Micron Technology, Inc. (MU)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor19 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MU240719C00040000 | 2024-03-21 2:35PM EDT | 40.00 | 71.60 | 65.80 | 67.75 | 0.00 | - | - | 2 | 0.00% |
| MU240719C00042500 | 2024-03-18 9:30AM EDT | 42.50 | 54.85 | 73.85 | 74.85 | 0.00 | - | 1 | 11 | 153.54% |
| MU240719C00045000 | 2024-01-26 12:21PM EDT | 45.00 | 44.30 | 41.40 | 42.45 | 0.00 | - | 1 | 1 | 0.00% |
| MU240719C00050000 | 2024-04-05 9:31AM EDT | 50.00 | 75.13 | 65.00 | 66.10 | 0.00 | - | 1 | 10 | 103.32% |
| MU240719C00055000 | 2024-02-05 10:30AM EDT | 55.00 | 33.17 | 0.00 | 0.00 | 0.00 | - | 1 | 21 | 0.00% |
| MU240719C00060000 | 2024-04-19 11:40AM EDT | 60.00 | 48.28 | 55.35 | 56.20 | 0.00 | - | 2 | 11 | 88.13% |
| MU240719C00065000 | 2024-04-19 11:45AM EDT | 65.00 | 44.15 | 50.25 | 51.25 | 0.00 | - | 1 | 928 | 78.32% |
| MU240719C00067500 | 2024-03-15 9:54AM EDT | 67.50 | 28.06 | 55.85 | 56.65 | 0.00 | - | 7 | 12 | 156.12% |
| MU240719C00070000 | 2024-04-25 3:25PM EDT | 70.00 | 43.80 | 45.40 | 46.35 | 0.00 | - | 1 | 1,843 | 71.83% |
| MU240719C00072500 | 2024-04-26 11:48AM EDT | 72.50 | 41.60 | 43.00 | 44.15 | -7.31 | -14.95% | 6 | 28,398 | 70.65% |
| MU240719C00075000 | 2024-04-26 10:21AM EDT | 75.00 | 40.73 | 40.85 | 41.80 | +3.24 | +8.64% | 10 | 387 | 69.78% |
| MU240719C00077500 | 2024-04-15 11:45AM EDT | 77.50 | 47.72 | 38.45 | 39.30 | 0.00 | - | 3 | 142 | 66.11% |
| MU240719C00080000 | 2024-04-26 1:51PM EDT | 80.00 | 36.05 | 35.15 | 36.85 | +4.95 | +15.92% | 1 | 1,188 | 57.35% |
| MU240719C00082500 | 2024-04-22 2:55PM EDT | 82.50 | 29.15 | 32.85 | 34.70 | 0.00 | - | 1 | 255 | 56.76% |
| MU240719C00085000 | 2024-04-23 2:20PM EDT | 85.00 | 29.50 | 31.30 | 32.20 | 0.00 | - | 3 | 4,939 | 57.65% |
| MU240719C00087500 | 2024-04-19 12:40PM EDT | 87.50 | 22.35 | 29.00 | 30.05 | 0.00 | - | 4 | 540 | 56.03% |
| MU240719C00090000 | 2024-04-26 2:34PM EDT | 90.00 | 27.10 | 27.30 | 27.65 | +1.78 | +7.03% | 11 | 5,287 | 55.54% |
| MU240719C00092500 | 2024-04-26 3:23PM EDT | 92.50 | 25.45 | 24.85 | 25.55 | +1.72 | +7.25% | 1 | 1,313 | 52.97% |
| MU240719C00095000 | 2024-04-26 3:49PM EDT | 95.00 | 23.25 | 22.70 | 23.45 | +2.25 | +10.71% | 5 | 952 | 51.27% |
| MU240719C00097500 | 2024-04-25 3:49PM EDT | 97.50 | 18.90 | 20.95 | 21.70 | 0.00 | - | 1 | 438 | 51.64% |
| MU240719C00100000 | 2024-04-26 3:55PM EDT | 100.00 | 19.35 | 19.00 | 19.65 | +2.40 | +14.16% | 64 | 2,463 | 50.00% |
| MU240719C00105000 | 2024-04-26 3:22PM EDT | 105.00 | 16.10 | 15.55 | 16.20 | +2.36 | +17.18% | 47 | 1,432 | 50.34% |
| MU240719C00110000 | 2024-04-26 3:58PM EDT | 110.00 | 12.98 | 12.95 | 13.15 | +1.92 | +17.36% | 217 | 3,330 | 49.17% |
| MU240719C00115000 | 2024-04-26 2:59PM EDT | 115.00 | 10.50 | 10.35 | 10.50 | +1.84 | +21.25% | 199 | 1,891 | 48.21% |
| MU240719C00120000 | 2024-04-26 3:47PM EDT | 120.00 | 8.15 | 8.15 | 8.30 | +1.40 | +20.74% | 268 | 9,115 | 47.64% |
