Micron Technology, Inc. (MU)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor28 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MU240628C00060000 | 2024-05-20 11:04AM EDT | 60.00 | 70.34 | 63.00 | 67.40 | 0.00 | - | - | 1 | 126.76% |
| MU240628C00070000 | 2024-05-28 1:05PM EDT | 70.00 | 62.63 | 53.00 | 57.40 | 0.00 | - | 17 | 17 | 102.54% |
| MU240628C00075000 | 2024-05-13 3:46PM EDT | 75.00 | 48.36 | 48.00 | 52.45 | 0.00 | - | 1 | 1 | 93.26% |
| MU240628C00080000 | 2024-05-20 10:16AM EDT | 80.00 | 50.90 | 43.00 | 47.55 | 0.00 | - | - | 4 | 85.64% |
| MU240628C00085000 | 2024-05-22 2:30PM EDT | 85.00 | 41.20 | 38.00 | 42.65 | 0.00 | - | - | 1 | 77.83% |
| MU240628C00090000 | 2024-05-31 12:24PM EDT | 90.00 | 32.08 | 33.50 | 37.70 | -6.50 | -16.85% | 1 | 3 | 76.95% |
| MU240628C00095000 | 2024-05-23 12:45PM EDT | 95.00 | 29.32 | 28.50 | 33.00 | -4.73 | -13.89% | 1 | 1 | 70.07% |
| MU240628C00100000 | 2024-05-31 3:49PM EDT | 100.00 | 25.00 | 24.00 | 28.30 | -7.23 | -22.43% | 5 | 39 | 66.89% |
| MU240628C00105000 | 2024-05-30 11:55AM EDT | 105.00 | 24.40 | 21.35 | 22.20 | 0.00 | - | 1 | 2 | 64.43% |
| MU240628C00106000 | 2024-05-28 3:16PM EDT | 106.00 | 26.66 | 20.40 | 22.05 | 0.00 | - | 1 | 25 | 67.46% |
| MU240628C00107000 | 2024-05-30 9:37AM EDT | 107.00 | 24.95 | 19.65 | 21.05 | 0.00 | - | 5 | 16 | 66.36% |
| MU240628C00108000 | 2024-05-14 10:18AM EDT | 108.00 | 17.50 | 18.00 | 19.95 | 0.00 | - | - | 1 | 59.61% |
| MU240628C00109000 | 2024-05-30 11:52AM EDT | 109.00 | 20.96 | 17.70 | 19.20 | 0.00 | - | 1 | 1 | 62.38% |
| MU240628C00110000 | 2024-05-31 10:32AM EDT | 110.00 | 15.65 | 17.20 | 18.50 | -5.07 | -24.47% | 7 | 42 | 63.92% |
| MU240628C00111000 | 2024-05-23 10:34AM EDT | 111.00 | 20.50 | 16.40 | 17.30 | 0.00 | - | - | 15 | 61.26% |
| MU240628C00112000 | 2024-05-28 3:16PM EDT | 112.00 | 21.30 | 15.65 | 16.60 | 0.00 | - | 1 | 4 | 61.23% |
| MU240628C00113000 | 2024-05-15 1:10PM EDT | 113.00 | 17.45 | 14.90 | 15.75 | 0.00 | - | 1 | 7 | 60.35% |
| MU240628C00114000 | 2024-05-28 11:21AM EDT | 114.00 | 20.20 | 14.00 | 15.10 | 0.00 | - | 1 | 3 | 59.60% |
| MU240628C00115000 | 2024-05-31 11:56AM EDT | 115.00 | 11.78 | 12.95 | 13.95 | -7.11 | -37.64% | 3 | 36 | 55.88% |
| MU240628C00116000 | 2024-05-31 11:56AM EDT | 116.00 | 11.15 | 12.80 | 13.80 | -1.55 | -12.20% | 3 | 1 | 60.24% |
| MU240628C00117000 | 2024-05-30 10:30AM EDT | 117.00 | 15.85 | 12.15 | 12.75 | 0.00 | - | 1 | 1 | 58.47% |
| MU240628C00118000 | 2024-05-24 12:09PM EDT | 118.00 | 15.20 | 11.55 | 11.95 | 0.00 | - | 2 | 7 | 57.81% |
| MU240628C00119000 | 2024-05-23 12:03PM EDT | 119.00 | 14.13 | 10.90 | 11.40 | 0.00 | - | 2 | 2 | 57.81% |
