Micron Technology, Inc. (MU)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 03:02PM EDT. Market open.
Callsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MU240621C00010000 | 2024-02-26 4:28PM EDT | 10.00 | 80.15 | 108.10 | 109.75 | 0.00 | - | 10 | 13 | 608.01% |
| MU240621C00012500 | 2023-05-30 9:52AM EDT | 12.50 | 60.30 | 51.65 | 53.05 | 0.00 | - | - | 1 | 0.00% |
| MU240621C00015000 | 2024-03-07 4:42PM EDT | 15.00 | 84.00 | 108.45 | 109.10 | 0.00 | - | 5 | 23 | 694.63% |
| MU240621C00017500 | 2024-02-26 1:03PM EDT | 17.50 | 74.50 | 100.90 | 102.60 | 0.00 | - | 1 | 1 | 446.78% |
| MU240621C00020000 | 2024-04-03 11:27AM EDT | 20.00 | 107.50 | 94.05 | 95.05 | 0.00 | - | 1 | 14 | 221.48% |
| MU240621C00022500 | 2023-06-29 10:10AM EDT | 22.50 | 42.44 | 49.35 | 50.05 | 0.00 | - | 2 | 3 | 0.00% |
| MU240621C00025000 | 2024-04-24 10:44AM EDT | 25.00 | 86.02 | 89.10 | 90.10 | 0.00 | - | 13 | 25 | 197.85% |
| MU240621C00027500 | 2024-04-09 10:41AM EDT | 27.50 | 95.15 | 86.60 | 87.70 | 0.00 | - | 1 | 31 | 193.26% |
| MU240621C00030000 | 2024-04-19 1:03PM EDT | 30.00 | 77.95 | 84.15 | 85.25 | 0.00 | - | 2 | 22 | 185.16% |
| MU240621C00032500 | 2023-10-23 2:37PM EDT | 32.50 | 36.20 | 45.45 | 45.75 | 0.00 | - | 2 | 12 | 0.00% |
| MU240621C00035000 | 2024-04-23 1:19PM EDT | 35.00 | 78.30 | 79.20 | 80.30 | 0.00 | - | 8 | 556 | 113.28% |
| MU240621C00037500 | 2024-03-26 10:49AM EDT | 37.50 | 82.35 | 73.40 | 73.90 | 0.00 | - | 1 | 81 | 0.00% |
| MU240621C00040000 | 2024-03-01 2:50PM EDT | 40.00 | 55.75 | 77.85 | 79.25 | 0.00 | - | 2 | 200 | 236.60% |
| MU240621C00042500 | 2024-02-14 2:22PM EDT | 42.50 | 40.56 | 50.30 | 53.00 | 0.00 | - | 1 | 184 | 0.00% |
| MU240621C00045000 | 2024-04-26 10:14AM EDT | 45.00 | 68.64 | 69.40 | 70.35 | +0.14 | +0.20% | 5 | 253 | 108.89% |
| MU240621C00047500 | 2024-03-20 3:05PM EDT | 47.50 | 48.24 | 58.30 | 61.25 | 0.00 | - | 5 | 100 | 0.00% |
| MU240621C00050000 | 2024-04-16 11:29AM EDT | 50.00 | 71.65 | 64.10 | 65.40 | 0.00 | - | 1 | 327 | 80.47% |
| MU240621C00052500 | 2024-04-02 9:54AM EDT | 52.50 | 71.55 | 61.65 | 62.60 | 0.00 | - | 100 | 174 | 105.96% |
| MU240621C00055000 | 2024-04-25 1:20PM EDT | 55.00 | 58.26 | 59.25 | 60.20 | 0.00 | - | 1 | 677 | 63.28% |
| MU240621C00057500 | 2024-04-17 3:15PM EDT | 57.50 | 60.00 | 56.80 | 57.55 | 0.00 | - | 1 | 765 | 92.58% |
| MU240621C00060000 | 2024-04-19 10:59AM EDT | 60.00 | 49.67 | 54.70 | 55.30 | 0.00 | - | 3 | 2,725 | 85.06% |
