Micron Technology, Inc. (MU)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Callsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MU240621C00010000 | 2023-02-02 4:21PM EDT | 10.00 | 52.70 | 46.10 | 47.70 | 0.00 | - | 1 | 9 | 0.00% |
| MU240621C00015000 | 2022-11-23 12:58PM EDT | 15.00 | 44.00 | 35.50 | 36.85 | 0.00 | - | 11 | 11 | 0.00% |
| MU240621C00020000 | 2023-01-06 3:38PM EDT | 20.00 | 38.20 | 43.05 | 44.35 | 0.00 | - | 10 | 6 | 65.77% |
| MU240621C00022500 | 2022-12-19 1:11PM EDT | 22.50 | 31.28 | 34.65 | 36.85 | 0.00 | - | 2 | 3 | 0.00% |
| MU240621C00025000 | 2023-03-17 10:11AM EDT | 25.00 | 34.23 | 0.00 | 0.00 | 0.00 | - | 1 | 32 | 0.00% |
| MU240621C00027500 | 2023-03-02 1:45PM EDT | 27.50 | 29.90 | 0.00 | 0.00 | 0.00 | - | 1 | 31 | 0.00% |
| MU240621C00030000 | 2023-02-02 12:27PM EDT | 30.00 | 34.30 | 29.30 | 29.85 | 0.00 | - | 1 | 20 | 0.00% |
| MU240621C00032500 | 2023-03-23 10:02AM EDT | 32.50 | 30.90 | 0.00 | 0.00 | 0.00 | - | 1 | 15 | 0.00% |
| MU240621C00035000 | 2023-02-21 10:38AM EDT | 35.00 | 27.90 | 29.25 | 29.90 | 0.00 | - | 10 | 36 | 49.37% |
| MU240621C00037500 | 2023-02-24 3:09PM EDT | 37.50 | 25.05 | 27.20 | 28.30 | 0.00 | - | 14 | 6 | 51.78% |
| MU240621C00040000 | 2023-03-10 4:37PM EDT | 40.00 | 20.22 | 0.00 | 0.00 | 0.00 | - | 45 | 164 | 0.00% |
| MU240621C00042500 | 2023-01-09 12:35PM EDT | 42.50 | 21.39 | 23.70 | 24.10 | 0.00 | - | 4 | 6 | 47.49% |
| MU240621C00045000 | 2023-03-29 1:26PM EDT | 45.00 | 23.45 | 0.00 | 0.00 | 0.00 | - | 2 | 43 | 0.00% |
| MU240621C00047500 | 2023-01-03 4:49PM EDT | 47.50 | 12.75 | 21.85 | 22.35 | 0.00 | - | 12 | 38 | 53.53% |
| MU240621C00050000 | 2023-03-30 11:22AM EDT | 50.00 | 19.90 | 0.00 | 0.00 | 0.00 | - | 12 | 241 | 0.00% |
| MU240621C00052500 | 2023-03-29 1:35PM EDT | 52.50 | 18.45 | 0.00 | 0.00 | 0.00 | - | 2 | 103 | 0.00% |
| MU240621C00055000 | 2023-03-30 10:14AM EDT | 55.00 | 16.80 | 0.00 | 0.00 | 0.00 | - | 12 | 295 | 0.00% |
| MU240621C00057500 | 2023-03-29 3:10PM EDT | 57.50 | 15.90 | 0.00 | 0.00 | 0.00 | - | 106 | 255 | 0.00% |
| MU240621C00060000 | 2023-03-30 11:25AM EDT | 60.00 | 13.80 | 0.00 | 0.00 | 0.00 | - | 4 | 2,707 | 0.00% |
| MU240621C00062500 | 2023-03-29 2:57PM EDT | 62.50 | 13.10 | 0.00 | 0.00 | 0.00 | - | 49 | 452 | 0.00% |
| MU240621C00065000 | 2023-03-29 3:08PM EDT | 65.00 | 12.00 | 0.00 | 0.00 | 0.00 | - | 7 | 2,133 | 0.78% |
| MU240621C00067500 | 2023-03-30 2:05PM EDT | 67.50 | 10.25 | 0.00 | 0.00 | 0.00 | - | 4 | 506 | 1.56% |