| MU240628C00120000 | 2024-05-31 3:15PM EDT | 120.00 | 10.20 | 10.30 | 10.80 | -1.35 | -11.69% | 79 | 221 | 57.67% |
| MU240628C00121000 | 2024-05-31 3:05PM EDT | 121.00 | 8.45 | 9.75 | 10.10 | -6.05 | -41.72% | 35 | 15 | 57.17% |
| MU240628C00122000 | 2024-05-31 2:59PM EDT | 122.00 | 7.87 | 9.15 | 9.60 | -4.88 | -38.27% | 174 | 6 | 57.09% |
| MU240628C00123000 | 2024-05-31 3:45PM EDT | 123.00 | 8.20 | 8.65 | 8.95 | -3.60 | -30.51% | 151 | 441 | 56.69% |
| MU240628C00124000 | 2024-05-31 3:58PM EDT | 124.00 | 8.00 | 8.10 | 8.55 | -5.05 | -38.70% | 44 | 8 | 56.86% |
| MU240628C00125000 | 2024-05-31 3:59PM EDT | 125.00 | 7.80 | 7.60 | 8.00 | -1.00 | -11.36% | 150 | 158 | 56.53% |
| MU240628C00126000 | 2024-05-31 2:37PM EDT | 126.00 | 6.10 | 7.15 | 7.50 | -2.28 | -27.21% | 45 | 25 | 56.41% |
| MU240628C00127000 | 2024-05-31 2:40PM EDT | 127.00 | 6.58 | 6.75 | 7.05 | -1.72 | -20.72% | 17 | 133 | 56.51% |
| MU240628C00128000 | 2024-05-31 2:52PM EDT | 128.00 | 5.34 | 6.35 | 6.55 | -1.98 | -27.05% | 20 | 91 | 56.29% |
| MU240628C00129000 | 2024-05-31 3:44PM EDT | 129.00 | 5.45 | 5.85 | 6.20 | -1.25 | -18.66% | 361 | 148 | 56.09% |
| MU240628C00130000 | 2024-05-31 3:57PM EDT | 130.00 | 5.55 | 4.70 | 5.70 | -0.95 | -14.62% | 175 | 478 | 52.82% |
| MU240628C00131000 | 2024-05-31 12:11PM EDT | 131.00 | 4.37 | 4.15 | 5.50 | -1.63 | -27.17% | 6 | 93 | 52.69% |
| MU240628C00132000 | 2024-05-31 3:07PM EDT | 132.00 | 4.66 | 3.80 | 5.05 | -0.94 | -16.79% | 95 | 175 | 52.21% |
| MU240628C00133000 | 2024-05-31 3:49PM EDT | 133.00 | 4.20 | 4.45 | 4.70 | -1.20 | -22.22% | 3,403 | 74 | 55.79% |
| MU240628C00135000 | 2024-05-31 3:42PM EDT | 135.00 | 3.42 | 3.75 | 4.10 | -1.33 | -28.00% | 597 | 1,059 | 55.38% |
| MU240628C00136000 | 2024-05-31 3:04PM EDT | 136.00 | 3.24 | 3.60 | 3.80 | -1.15 | -26.20% | 30 | 58 | 55.77% |
| MU240628C00137000 | 2024-05-31 3:42PM EDT | 137.00 | 3.20 | 3.30 | 3.50 | -1.40 | -30.43% | 10 | 29 | 55.43% |
| MU240628C00138000 | 2024-05-31 3:58PM EDT | 138.00 | 3.15 | 3.05 | 3.25 | -0.63 | -16.67% | 8 | 96 | 55.37% |
| MU240628C00139000 | 2024-05-31 2:01PM EDT | 139.00 | 2.24 | 2.76 | 3.05 | -1.28 | -36.36% | 15 | 33 | 55.23% |
| MU240628C00140000 | 2024-05-31 3:57PM EDT | 140.00 | 2.66 | 2.64 | 2.75 | -0.64 | -19.39% | 488 | 2,231 | 55.25% |
| MU240628C00141000 | 2024-05-31 3:01PM EDT | 141.00 | 1.99 | 2.34 | 2.60 | -1.08 | -35.18% | 20 | 70 | 55.03% |
| MU240628C00145000 | 2024-05-31 3:36PM EDT | 145.00 | 1.80 | 1.75 | 1.91 | -0.50 | -21.74% | 143 | 271 | 55.42% |
| MU240628C00150000 | 2024-05-31 3:45PM EDT | 150.00 | 1.05 | 1.14 | 1.30 | -0.58 | -35.58% | 105 | 420 | 55.59% |