| MU240621C00062500 | 2024-04-19 2:21PM EDT | 62.50 | 45.52 | 51.75 | 52.85 | 0.00 | - | 10 | 941 | 67.19% |
| MU240621C00065000 | 2024-04-25 1:20PM EDT | 65.00 | 48.43 | 49.70 | 50.25 | 0.00 | - | 1 | 2,706 | 74.51% |
| MU240621C00067500 | 2024-04-19 1:25PM EDT | 67.50 | 41.15 | 47.30 | 47.90 | 0.00 | - | 2 | 2,163 | 75.20% |
| MU240621C00070000 | 2024-04-26 1:34PM EDT | 70.00 | 45.52 | 44.65 | 45.25 | +3.12 | +7.36% | 7 | 3,825 | 64.84% |
| MU240621C00072500 | 2024-04-26 10:45AM EDT | 72.50 | 42.20 | 41.95 | 43.00 | +3.07 | +7.85% | 1 | 1,036 | 61.82% |
| MU240621C00075000 | 2024-04-22 2:45PM EDT | 75.00 | 36.03 | 39.90 | 40.65 | 0.00 | - | 12 | 2,275 | 66.94% |
| MU240621C00077500 | 2024-04-26 9:42AM EDT | 77.50 | 35.53 | 37.20 | 38.30 | +0.81 | +2.33% | 5 | 1,759 | 62.01% |
| MU240621C00080000 | 2024-04-26 12:28PM EDT | 80.00 | 33.47 | 35.20 | 35.85 | +1.47 | +4.59% | 4 | 4,946 | 63.50% |
| MU240621C00082500 | 2024-04-26 10:17AM EDT | 82.50 | 32.58 | 32.25 | 33.20 | +1.88 | +6.12% | 1 | 816 | 53.17% |
| MU240621C00085000 | 2024-04-25 12:11PM EDT | 85.00 | 28.58 | 30.10 | 30.85 | +0.48 | +1.71% | 1 | 6,191 | 53.96% |
| MU240621C00087500 | 2024-04-25 2:08PM EDT | 87.50 | 26.50 | 28.05 | 28.40 | 0.00 | - | 2 | 919 | 53.61% |
| MU240621C00090000 | 2024-04-26 10:16AM EDT | 90.00 | 25.40 | 25.75 | 25.95 | +1.00 | +4.10% | 1 | 5,161 | 50.98% |
| MU240621C00092500 | 2024-04-26 1:41PM EDT | 92.50 | 23.78 | 23.25 | 23.80 | +3.27 | +15.94% | 83 | 3,654 | 51.78% |
| MU240621C00095000 | 2024-04-25 3:05PM EDT | 95.00 | 19.75 | 21.30 | 21.60 | 0.00 | - | 26 | 2,968 | 50.16% |
| MU240621C00097500 | 2024-04-26 12:48PM EDT | 97.50 | 18.40 | 19.15 | 19.40 | +0.75 | +4.25% | 21 | 768 | 48.10% |
| MU240621C00100000 | 2024-04-26 2:33PM EDT | 100.00 | 17.35 | 17.15 | 17.50 | +2.22 | +14.67% | 115 | 7,157 | 48.02% |
| MU240621C00105000 | 2024-04-26 2:01PM EDT | 105.00 | 13.40 | 13.50 | 13.65 | +1.35 | +11.20% | 32 | 5,099 | 45.44% |
| MU240621C00110000 | 2024-04-26 2:40PM EDT | 110.00 | 10.44 | 10.25 | 10.40 | +1.64 | +18.64% | 436 | 4,593 | 44.19% |
| MU240621C00115000 | 2024-04-26 2:44PM EDT | 115.00 | 7.65 | 7.70 | 7.80 | +1.30 | +20.47% | 561 | 5,072 | 43.91% |
| MU240621C00120000 | 2024-04-26 2:42PM EDT | 120.00 | 5.62 | 5.50 | 5.60 | +1.12 | +24.89% | 918 | 11,111 | 43.10% |
| MU240621C00125000 | 2024-04-26 2:42PM EDT | 125.00 | 3.99 | 3.90 | 4.00 | +0.79 | +24.69% | 1,688 | 5,058 | 43.09% |
| MU240621C00130000 | 2024-04-26 2:38PM EDT | 130.00 | 2.79 | 2.74 | 2.78 | +0.57 | +25.68% | 1,325 | 6,714 | 42.98% |