| MU240719C00125000 | 2024-04-26 3:55PM EDT | 125.00 | 6.45 | 6.35 | 6.50 | +1.20 | +22.86% | 837 | 2,998 | 47.31% |
| MU240719C00130000 | 2024-04-26 3:59PM EDT | 130.00 | 5.05 | 4.90 | 5.05 | +0.78 | +18.27% | 477 | 8,774 | 47.14% |
| MU240719C00135000 | 2024-04-26 3:22PM EDT | 135.00 | 3.79 | 3.80 | 3.90 | +0.69 | +22.26% | 244 | 3,283 | 47.10% |
| MU240719C00140000 | 2024-04-26 3:43PM EDT | 140.00 | 2.91 | 2.91 | 2.98 | +0.46 | +18.78% | 133 | 2,579 | 47.03% |
| MU240719C00145000 | 2024-04-26 3:24PM EDT | 145.00 | 2.28 | 2.22 | 2.29 | +0.50 | +28.09% | 56 | 908 | 47.19% |
| MU240719C00150000 | 2024-04-26 3:57PM EDT | 150.00 | 1.74 | 1.69 | 1.74 | +0.26 | +17.57% | 1,415 | 5,587 | 47.27% |
| MU240719C00155000 | 2024-04-26 1:08PM EDT | 155.00 | 1.21 | 1.29 | 1.36 | +0.10 | +9.01% | 9 | 1,230 | 47.75% |
| MU240719C00160000 | 2024-04-26 10:16AM EDT | 160.00 | 1.03 | 1.01 | 1.05 | +0.35 | +51.47% | 8 | 1,008 | 48.10% |
| MU240719C00165000 | 2024-04-26 1:07PM EDT | 165.00 | 0.73 | 0.79 | 0.82 | +0.06 | +8.96% | 5 | 348 | 48.54% |
| MU240719C00170000 | 2024-04-25 10:35AM EDT | 170.00 | 0.50 | 0.61 | 0.65 | 0.00 | - | 3 | 621 | 49.07% |
| MU240719C00175000 | 2024-04-26 1:39PM EDT | 175.00 | 0.48 | 0.48 | 0.51 | +0.15 | +45.45% | 13 | 694 | 49.49% |
| MU240719C00180000 | 2024-04-26 3:58PM EDT | 180.00 | 0.39 | 0.38 | 0.41 | +0.09 | +30.00% | 1 | 293 | 50.10% |
| MU240719C00185000 | 2024-04-24 3:13PM EDT | 185.00 | 0.27 | 0.30 | 0.34 | +0.05 | +22.73% | 3 | 1,287 | 50.39% |
| MU240719C00190000 | 2024-04-25 9:32AM EDT | 190.00 | 0.16 | 0.24 | 0.28 | 0.00 | - | 5 | 265 | 50.98% |
| MU240719C00195000 | 2024-04-24 1:57PM EDT | 195.00 | 0.16 | 0.20 | 0.23 | 0.00 | - | 1 | 150 | 51.66% |
| MU240719C00200000 | 2024-04-26 1:25PM EDT | 200.00 | 0.17 | 0.16 | 0.19 | +0.02 | +13.33% | 101 | 1,023 | 52.15% |
Putsfor19 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MU240719P00037500 | 2023-12-20 2:37PM EDT | 37.50 | 0.16 | 0.00 | 0.18 | 0.00 | - | 5 | 7 | 98.44% |
| MU240719P00040000 | 2024-02-20 10:37AM EDT | 40.00 | 0.19 | 0.00 | 0.23 | 0.00 | - | 1 | 2 | 96.09% |
| MU240719P00042500 | 2023-12-21 4:26PM EDT | 42.50 | 0.24 | 0.02 | 0.19 | 0.00 | - | - | 120 | 89.65% |
| MU240719P00045000 | 2024-04-23 10:39AM EDT | 45.00 | 0.14 | 0.01 | 0.25 | 0.00 | - | 191 | 199 | 87.30% |
| MU240719P00047500 | 2024-04-12 1:10PM EDT | 47.50 | 0.07 | 0.01 | 0.25 | 0.00 | - | 20 | 440 | 82.62% |
| MU240719P00050000 | 2024-04-25 10:27AM EDT | 50.00 | 0.12 | 0.04 | 0.23 | 0.00 | - | 128 | 264 | 78.52% |
| MU240719P00055000 | 2024-04-12 10:14AM EDT | 55.00 | 0.08 | 0.04 | 0.23 | 0.00 | - | 144 | 599 | 70.22% |
| MU240719P00060000 | 2024-04-24 10:13AM EDT | 60.00 | 0.15 | 0.13 | 0.16 | 0.00 | - | 1 | 399 | 63.28% |
| MU240719P00065000 | 2024-04-25 11:52AM EDT | 65.00 | 0.23 | 0.19 | 0.22 | 0.00 | - | 1 | 2,110 | 59.23% |
| MU240719P00067500 | 2024-04-19 3:52PM EDT | 67.50 | 0.36 | 0.23 | 0.26 | 0.00 | - | 27 | 498 | 57.32% |
| MU240719P00070000 | 2024-04-25 1:21PM EDT | 70.00 | 0.33 | 0.28 | 0.31 | 0.00 | - | 14 | 774 | 55.62% |
