Micron Technology, Inc. (MU)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:80.00
Callsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MU240426C00080000 | 2024-04-22 9:38AM EDT | 2024-04-26 | 28.07 | 31.60 | 32.95 | 0.00 | - | 140 | 142 | 234.38% |
| MU240503C00080000 | 2024-04-19 12:33PM EDT | 2024-05-03 | 27.05 | 30.65 | 32.45 | 0.00 | - | 1 | 5 | 137.40% |
| MU240510C00080000 | 2024-04-11 3:08PM EDT | 2024-05-10 | 46.90 | 31.70 | 32.75 | 0.00 | - | 1 | 1 | 96.29% |
| MU240517C00080000 | 2024-04-24 1:09PM EDT | 2024-05-17 | 31.05 | 31.90 | 32.60 | -1.75 | -5.34% | 6 | 500 | 81.98% |
| MU240621C00080000 | 2024-04-24 1:19PM EDT | 2024-06-21 | 32.00 | 32.25 | 33.35 | +0.80 | +2.56% | 1 | 4,950 | 62.70% |
| MU240719C00080000 | 2024-04-22 3:38PM EDT | 2024-07-19 | 31.10 | 32.90 | 33.80 | 0.00 | - | 6 | 1,188 | 58.20% |
| MU240816C00080000 | 2024-04-24 9:44AM EDT | 2024-08-16 | 34.30 | 33.70 | 34.60 | +2.85 | +9.06% | 2 | 71 | 57.63% |
| MU240920C00080000 | 2024-04-22 2:26PM EDT | 2024-09-20 | 33.10 | 34.45 | 35.40 | 0.00 | - | 2 | 1,560 | 55.74% |
| MU241018C00080000 | 2024-04-23 10:25AM EDT | 2024-10-18 | 35.77 | 35.40 | 36.10 | 0.00 | - | 1 | 515 | 55.92% |
| MU241220C00080000 | 2024-04-24 1:24PM EDT | 2024-12-20 | 36.60 | 37.05 | 37.35 | +3.60 | +10.91% | 1 | 155 | 54.72% |
| MU250117C00080000 | 2024-04-24 2:54PM EDT | 2025-01-17 | 37.15 | 37.25 | 38.65 | -1.20 | -3.13% | 1 | 4,065 | 54.90% |
| MU250321C00080000 | 2024-04-23 9:41AM EDT | 2025-03-21 | 37.50 | 38.55 | 40.90 | 0.00 | - | 1 | 130 | 55.78% |
| MU250620C00080000 | 2024-04-23 1:54PM EDT | 2025-06-20 | 42.10 | 40.55 | 41.50 | 0.00 | - | 5 | 402 | 53.41% |
| MU251219C00080000 | 2024-04-24 3:39PM EDT | 2025-12-19 | 44.68 | 44.25 | 45.10 | +1.18 | +2.71% | 5 | 458 | 53.75% |
| MU260116C00080000 | 2024-04-23 12:47PM EDT | 2026-01-16 | 45.07 | 44.55 | 45.45 | +0.07 | +0.16% | 2 | 155 | 53.33% |
| MU260618C00080000 | 2024-04-02 9:30AM EDT | 2026-06-18 | 56.69 | 47.25 | 49.50 | 0.00 | - | 1 | 12 | 55.08% |
| MU261218C00080000 | 2024-04-16 9:47AM EDT | 2026-12-18 | 56.45 | 49.90 | 52.95 | 0.00 | - | 3 | 24 | 55.48% |
Putsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MU240426P00080000 | 2024-04-23 10:07AM EDT | 2024-04-26 | 0.01 | 0.00 | 0.02 | 0.00 | - | 1 | 137 | 134.38% |
| MU240503P00080000 | 2024-04-22 11:17AM EDT | 2024-05-03 | 0.05 | 0.02 | 0.19 | 0.00 | - | 33 | 39 | 97.27% |
| MU240510P00080000 | 2024-04-24 12:58PM EDT | 2024-05-10 | 0.06 | 0.01 | 0.11 | +0.01 | +20.00% | 3 | 25 | 68.95% |
| MU240517P00080000 | 2024-04-24 12:34PM EDT | 2024-05-17 | 0.11 | 0.09 | 0.11 | +0.01 | +10.00% | 8 | 2,490 | 62.31% |
| MU240531P00080000 | 2024-04-24 12:24PM EDT | 2024-05-31 | 0.20 | 0.15 | 0.18 | 0.00 | - | 3 | 4 | 53.61% |
| MU240621P00080000 | 2024-04-24 11:44AM EDT | 2024-06-21 | 0.39 | 0.33 | 0.35 | +0.07 | +21.87% | 28 | 5,832 | 49.27% |
| MU240719P00080000 | 2024-04-24 11:34AM EDT | 2024-07-19 | 0.84 | 0.76 | 0.79 | +0.12 | +16.67% | 2 | 1,868 | 48.44% |
| MU240816P00080000 | 2024-04-24 1:25PM EDT | 2024-08-16 | 1.11 | 0.84 | 1.07 | -0.12 | -9.76% | 10 | 253 | 45.48% |
| MU240920P00080000 | 2024-04-24 2:59PM EDT | 2024-09-20 | 1.51 | 1.39 | 1.44 | -0.03 | -1.95% | 1 | 1,181 | 43.24% |
| MU241018P00080000 | 2024-04-23 9:51AM EDT | 2024-10-18 | 2.01 | 1.63 | 1.87 | 0.00 | - | 9 | 688 | 42.92% |
| MU241220P00080000 | 2024-04-22 3:06PM EDT | 2024-12-20 | 2.89 | 2.60 | 2.71 | 0.00 | - | 3 | 577 | 41.70% |
| MU250117P00080000 | 2024-04-24 10:27AM EDT | 2025-01-17 | 3.30 | 3.05 | 3.15 | +0.15 | +4.76% | 3 | 4,487 | 41.66% |
| MU250321P00080000 | 2024-04-24 10:05AM EDT | 2025-03-21 | 4.05 | 3.80 | 4.40 | +0.20 | +5.19% | 3 | 58 | 42.70% |
| MU250620P00080000 | 2024-04-19 2:06PM EDT | 2025-06-20 | 5.70 | 4.80 | 5.00 | 0.00 | - | 7 | 1,245 | 39.91% |
| MU251219P00080000 | 2024-04-12 11:22AM EDT | 2025-12-19 | 5.80 | 6.80 | 7.05 | 0.00 | - | 1 | 678 | 39.00% |
| MU260116P00080000 | 2024-04-24 10:13AM EDT | 2026-01-16 | 7.35 | 7.05 | 7.30 | +1.38 | +23.12% | 1 | 526 | 38.77% |
| MU260618P00080000 | 2024-04-23 2:00PM EDT | 2026-06-18 | 8.45 | 8.05 | 9.10 | 0.00 | - | 1 | 4 | 38.88% |
| MU261218P00080000 | 2024-04-11 3:20PM EDT | 2026-12-18 | 8.20 | 9.55 | 10.40 | 0.00 | - | 1 | 8 | 37.62% |
© 2024 Yahoo. All rights reserved.