| MU240621C00135000 | 2024-04-26 2:23PM EDT | 135.00 | 1.94 | 1.88 | 1.91 | +0.45 | +30.20% | 437 | 4,995 | 43.07% |
| MU240621C00140000 | 2024-04-26 2:17PM EDT | 140.00 | 1.31 | 1.30 | 1.33 | +0.23 | +21.30% | 111 | 7,186 | 43.53% |
| MU240621C00145000 | 2024-04-26 2:40PM EDT | 145.00 | 0.91 | 0.89 | 0.91 | +0.14 | +18.18% | 188 | 2,881 | 43.87% |
| MU240621C00150000 | 2024-04-26 2:18PM EDT | 150.00 | 0.63 | 0.61 | 0.64 | +0.13 | +26.00% | 258 | 5,529 | 44.56% |
| MU240621C00155000 | 2024-04-26 11:54AM EDT | 155.00 | 0.39 | 0.43 | 0.44 | +0.01 | +2.63% | 207 | 1,863 | 44.97% |
| MU240621C00160000 | 2024-04-26 11:34AM EDT | 160.00 | 0.27 | 0.30 | 0.32 | +0.06 | +28.57% | 14 | 463 | 45.90% |
| MU240621C00165000 | 2024-04-26 11:54AM EDT | 165.00 | 0.20 | 0.22 | 0.23 | +0.03 | +17.65% | 115 | 1,167 | 46.58% |
| MU240621C00170000 | 2024-04-26 12:20PM EDT | 170.00 | 0.14 | 0.16 | 0.18 | +0.03 | +27.27% | 13 | 358 | 47.85% |
| MU240621C00175000 | 2024-04-26 11:40AM EDT | 175.00 | 0.13 | 0.12 | 0.13 | +0.02 | +18.18% | 45 | 444 | 48.44% |
| MU240621C00180000 | 2024-04-26 11:40AM EDT | 180.00 | 0.11 | 0.09 | 0.11 | +0.01 | +10.00% | 7 | 164 | 50.00% |
| MU240621C00185000 | 2024-04-24 3:59PM EDT | 185.00 | 0.08 | 0.07 | 0.09 | 0.00 | - | 3 | 530 | 50.49% |
| MU240621C00190000 | 2024-04-26 11:41AM EDT | 190.00 | 0.07 | 0.03 | 0.19 | +0.03 | +75.00% | 3 | 71 | 54.98% |
| MU240621C00195000 | 2024-04-18 11:07AM EDT | 195.00 | 0.09 | 0.01 | 0.20 | 0.00 | - | 3 | 33 | 57.03% |
| MU240621C00200000 | 2024-04-24 1:13PM EDT | 200.00 | 0.20 | 0.04 | 0.17 | 0.00 | - | 2 | 1,082 | 59.38% |
Putsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MU240621P00010000 | 2023-06-29 9:52AM EDT | 10.00 | 0.01 | 0.00 | 0.11 | 0.00 | - | 12 | 82 | 244.53% |
| MU240621P00012500 | 2023-01-03 4:57PM EDT | 12.50 | 0.16 | 0.00 | 0.40 | 0.00 | - | - | 26 | 261.33% |
| MU240621P00015000 | 2023-10-19 1:15PM EDT | 15.00 | 0.04 | 0.00 | 0.06 | 0.00 | - | 3 | 30 | 189.84% |
| MU240621P00017500 | 2023-01-12 4:15PM EDT | 17.50 | 0.31 | 0.00 | 0.90 | 0.00 | - | 6 | 2 | 250.78% |
| MU240621P00020000 | 2023-10-27 11:32AM EDT | 20.00 | 0.07 | 0.00 | 0.10 | 0.00 | - | 240 | 0 | 171.88% |
| MU240621P00022500 | 2023-11-01 3:05PM EDT | 22.50 | 0.05 | 0.00 | 0.10 | 0.00 | - | 5 | 128 | 160.16% |
| MU240621P00025000 | 2024-04-05 11:15AM EDT | 25.00 | 0.01 | 0.00 | 0.15 | 0.00 | - | 3 | 295 | 157.42% |
| MU240621P00027500 | 2024-03-25 9:37AM EDT | 27.50 | 0.01 | 0.00 | 0.22 | 0.00 | - | 209 | 246 | 155.08% |