| MU240719P00072500 | 2024-04-25 11:33AM EDT | 72.50 | 0.43 | 0.34 | 0.38 | 0.00 | - | 20 | 675 | 54.10% |
| MU240719P00075000 | 2024-04-26 11:23AM EDT | 75.00 | 0.49 | 0.42 | 0.46 | -0.06 | -10.91% | 11 | 1,184 | 52.64% |
| MU240719P00077500 | 2024-04-25 1:46PM EDT | 77.50 | 0.60 | 0.52 | 0.56 | 0.00 | - | 1 | 1,158 | 51.32% |
| MU240719P00080000 | 2024-04-25 9:46AM EDT | 80.00 | 0.87 | 0.65 | 0.68 | 0.00 | - | 2 | 1,871 | 50.10% |
| MU240719P00082500 | 2024-04-26 1:18PM EDT | 82.50 | 0.87 | 0.80 | 0.83 | -0.15 | -14.71% | 1 | 991 | 49.12% |
| MU240719P00085000 | 2024-04-26 3:37PM EDT | 85.00 | 1.01 | 1.00 | 1.03 | -0.27 | -21.09% | 4 | 1,965 | 48.17% |
| MU240719P00087500 | 2024-04-26 3:06PM EDT | 87.50 | 1.28 | 1.24 | 1.27 | -0.23 | -15.23% | 123 | 1,155 | 47.24% |
| MU240719P00090000 | 2024-04-26 3:09PM EDT | 90.00 | 1.58 | 1.52 | 1.57 | -0.28 | -15.05% | 140 | 466 | 46.48% |
| MU240719P00092500 | 2024-04-26 1:37PM EDT | 92.50 | 1.99 | 1.85 | 1.96 | -0.44 | -18.11% | 46 | 503 | 46.01% |
| MU240719P00095000 | 2024-04-26 3:37PM EDT | 95.00 | 2.34 | 2.30 | 2.39 | -0.61 | -20.68% | 31 | 1,595 | 45.33% |
| MU240719P00097500 | 2024-04-26 3:52PM EDT | 97.50 | 2.89 | 2.81 | 2.93 | -0.51 | -15.00% | 54 | 1,603 | 44.91% |
| MU240719P00100000 | 2024-04-26 3:30PM EDT | 100.00 | 3.46 | 3.40 | 3.50 | -0.86 | -19.91% | 30 | 5,341 | 44.18% |
| MU240719P00105000 | 2024-04-26 3:49PM EDT | 105.00 | 4.99 | 4.90 | 5.00 | -0.71 | -12.46% | 145 | 1,017 | 43.30% |
| MU240719P00110000 | 2024-04-26 3:59PM EDT | 110.00 | 6.88 | 6.85 | 7.00 | -0.96 | -12.24% | 157 | 1,624 | 42.93% |
| MU240719P00115000 | 2024-04-26 2:30PM EDT | 115.00 | 9.25 | 9.15 | 9.35 | -1.70 | -15.53% | 422 | 1,884 | 42.22% |
| MU240719P00120000 | 2024-04-26 3:07PM EDT | 120.00 | 12.05 | 11.95 | 12.10 | -1.99 | -14.17% | 58 | 1,081 | 41.43% |
| MU240719P00125000 | 2024-04-26 1:26PM EDT | 125.00 | 15.40 | 15.10 | 15.65 | -1.42 | -8.44% | 37 | 765 | 42.54% |
| MU240719P00130000 | 2024-04-26 10:32AM EDT | 130.00 | 18.78 | 18.40 | 19.25 | -3.12 | -14.25% | 16 | 843 | 42.28% |
| MU240719P00135000 | 2024-04-26 1:26PM EDT | 135.00 | 22.80 | 22.40 | 23.15 | -5.30 | -18.86% | 1 | 174 | 42.00% |
| MU240719P00140000 | 2024-04-18 2:17PM EDT | 140.00 | 28.25 | 26.55 | 27.35 | 0.00 | - | 17 | 105 | 42.02% |
| MU240719P00145000 | 2024-04-19 10:50AM EDT | 145.00 | 36.05 | 30.90 | 31.45 | 0.00 | - | 2 | 13 | 39.58% |
| MU240719P00150000 | 2024-04-18 1:07PM EDT | 150.00 | 37.75 | 35.05 | 36.00 | 0.00 | - | 1 | 28 | 38.99% |
| MU240719P00155000 | 2024-04-04 2:45PM EDT | 155.00 | 32.35 | 39.70 | 41.10 | 0.00 | - | 5 | 5 | 43.58% |
| MU240719P00165000 | 2024-03-27 11:27AM EDT | 165.00 | 47.10 | 52.10 | 52.80 | 0.00 | - | 8 | 0 | 62.79% |
| MU240719P00170000 | 2024-04-11 1:41PM EDT | 170.00 | 45.00 | 54.75 | 55.65 | 0.00 | - | 1 | 0 | 46.53% |
| MU240719P00175000 | 2024-04-09 11:44AM EDT | 175.00 | 52.70 | 59.90 | 60.90 | 0.00 | - | 1 | 0 | 53.25% |
© 2024 Yahoo. All rights reserved.