| MU240621C00070000 | 2023-03-30 2:08PM EDT | 70.00 | 9.24 | 0.00 | 0.00 | 0.00 | - | 55 | 806 | 3.13% |
| MU240621C00072500 | 2023-03-29 3:41PM EDT | 72.50 | 8.80 | 0.00 | 0.00 | 0.00 | - | 10 | 146 | 3.13% |
| MU240621C00075000 | 2023-03-30 3:33PM EDT | 75.00 | 7.30 | 0.00 | 0.00 | 0.00 | - | 71 | 1,136 | 3.13% |
| MU240621C00080000 | 2023-03-30 2:16PM EDT | 80.00 | 5.85 | 0.00 | 0.00 | 0.00 | - | 40 | 1,716 | 6.25% |
| MU240621C00085000 | 2023-03-30 11:09AM EDT | 85.00 | 4.60 | 0.00 | 0.00 | 0.00 | - | 1 | 280 | 6.25% |
| MU240621C00090000 | 2023-03-30 10:23AM EDT | 90.00 | 3.60 | 0.00 | 0.00 | 0.00 | - | 5 | 209 | 6.25% |
| MU240621C00095000 | 2023-03-29 3:46PM EDT | 95.00 | 3.07 | 0.00 | 0.00 | 0.00 | - | 22 | 117 | 6.25% |
| MU240621C00100000 | 2023-03-29 3:24PM EDT | 100.00 | 2.45 | 0.00 | 0.00 | 0.00 | - | 4 | 845 | 6.25% |
| MU240621C00105000 | 2023-03-30 10:19AM EDT | 105.00 | 1.67 | 0.00 | 0.00 | 0.00 | - | 110 | 195 | 12.50% |
| MU240621C00110000 | 2023-03-29 12:29PM EDT | 110.00 | 1.30 | 0.00 | 0.00 | 0.00 | - | 1 | 834 | 12.50% |
| MU240621C00115000 | 2023-03-29 10:43AM EDT | 115.00 | 0.98 | 0.00 | 0.00 | 0.00 | - | 5 | 415 | 12.50% |
Putsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MU240621P00010000 | 2023-03-13 11:03AM EDT | 10.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 20 | 41 | 25.00% |
| MU240621P00012500 | 2023-01-03 4:57PM EDT | 12.50 | 0.16 | 0.00 | 0.40 | 0.00 | - | - | 26 | 74.22% |
| MU240621P00015000 | 2023-01-12 4:14PM EDT | 15.00 | 0.20 | 0.00 | 0.90 | 0.00 | - | 3 | 31 | 76.37% |
| MU240621P00017500 | 2023-01-12 4:15PM EDT | 17.50 | 0.31 | 0.00 | 0.90 | 0.00 | - | 6 | 2 | 68.51% |
| MU240621P00020000 | 2023-03-01 12:11PM EDT | 20.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 5 | 22 | 25.00% |
| MU240621P00022500 | 2023-02-02 3:56PM EDT | 22.50 | 0.50 | 0.36 | 0.81 | 0.00 | - | 2 | 16 | 59.03% |
| MU240621P00025000 | 2023-03-28 3:38PM EDT | 25.00 | 0.62 | 0.00 | 0.00 | 0.00 | - | 2 | 19 | 12.50% |
| MU240621P00027500 | 2023-03-29 3:33PM EDT | 27.50 | 0.71 | 0.00 | 0.00 | 0.00 | - | 4 | 13 | 12.50% |
| MU240621P00030000 | 2023-03-29 3:03PM EDT | 30.00 | 0.90 | 0.00 | 0.00 | 0.00 | - | 36 | 78 | 12.50% |
| MU240621P00032500 | 2023-03-20 10:31AM EDT | 32.50 | 1.81 | 0.00 | 0.00 | 0.00 | - | 1 | 644 | 12.50% |
| MU240621P00035000 | 2023-03-29 3:25PM EDT | 35.00 | 1.37 | 0.00 | 0.00 | 0.00 | - | 5 | 100 | 12.50% |