| MU240621P00030000 | 2024-04-01 9:30AM EDT | 30.00 | 0.01 | 0.00 | 0.16 | 0.00 | - | 1 | 287 | 140.23% |
| MU240621P00032500 | 2024-04-01 3:56PM EDT | 32.50 | 0.01 | 0.00 | 0.02 | 0.00 | - | 1 | 875 | 106.25% |
| MU240621P00035000 | 2024-01-16 3:04PM EDT | 35.00 | 0.06 | 0.01 | 0.19 | 0.00 | - | 3 | 6,773 | 128.13% |
| MU240621P00037500 | 2024-04-04 12:14PM EDT | 37.50 | 0.01 | 0.00 | 0.15 | 0.00 | - | 1 | 420 | 116.80% |
| MU240621P00040000 | 2024-04-15 9:54AM EDT | 40.00 | 0.09 | 0.00 | 0.15 | 0.00 | - | 5 | 3,794 | 110.35% |
| MU240621P00042500 | 2024-04-18 3:36PM EDT | 42.50 | 0.01 | 0.01 | 0.15 | 0.00 | - | 1 | 605 | 105.08% |
| MU240621P00045000 | 2024-04-16 10:49AM EDT | 45.00 | 0.02 | 0.00 | 0.15 | 0.00 | - | 1 | 2,654 | 98.63% |
| MU240621P00047500 | 2024-03-22 11:23AM EDT | 47.50 | 0.01 | 0.01 | 0.13 | 0.00 | - | 20 | 2,498 | 92.58% |
| MU240621P00050000 | 2024-04-22 3:27PM EDT | 50.00 | 0.04 | 0.01 | 0.13 | 0.00 | - | 2,293 | 13,131 | 87.50% |
| MU240621P00052500 | 2024-04-22 3:25PM EDT | 52.50 | 0.04 | 0.01 | 0.18 | 0.00 | - | 1,644 | 4,695 | 85.94% |
| MU240621P00055000 | 2024-04-22 10:11AM EDT | 55.00 | 0.05 | 0.01 | 0.18 | 0.00 | - | 5 | 9,019 | 81.25% |
| MU240621P00057500 | 2024-04-26 9:56AM EDT | 57.50 | 0.05 | 0.04 | 0.06 | -0.04 | -44.44% | 50 | 7,053 | 70.70% |
| MU240621P00060000 | 2024-04-18 1:50PM EDT | 60.00 | 0.05 | 0.02 | 0.20 | 0.00 | - | 1 | 11,788 | 73.83% |
| MU240621P00062500 | 2024-04-25 10:24AM EDT | 62.50 | 0.07 | 0.03 | 0.10 | 0.00 | - | 109 | 3,593 | 64.84% |
| MU240621P00065000 | 2024-04-25 2:28PM EDT | 65.00 | 0.11 | 0.08 | 0.11 | 0.00 | - | 2 | 6,242 | 64.26% |
| MU240621P00067500 | 2024-04-26 9:54AM EDT | 67.50 | 0.11 | 0.10 | 0.11 | -0.02 | -15.38% | 63 | 3,085 | 61.13% |
| MU240621P00070000 | 2024-04-25 10:05AM EDT | 70.00 | 0.13 | 0.12 | 0.14 | -0.03 | -18.75% | 1 | 5,902 | 59.18% |
| MU240621P00072500 | 2024-04-23 10:46AM EDT | 72.50 | 0.18 | 0.14 | 0.16 | 0.00 | - | 170 | 7,291 | 56.64% |
| MU240621P00075000 | 2024-04-26 1:58PM EDT | 75.00 | 0.19 | 0.18 | 0.20 | -0.04 | -17.39% | 2 | 2,820 | 54.88% |
| MU240621P00077500 | 2024-04-26 11:09AM EDT | 77.50 | 0.24 | 0.22 | 0.24 | -0.05 | -17.24% | 1 | 4,083 | 52.83% |
| MU240621P00080000 | 2024-04-26 1:28PM EDT | 80.00 | 0.28 | 0.28 | 0.30 | -0.04 | -12.50% | 4 | 5,833 | 51.27% |
| MU240621P00082500 | 2024-04-26 10:18AM EDT | 82.50 | 0.38 | 0.35 | 0.37 | -0.12 | -24.00% | 100 | 1,011 | 49.81% |
