Micron Technology, Inc. (MU)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 03:36PM EDT. Market open.
Strike:150.00
Callsfor19 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MU240419C00150000 | 2024-04-17 9:59AM EDT | 2024-04-19 | 0.01 | 0.00 | 0.01 | 0.00 | - | 43 | 7,036 | 131.25% |
| MU240426C00150000 | 2024-04-18 2:54PM EDT | 2024-04-26 | 0.01 | 0.01 | 0.03 | -0.02 | -66.67% | 48 | 914 | 69.53% |
| MU240503C00150000 | 2024-04-18 3:05PM EDT | 2024-05-03 | 0.05 | 0.04 | 0.05 | -0.02 | -28.57% | 760 | 879 | 57.42% |
| MU240510C00150000 | 2024-04-18 2:38PM EDT | 2024-05-10 | 0.07 | 0.06 | 0.08 | -0.11 | -61.11% | 18 | 116 | 50.78% |
| MU240517C00150000 | 2024-04-18 3:13PM EDT | 2024-05-17 | 0.10 | 0.09 | 0.11 | -0.09 | -47.37% | 266 | 3,020 | 47.36% |
| MU240524C00150000 | 2024-04-18 10:00AM EDT | 2024-05-24 | 0.33 | 0.05 | 0.34 | -0.01 | -2.94% | 2 | 40 | 51.37% |
| MU240621C00150000 | 2024-04-18 3:10PM EDT | 2024-06-21 | 0.64 | 0.61 | 0.64 | -0.35 | -35.35% | 214 | 5,621 | 44.04% |
| MU240719C00150000 | 2024-04-18 2:30PM EDT | 2024-07-19 | 1.68 | 1.59 | 1.61 | -0.58 | -25.66% | 423 | 5,467 | 46.34% |
| MU240816C00150000 | 2024-04-18 1:36PM EDT | 2024-08-16 | 2.31 | 2.20 | 2.23 | -1.04 | -31.04% | 158 | 728 | 44.75% |
| MU240920C00150000 | 2024-04-18 3:16PM EDT | 2024-09-20 | 3.05 | 3.00 | 3.05 | -0.93 | -23.37% | 81 | 2,942 | 43.68% |
| MU241018C00150000 | 2024-04-18 2:18PM EDT | 2024-10-18 | 4.25 | 4.00 | 4.05 | -1.26 | -22.87% | 54 | 2,300 | 44.55% |
| MU241220C00150000 | 2024-04-18 3:16PM EDT | 2024-12-20 | 5.85 | 5.80 | 5.90 | -2.43 | -29.35% | 14 | 783 | 44.71% |
| MU250117C00150000 | 2024-04-18 1:53PM EDT | 2025-01-17 | 6.85 | 6.60 | 6.75 | -1.25 | -15.43% | 55 | 3,189 | 44.93% |
| MU250321C00150000 | 2024-04-18 1:32PM EDT | 2025-03-21 | 8.45 | 8.40 | 8.55 | -2.15 | -20.28% | 5 | 102 | 45.22% |
| MU250620C00150000 | 2024-04-18 2:40PM EDT | 2025-06-20 | 11.00 | 10.85 | 11.05 | -1.75 | -13.73% | 43 | 5,015 | 45.67% |
| MU251219C00150000 | 2024-04-18 3:10PM EDT | 2025-12-19 | 15.63 | 15.45 | 15.70 | -6.35 | -28.89% | 5 | 125 | 46.53% |
| MU260116C00150000 | 2024-04-18 2:45PM EDT | 2026-01-16 | 16.10 | 15.90 | 16.20 | -5.55 | -25.64% | 92 | 587 | 46.35% |
| MU260618C00150000 | 2024-04-10 10:34AM EDT | 2026-06-18 | 25.47 | 18.20 | 19.75 | 0.00 | - | 2 | 34 | 47.03% |
| MU261218C00150000 | 2024-04-18 3:05PM EDT | 2026-12-18 | 23.33 | 22.65 | 23.50 | -2.37 | -9.22% | 3 | 36 | 47.50% |
Putsfor19 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MU240419P00150000 | 2024-04-17 2:01PM EDT | 2024-04-19 | 32.20 | 37.30 | 37.65 | 0.00 | - | 33 | 0 | 176.56% |
| MU240426P00150000 | 2024-04-11 1:03PM EDT | 2024-04-26 | 24.70 | 37.30 | 37.65 | 0.00 | - | 1 | 0 | 83.40% |
| MU240503P00150000 | 2024-04-08 11:39AM EDT | 2024-05-03 | 25.35 | 37.30 | 37.60 | 0.00 | - | 30 | 0 | 59.77% |
| MU240517P00150000 | 2024-04-09 11:16AM EDT | 2024-05-17 | 28.20 | 37.05 | 37.85 | 0.00 | - | 2 | 1 | 60.50% |
| MU240621P00150000 | 2024-04-09 3:20PM EDT | 2024-06-21 | 29.05 | 37.35 | 38.10 | 0.00 | - | 32 | 70 | 45.12% |
| MU240719P00150000 | 2024-04-18 1:07PM EDT | 2024-07-19 | 37.75 | 37.40 | 38.20 | +5.50 | +17.05% | 1 | 29 | 38.87% |
| MU240816P00150000 | 2024-04-05 9:43AM EDT | 2024-08-16 | 31.30 | 38.00 | 38.90 | 0.00 | - | 1 | 1 | 39.93% |
| MU241018P00150000 | 2024-04-02 10:09AM EDT | 2024-10-18 | 32.34 | 38.75 | 39.20 | 0.00 | - | - | 1 | 34.11% |
| MU241220P00150000 | 2024-04-11 1:37PM EDT | 2024-12-20 | 31.00 | 39.55 | 40.20 | 0.00 | - | 1 | 26 | 33.80% |
| MU250117P00150000 | 2024-04-18 12:23PM EDT | 2025-01-17 | 40.29 | 39.90 | 40.90 | +7.69 | +23.59% | 2 | 72 | 34.61% |
| MU250620P00150000 | 2024-04-18 12:17PM EDT | 2025-06-20 | 42.11 | 41.90 | 42.85 | +4.39 | +11.64% | 4 | 5 | 32.88% |
| MU251219P00150000 | 2024-04-04 3:34PM EDT | 2025-12-19 | 39.34 | 43.90 | 45.80 | 0.00 | - | 5 | 10 | 33.41% |
| MU260116P00150000 | 2024-03-08 1:09PM EDT | 2026-01-16 | 54.15 | 38.40 | 42.00 | 0.00 | - | 8 | 8 | 25.18% |
| MU260618P00150000 | 2024-04-02 12:32PM EDT | 2026-06-18 | 41.08 | 44.20 | 46.20 | 0.00 | - | - | 1 | 30.02% |
| MU261218P00150000 | 2024-04-11 3:55PM EDT | 2026-12-18 | 40.20 | 46.35 | 48.75 | 0.00 | - | 10 | 12 | 30.79% |
© 2024 Yahoo. All rights reserved.