| MU240628C00155000 | 2024-05-31 2:27PM EDT | 155.00 | 0.60 | 0.75 | 0.87 | -0.53 | -46.90% | 173 | 222 | 55.96% |
| MU240628C00160000 | 2024-05-31 3:20PM EDT | 160.00 | 0.47 | 0.48 | 0.61 | -0.43 | -47.78% | 23 | 113 | 56.59% |
| MU240628C00165000 | 2024-05-31 3:29PM EDT | 165.00 | 0.31 | 0.32 | 0.51 | -0.26 | -45.61% | 65 | 111 | 58.59% |
| MU240628C00170000 | 2024-05-31 3:38PM EDT | 170.00 | 0.22 | 0.21 | 0.49 | -0.26 | -54.17% | 123 | 92 | 61.52% |
Putsfor28 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MU240628P00080000 | 2024-05-31 2:56PM EDT | 80.00 | 0.13 | 0.09 | 0.15 | +0.02 | +18.18% | 2 | 9 | 75.20% |
| MU240628P00085000 | 2024-05-29 1:57PM EDT | 85.00 | 0.12 | 0.15 | 0.22 | 0.00 | - | 2 | 31 | 70.70% |
| MU240628P00090000 | 2024-05-31 3:32PM EDT | 90.00 | 0.28 | 0.24 | 0.32 | +0.07 | +33.33% | 101 | 144 | 66.11% |
| MU240628P00095000 | 2024-05-31 3:58PM EDT | 95.00 | 0.44 | 0.35 | 0.48 | +0.05 | +12.82% | 4 | 229 | 61.38% |
| MU240628P00100000 | 2024-05-31 2:40PM EDT | 100.00 | 0.87 | 0.64 | 0.74 | +0.25 | +40.32% | 149 | 156 | 58.35% |
| MU240628P00104000 | 2024-05-31 2:50PM EDT | 104.00 | 1.34 | 0.97 | 1.09 | +0.42 | +45.65% | 72 | 123 | 56.18% |
| MU240628P00105000 | 2024-05-31 12:31PM EDT | 105.00 | 1.61 | 1.07 | 1.23 | +0.52 | +47.71% | 9 | 84 | 55.86% |
| MU240628P00106000 | 2024-05-31 12:27PM EDT | 106.00 | 1.83 | 1.20 | 1.34 | +0.60 | +48.78% | 1 | 61 | 55.37% |
| MU240628P00107000 | 2024-05-31 3:51PM EDT | 107.00 | 1.65 | 1.34 | 1.49 | +0.31 | +23.13% | 19 | 36 | 55.08% |
| MU240628P00108000 | 2024-05-31 3:33PM EDT | 108.00 | 1.83 | 1.50 | 1.66 | +0.58 | +46.40% | 9 | 19 | 54.88% |
| MU240628P00109000 | 2024-05-31 12:34PM EDT | 109.00 | 2.40 | 1.70 | 1.82 | +1.16 | +93.55% | 1 | 46 | 54.71% |
| MU240628P00110000 | 2024-05-31 2:36PM EDT | 110.00 | 2.19 | 1.86 | 2.03 | +0.69 | +46.00% | 67 | 175 | 54.39% |
| MU240628P00111000 | 2024-05-31 11:37AM EDT | 111.00 | 2.91 | 2.11 | 2.23 | +0.81 | +38.57% | 21 | 68 | 54.37% |
| MU240628P00112000 | 2024-05-31 3:51PM EDT | 112.00 | 2.73 | 2.30 | 2.45 | +0.78 | +40.00% | 42 | 30 | 53.93% |
| MU240628P00113000 | 2024-05-31 3:33PM EDT | 113.00 | 3.03 | 2.55 | 2.72 | +0.86 | +39.63% | 77 | 76 | 53.91% |
| MU240628P00114000 | 2024-05-31 1:05PM EDT | 114.00 | 3.82 | 2.79 | 2.99 | +1.73 | +82.78% | 2 | 40 | 53.64% |
| MU240628P00115000 | 2024-05-31 3:58PM EDT | 115.00 | 3.30 | 3.10 | 3.25 | +0.25 | +8.20% | 76 | 185 | 53.48% |
| MU240628P00116000 | 2024-05-31 3:01PM EDT | 116.00 | 4.39 | 3.40 | 3.60 | +1.09 | +33.03% | 27 | 107 | 53.49% |
| MU240628P00117000 | 2024-05-31 3:01PM EDT | 117.00 | 4.76 | 3.60 | 3.90 | +1.66 | +53.55% | 6 | 132 | 52.71% |