| MU240621P00085000 | 2024-04-26 2:26PM EDT | 85.00 | 0.46 | 0.45 | 0.47 | -0.08 | -14.81% | 12 | 3,223 | 48.34% |
| MU240621P00087500 | 2024-04-26 9:33AM EDT | 87.50 | 0.57 | 0.58 | 0.60 | -0.10 | -14.93% | 113 | 1,152 | 47.05% |
| MU240621P00090000 | 2024-04-26 1:58PM EDT | 90.00 | 0.77 | 0.75 | 0.77 | -0.10 | -11.49% | 126 | 3,639 | 45.87% |
| MU240621P00092500 | 2024-04-26 2:03PM EDT | 92.50 | 1.01 | 0.97 | 0.99 | -0.13 | -11.40% | 20 | 3,591 | 44.82% |
| MU240621P00095000 | 2024-04-26 1:59PM EDT | 95.00 | 1.28 | 1.24 | 1.27 | -0.15 | -10.49% | 26 | 5,332 | 43.87% |
| MU240621P00097500 | 2024-04-26 12:42PM EDT | 97.50 | 1.63 | 1.63 | 1.65 | -0.42 | -20.49% | 39 | 1,316 | 43.29% |
| MU240621P00100000 | 2024-04-26 2:40PM EDT | 100.00 | 2.07 | 2.06 | 2.10 | -0.55 | -20.99% | 120 | 2,790 | 42.57% |
| MU240621P00105000 | 2024-04-26 2:42PM EDT | 105.00 | 3.32 | 3.35 | 3.40 | -0.48 | -12.63% | 181 | 2,945 | 41.91% |
| MU240621P00110000 | 2024-04-26 2:42PM EDT | 110.00 | 5.09 | 5.10 | 5.20 | -1.15 | -18.43% | 230 | 4,028 | 41.36% |
| MU240621P00115000 | 2024-04-26 2:39PM EDT | 115.00 | 7.39 | 7.40 | 7.50 | -1.05 | -12.44% | 372 | 2,840 | 40.67% |
| MU240621P00120000 | 2024-04-26 2:30PM EDT | 120.00 | 10.31 | 10.30 | 10.40 | -1.33 | -11.43% | 28 | 1,541 | 40.38% |
| MU240621P00125000 | 2024-04-26 1:34PM EDT | 125.00 | 13.43 | 13.70 | 13.80 | -1.84 | -12.05% | 22 | 1,427 | 40.15% |
| MU240621P00130000 | 2024-04-26 10:04AM EDT | 130.00 | 19.13 | 17.55 | 18.00 | -0.17 | -0.88% | 5 | 1,002 | 42.55% |
| MU240621P00135000 | 2024-04-25 12:21PM EDT | 135.00 | 23.51 | 21.35 | 22.00 | 0.00 | - | 1 | 398 | 41.48% |
| MU240621P00140000 | 2024-04-18 10:17AM EDT | 140.00 | 24.32 | 25.65 | 26.35 | 0.00 | - | 1 | 69 | 40.85% |
| MU240621P00145000 | 2024-04-19 3:29PM EDT | 145.00 | 38.20 | 30.20 | 31.15 | 0.00 | - | 4 | 13 | 43.34% |
| MU240621P00150000 | 2024-04-09 3:20PM EDT | 150.00 | 29.05 | 35.10 | 36.00 | 0.00 | - | 32 | 0 | 45.70% |
| MU240621P00155000 | 2024-04-12 2:42PM EDT | 155.00 | 32.80 | 40.45 | 41.05 | 0.00 | - | 11 | 0 | 50.56% |
| MU240621P00160000 | 2024-04-01 10:19AM EDT | 160.00 | 35.40 | 44.90 | 45.95 | 0.00 | - | 3 | 0 | 52.88% |
| MU240621P00165000 | 2024-04-01 12:43PM EDT | 165.00 | 39.90 | 50.55 | 50.85 | 0.00 | - | - | 0 | 51.61% |
| MU240621P00170000 | 2024-04-04 10:26AM EDT | 170.00 | 44.20 | 55.45 | 56.00 | 0.00 | - | 6 | 0 | 55.52% |
| MU240621P00180000 | 2024-04-12 9:41AM EDT | 180.00 | 55.07 | 64.95 | 65.90 | 0.00 | - | 4 | 0 | 51.76% |
© 2024 Yahoo. All rights reserved.