | 0.00 | - | 2 | 933 | 47.75% |
| MU240621C00065000 | 2023-12-08 11:40AM EST | 65.00 | 14.15 | 14.60 | 14.75 | +0.65 | +4.81% | 55 | 2,579 | 43.85% |
| MU240621C00067500 | 2023-12-04 9:54AM EST | 67.50 | 12.85 | 12.90 | 13.00 | 0.00 | - | 56 | 2,172 | 42.42% |
| MU240621C00070000 | 2023-12-08 2:16PM EST | 70.00 | 11.50 | 11.30 | 11.40 | +0.85 | +7.98% | 4 | 3,912 | 41.31% |
| MU240621C00072500 | 2023-12-07 2:59PM EST | 72.50 | 9.35 | 9.80 | 9.95 | +0.25 | +2.75% | 7 | 1,092 | 40.44% |
| MU240621C00075000 | 2023-12-08 2:32PM EST | 75.00 | 8.54 | 8.45 | 8.60 | +0.72 | +9.21% | 6 | 2,562 | 39.55% |
| MU240621C00077500 | 2023-12-08 2:21PM EST | 77.50 | 7.42 | 7.20 | 7.35 | +0.47 | +6.76% | 48 | 2,393 | 38.64% |
| MU240621C00080000 | 2023-12-08 2:16PM EST | 80.00 | 6.20 | 6.10 | 6.25 | +0.55 | +9.73% | 26 | 4,838 | 37.90% |
| MU240621C00082500 | 2023-12-05 10:34AM EST | 82.50 | 4.70 | 5.15 | 5.25 | 0.00 | - | - | 99 | 37.13% |
| MU240621C00085000 | 2023-12-08 2:11PM EST | 85.00 | 4.40 | 4.30 | 4.40 | +0.50 | +12.82% | 10 | 4,630 | 36.56% |
| MU240621C00090000 | 2023-12-08 3:09PM EST | 90.00 | 3.00 | 2.97 | 3.05 | +0.34 | +12.78% | 5 | 3,640 | 35.73% |
| MU240621C00095000 | 2023-12-08 3:44PM EST | 95.00 | 2.05 | 2.00 | 2.04 | +0.23 | +12.64% | 98 | 1,472 | 34.90% |
| MU240621C00100000 | 2023-12-08 10:47AM EST | 100.00 | 1.26 | 1.33 | 1.37 | +0.05 | +4.13% | 1 | 2,636 | 34.51% |
| MU240621C00105000 | 2023-12-07 3:11PM EST | 105.00 | 0.81 | 0.88 | 0.92 | 0.00 | - | 111 | 2,817 | 34.33% |
| MU240621C00110000 | 2023-12-08 3:07PM EST | 110.00 | 0.60 | 0.58 | 0.61 | +0.06 | +11.11% | 5 | 2,257 | 34.18% |
| MU240621C00115000 | 2023-12-06 12:13PM EST | 115.00 | 0.36 | 0.38 | 0.42 | 0.00 | - | 1 | 2,498 | 34.38% |
Putsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MU240621P00010000 | 2023-06-29 8:52AM EST | 10.00 | 0.01 | 0.00 | 0.11 | 0.00 | - | 12 | 82 | 114.06% |
| MU240621P00012500 | 2023-01-03 3:57PM EST | 12.50 | 0.16 | 0.00 | 0.40 | 0.00 | - | - | 26 | 121.09% |
| MU240621P00015000 | 2023-10-19 12:15PM EST | 15.00 | 0.04 | 0.00 | 0.06 | 0.00 | - | 3 | 30 | 85.16% |
| MU240621P00017500 | 2023-01-12 3:15PM EST | 17.50 | 0.31 | 0.00 | 0.90 | 0.00 | - | 6 | 2 | 113.48% |
| MU240621P00020000 | 2023-10-27 10:32AM EST | 20.00 | 0.07 | 0.00 | 0.10 | 0.00 | - | 240 | 0 | 74.22% |
| MU240621P00022500 | 2023-11-01 2:05PM EST | 22.50 | 0.05 | 0.00 | 0.10 | 0.00 | - | 5 | 128 | 67.97% |
| MU240621P00025000 | 2023-11-28 2:15PM EST | 25.00 | 0.05 | 0.01 | 0.09 | 0.00 | - | 7 | 287 | 62.11% |
| MU240621P00027500 | 2023-11-07 2:36PM EST | 27.50 | 0.13 | 0.06 | 0.11 | 0.00 | - | 1 | 63 | 61.13% |
| MU240621P00030000 | 2023-11-28 2:15PM EST | 30.00 | 0.10 | 0.07 | 0.18 | 0.00 | - | 6 | 298 | 59.18% |
| MU240621P00032500 | 2023-11-28 2:15PM EST | 32.50 | 0.12 | 0.11 | 0.13 | 0.00 | - | 3 | 517 | 54.10% |