| MU240628P00118000 | 2024-05-31 10:55AM EDT | 118.00 | 5.47 | 3.95 | 4.30 | +1.46 | +36.41% | 3 | 54 | 52.81% |
| MU240628P00119000 | 2024-05-31 11:40AM EDT | 119.00 | 6.03 | 4.45 | 4.65 | +2.53 | +72.29% | 15 | 32 | 53.13% |
| MU240628P00120000 | 2024-05-31 3:44PM EDT | 120.00 | 5.65 | 4.70 | 5.05 | +1.02 | +22.03% | 42 | 209 | 52.49% |
| MU240628P00121000 | 2024-05-31 1:41PM EDT | 121.00 | 6.53 | 5.25 | 5.45 | +2.30 | +54.37% | 9 | 44 | 52.83% |
| MU240628P00122000 | 2024-05-31 3:07PM EDT | 122.00 | 6.91 | 5.65 | 5.90 | +1.44 | +26.33% | 57 | 52 | 52.64% |
| MU240628P00123000 | 2024-05-31 3:13PM EDT | 123.00 | 7.10 | 6.00 | 6.45 | +1.23 | +20.95% | 148 | 49 | 52.47% |
| MU240628P00124000 | 2024-05-31 1:05PM EDT | 124.00 | 8.62 | 6.50 | 6.85 | +3.03 | +54.20% | 14 | 44 | 52.12% |
| MU240628P00125000 | 2024-05-31 3:58PM EDT | 125.00 | 7.40 | 7.10 | 7.35 | +1.30 | +21.31% | 57 | 135 | 52.36% |
| MU240628P00126000 | 2024-05-31 2:57PM EDT | 126.00 | 9.22 | 7.50 | 7.95 | +1.87 | +25.44% | 70 | 113 | 52.08% |
| MU240628P00127000 | 2024-05-31 2:44PM EDT | 127.00 | 9.85 | 8.20 | 9.40 | +1.95 | +24.68% | 38 | 145 | 55.79% |
| MU240628P00128000 | 2024-05-30 3:40PM EDT | 128.00 | 8.43 | 8.60 | 9.05 | 0.00 | - | 34 | 87 | 51.75% |
| MU240628P00129000 | 2024-05-31 3:08PM EDT | 129.00 | 10.90 | 9.20 | 9.65 | +2.90 | +36.25% | 4 | 66 | 51.72% |
| MU240628P00130000 | 2024-05-31 10:35AM EDT | 130.00 | 12.08 | 9.90 | 10.25 | +2.33 | +23.90% | 6 | 95 | 51.90% |
| MU240628P00131000 | 2024-05-31 12:58PM EDT | 131.00 | 12.70 | 10.40 | 10.90 | +3.68 | +40.80% | 14 | 56 | 51.38% |
| MU240628P00132000 | 2024-05-31 12:56PM EDT | 132.00 | 13.43 | 11.05 | 11.50 | +6.03 | +81.49% | 12 | 21 | 51.07% |
| MU240628P00133000 | 2024-05-30 9:30AM EDT | 133.00 | 9.10 | 11.75 | 12.15 | 0.00 | - | 1 | 2 | 51.00% |
| MU240628P00135000 | 2024-05-31 1:55PM EDT | 135.00 | 15.55 | 13.15 | 13.55 | +4.07 | +35.45% | 5 | 56 | 50.78% |
| MU240628P00136000 | 2024-05-30 9:36AM EDT | 136.00 | 10.79 | 13.80 | 15.25 | 0.00 | - | 1 | 0 | 54.36% |
| MU240628P00137000 | 2024-05-29 2:24PM EDT | 137.00 | 10.25 | 14.50 | 16.00 | 0.00 | - | 1 | 1 | 54.20% |
| MU240628P00140000 | 2024-05-29 10:08AM EDT | 140.00 | 12.67 | 16.35 | 17.50 | 0.00 | - | 3 | 16 | 53.49% |
| MU240628P00150000 | 2024-05-17 2:33PM EDT | 150.00 | 26.00 | 23.95 | 28.00 | 0.00 | - | 30 | 31 | 52.20% |
| MU240628P00160000 | 2024-05-13 11:08AM EDT | 160.00 | 37.52 | 33.55 | 37.50 | 0.00 | - | 1 | 0 | 56.15% |
| MU240628P00165000 | 2024-05-10 11:50AM EDT | 165.00 | 44.47 | 38.45 | 42.50 | 0.00 | - | - | 0 | 60.21% |
© 2024 Yahoo. All rights reserved.