| MU240621P00037500 | 2023-03-27 12:08PM EDT | 37.50 | 2.33 | 0.00 | 0.00 | 0.00 | - | 1 | 15 | 12.50% |
| MU240621P00040000 | 2023-03-29 3:05PM EDT | 40.00 | 2.12 | 0.00 | 0.00 | 0.00 | - | 4 | 4,529 | 12.50% |
| MU240621P00042500 | 2023-03-30 2:53PM EDT | 42.50 | 2.74 | 0.00 | 0.00 | 0.00 | - | 10 | 276 | 6.25% |
| MU240621P00045000 | 2023-03-29 3:01PM EDT | 45.00 | 3.10 | 0.00 | 0.00 | 0.00 | - | 1 | 2,537 | 6.25% |
| MU240621P00047500 | 2023-03-30 3:53PM EDT | 47.50 | 3.87 | 0.00 | 0.00 | 0.00 | - | 632 | 872 | 6.25% |
| MU240621P00050000 | 2023-03-30 3:57PM EDT | 50.00 | 4.55 | 0.00 | 0.00 | 0.00 | - | 640 | 2,752 | 6.25% |
| MU240621P00052500 | 2023-03-29 9:59AM EDT | 52.50 | 5.30 | 0.00 | 0.00 | 0.00 | - | 1 | 1,515 | 3.13% |
| MU240621P00055000 | 2023-03-30 11:36AM EDT | 55.00 | 6.15 | 0.00 | 0.00 | 0.00 | - | 52 | 1,468 | 3.13% |
| MU240621P00057500 | 2023-03-30 11:28AM EDT | 57.50 | 7.10 | 0.00 | 0.00 | 0.00 | - | 12 | 3,054 | 1.56% |
| MU240621P00060000 | 2023-03-30 11:28AM EDT | 60.00 | 8.15 | 0.00 | 0.00 | 0.00 | - | 2 | 5,232 | 1.56% |
| MU240621P00062500 | 2023-03-30 11:36AM EDT | 62.50 | 9.25 | 0.00 | 0.00 | 0.00 | - | 10 | 238 | 0.20% |
| MU240621P00065000 | 2023-03-30 11:34AM EDT | 65.00 | 10.45 | 0.00 | 0.00 | 0.00 | - | 8 | 911 | 0.00% |
| MU240621P00067500 | 2023-03-29 2:57PM EDT | 67.50 | 11.45 | 0.00 | 0.00 | 0.00 | - | 1 | 485 | 0.00% |
| MU240621P00070000 | 2023-03-30 3:23PM EDT | 70.00 | 13.35 | 0.00 | 0.00 | 0.00 | - | 16 | 238 | 0.00% |
| MU240621P00072500 | 2023-03-29 10:46AM EDT | 72.50 | 14.90 | 0.00 | 0.00 | 0.00 | - | 6 | 49 | 0.00% |
| MU240621P00075000 | 2023-03-30 9:30AM EDT | 75.00 | 15.65 | 0.00 | 0.00 | 0.00 | - | 1 | 247 | 0.00% |
| MU240621P00080000 | 2023-03-29 3:21PM EDT | 80.00 | 18.95 | 0.00 | 0.00 | 0.00 | - | 63 | 196 | 0.00% |
| MU240621P00085000 | 2023-03-30 10:52AM EDT | 85.00 | 23.70 | 0.00 | 0.00 | 0.00 | - | 4 | 119 | 0.00% |
| MU240621P00090000 | 2023-03-30 1:38PM EDT | 90.00 | 28.10 | 0.00 | 0.00 | 0.00 | - | 7 | 329 | 0.00% |
| MU240621P00095000 | 2022-09-08 11:27AM EDT | 95.00 | 39.78 | 41.90 | 42.90 | 0.00 | - | 1 | 22 | 68.34% |
| MU240621P00100000 | 2022-10-11 2:47PM EDT | 100.00 | 46.40 | 40.70 | 41.75 | 0.00 | - | 10 | 9 | 49.79% |
| MU240621P00105000 | 2022-09-26 9:33AM EDT | 105.00 | 54.94 | 46.90 | 50.20 | 0.00 | - | 14 | 0 | 59.81% |
| MU240621P00115000 | 2022-08-09 3:31PM EDT | 115.00 | 56.00 | 59.00 | 60.95 | 0.00 | - | 4 | 0 | 70.40% |
© 2023 Yahoo. All rights reserved.