| MU240621P00035000 | 2023-12-06 10:51AM EST | 35.00 | 0.18 | 0.14 | 0.17 | 0.00 | - | 1,003 | 6,776 | 51.66% |
| MU240621P00037500 | 2023-12-05 2:24PM EST | 37.50 | 0.22 | 0.18 | 0.21 | 0.00 | - | 4 | 423 | 49.81% |
| MU240621P00040000 | 2023-12-01 11:51AM EST | 40.00 | 0.26 | 0.24 | 0.26 | 0.00 | - | 5 | 3,739 | 47.46% |
| MU240621P00042500 | 2023-11-28 1:05PM EST | 42.50 | 0.35 | 0.32 | 0.33 | 0.00 | - | 64 | 628 | 45.36% |
| MU240621P00045000 | 2023-12-01 11:51AM EST | 45.00 | 0.38 | 0.39 | 0.42 | 0.00 | - | 5 | 2,712 | 43.51% |
| MU240621P00047500 | 2023-11-30 3:36PM EST | 47.50 | 0.55 | 0.50 | 0.54 | 0.00 | - | 50 | 2,853 | 41.85% |
| MU240621P00050000 | 2023-12-05 3:40PM EST | 50.00 | 0.77 | 0.65 | 0.69 | 0.00 | - | 10 | 11,619 | 40.26% |
| MU240621P00052500 | 2023-12-06 9:30AM EST | 52.50 | 0.89 | 0.85 | 0.92 | 0.00 | - | 1 | 3,746 | 39.26% |
| MU240621P00055000 | 2023-12-07 12:36PM EST | 55.00 | 1.26 | 1.10 | 1.15 | 0.00 | - | 10 | 9,248 | 37.70% |
| MU240621P00057500 | 2023-12-07 10:35AM EST | 57.50 | 1.53 | 1.44 | 1.47 | -0.07 | -4.38% | 1 | 7,675 | 36.52% |
| MU240621P00060000 | 2023-12-06 2:21PM EST | 60.00 | 1.97 | 1.85 | 1.89 | -0.17 | -7.94% | 1 | 11,798 | 35.60% |
| MU240621P00062500 | 2023-11-30 11:44AM EST | 62.50 | 2.33 | 2.35 | 2.40 | 0.00 | - | 1 | 3,020 | 34.71% |
| MU240621P00065000 | 2023-12-08 11:38AM EST | 65.00 | 3.13 | 2.97 | 3.05 | -0.27 | -7.94% | 10 | 6,334 | 34.06% |
| MU240621P00067500 | 2023-12-06 2:21PM EST | 67.50 | 3.90 | 3.65 | 3.75 | -0.30 | -7.14% | 49 | 2,970 | 33.06% |
| MU240621P00070000 | 2023-12-08 1:53PM EST | 70.00 | 4.50 | 4.50 | 4.65 | -0.56 | -11.07% | 11 | 4,738 | 32.49% |
| MU240621P00072500 | 2023-12-06 3:45PM EST | 72.50 | 6.36 | 5.50 | 5.60 | 0.00 | - | 100 | 8,239 | 31.52% |
| MU240621P00075000 | 2023-12-08 3:41PM EST | 75.00 | 6.60 | 6.60 | 6.70 | -0.70 | -9.59% | 532 | 1,600 | 30.63% |
| MU240621P00077500 | 2023-12-07 1:14PM EST | 77.50 | 8.50 | 7.85 | 8.05 | 0.00 | - | 2 | 1,278 | 30.24% |
| MU240621P00080000 | 2023-12-07 2:09PM EST | 80.00 | 9.95 | 9.25 | 9.35 | 0.00 | - | 2 | 477 | 28.94% |
| MU240621P00082500 | 2023-12-06 11:49AM EST | 82.50 | 11.50 | 10.75 | 10.90 | 0.00 | - | 1 | 1 | 28.14% |
| MU240621P00085000 | 2023-12-06 1:12PM EST | 85.00 | 13.45 | 12.45 | 12.60 | 0.00 | - | 200 | 677 | 27.37% |
| MU240621P00090000 | 2023-12-04 10:24AM EST | 90.00 | 17.08 | 16.20 | 16.55 | 0.00 | - | 2 | 389 | 26.80% |
| MU240621P00095000 | 2023-11-27 3:54PM EST | 95.00 | 18.35 | 20.35 | 20.75 | 0.00 | - | 1 | 419 | 25.10% |
| MU240621P00100000 | 2023-11-28 1:28PM EST | 100.00 | 25.00 | 24.95 | 25.35 | 0.00 | - | 6 | 45 | 23.95% |
| MU240621P00105000 | 2023-08-17 10:36AM EST | 105.00 | 40.98 | 34.85 | 35.50 | 0.00 | - | 10 | 0 | 61.40% |
| MU240621P00115000 | 2023-05-22 8:37AM EST | 115.00 | 49.96 | 48.40 | 48.95 | 0.00 | - | 4 | 0 | 87.28% |
© 2023 Yahoo. All rights reserved.