Micron Technology, Inc. (MU)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:90.00
Callsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MU240426C00090000 | 2024-04-26 2:17PM EDT | 2024-04-26 | 24.31 | 24.60 | 25.65 | +2.61 | +12.03% | 9 | 245 | 277.73% |
| MU240503C00090000 | 2024-04-26 2:42PM EDT | 2024-05-03 | 24.55 | 23.80 | 25.25 | +3.46 | +16.41% | 13 | 28 | 105.86% |
| MU240510C00090000 | 2024-04-25 3:00PM EDT | 2024-05-10 | 22.53 | 24.10 | 25.65 | 0.00 | - | 1 | 7 | 51.56% |
| MU240517C00090000 | 2024-04-26 12:42PM EDT | 2024-05-17 | 24.42 | 24.45 | 25.75 | +1.28 | +5.53% | 4 | 2,139 | 58.11% |
| MU240524C00090000 | 2024-04-25 12:15PM EDT | 2024-05-24 | 24.66 | 24.35 | 26.15 | +1.91 | +8.40% | 1 | 3 | 55.57% |
| MU240621C00090000 | 2024-04-26 10:16AM EDT | 2024-06-21 | 25.40 | 25.75 | 27.00 | +1.00 | +4.10% | 1 | 5,161 | 56.01% |
| MU240719C00090000 | 2024-04-26 2:34PM EDT | 2024-07-19 | 27.10 | 27.30 | 27.65 | +1.78 | +7.03% | 11 | 5,287 | 55.21% |
| MU240816C00090000 | 2024-04-25 3:55PM EDT | 2024-08-16 | 25.30 | 27.85 | 28.50 | 0.00 | - | 4 | 188 | 52.47% |
| MU240920C00090000 | 2024-04-26 12:02PM EDT | 2024-09-20 | 26.95 | 28.85 | 29.60 | +0.85 | +3.26% | 30 | 3,587 | 51.46% |
| MU241018C00090000 | 2024-04-22 2:40PM EDT | 2024-10-18 | 26.13 | 30.00 | 30.65 | 0.00 | - | 1 | 334 | 52.27% |
| MU241220C00090000 | 2024-04-26 9:30AM EDT | 2024-12-20 | 30.00 | 31.90 | 32.50 | +2.06 | +7.37% | 2 | 517 | 51.93% |
| MU250117C00090000 | 2024-04-26 3:19PM EDT | 2025-01-17 | 33.00 | 32.40 | 33.85 | +2.40 | +7.84% | 12 | 6,901 | 52.33% |
| MU250321C00090000 | 2024-04-19 2:49PM EDT | 2025-03-21 | 27.85 | 33.90 | 35.90 | 0.00 | - | 14 | 17 | 52.47% |
| MU250620C00090000 | 2024-04-24 10:01AM EDT | 2025-06-20 | 33.30 | 36.85 | 37.80 | 0.00 | - | 3 | 1,183 | 52.86% |
| MU251219C00090000 | 2024-04-25 10:30AM EDT | 2025-12-19 | 38.72 | 39.80 | 41.80 | 0.00 | - | 2 | 665 | 51.73% |
| MU260116C00090000 | 2024-04-25 1:07PM EDT | 2026-01-16 | 39.79 | 41.40 | 43.90 | 0.00 | - | 6 | 344 | 54.49% |
| MU260618C00090000 | 2024-04-26 10:58AM EDT | 2026-06-18 | 45.35 | 43.85 | 47.00 | -7.18 | -13.67% | 4 | 237 | 54.16% |
| MU261218C00090000 | 2024-04-26 10:34AM EDT | 2026-12-18 | 46.65 | 45.50 | 49.20 | +1.50 | +3.32% | 5 | 77 | 52.08% |
Putsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MU240426P00090000 | 2024-04-25 9:30AM EDT | 2024-04-26 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 4,403 | 162.50% |
| MU240503P00090000 | 2024-04-26 3:57PM EDT | 2024-05-03 | 0.01 | 0.01 | 0.02 | -0.04 | -80.00% | 27 | 215 | 64.06% |
| MU240510P00090000 | 2024-04-26 3:57PM EDT | 2024-05-10 | 0.06 | 0.05 | 0.07 | -0.08 | -57.14% | 29 | 203 | 55.27% |
| MU240517P00090000 | 2024-04-26 3:23PM EDT | 2024-05-17 | 0.12 | 0.12 | 0.14 | -0.08 | -40.00% | 297 | 1,974 | 51.37% |
| MU240524P00090000 | 2024-04-26 3:34PM EDT | 2024-05-24 | 0.23 | 0.21 | 0.24 | -0.17 | -42.50% | 118 | 134 | 49.90% |
| MU240531P00090000 | 2024-04-26 1:17PM EDT | 2024-05-31 | 0.33 | 0.29 | 0.32 | -0.12 | -26.67% | 6 | 73 | 47.36% |
| MU240621P00090000 | 2024-04-26 2:50PM EDT | 2024-06-21 | 0.75 | 0.70 | 0.72 | -0.12 | -13.79% | 146 | 3,639 | 45.24% |
| MU240719P00090000 | 2024-04-26 3:09PM EDT | 2024-07-19 | 1.58 | 1.52 | 1.57 | -0.28 | -15.05% | 140 | 466 | 46.20% |
| MU240816P00090000 | 2024-04-26 2:46PM EDT | 2024-08-16 | 2.11 | 1.99 | 2.03 | -0.19 | -8.26% | 28 | 232 | 43.63% |
| MU240920P00090000 | 2024-04-26 9:36AM EDT | 2024-09-20 | 3.00 | 2.56 | 2.69 | -0.02 | -0.66% | 2 | 783 | 42.19% |
| MU241018P00090000 | 2024-04-25 10:10AM EDT | 2024-10-18 | 3.90 | 3.20 | 3.30 | 0.00 | - | 3 | 243 | 41.88% |
| MU241220P00090000 | 2024-04-25 9:30AM EDT | 2024-12-20 | 5.30 | 4.35 | 4.50 | 0.00 | - | 1 | 373 | 40.98% |
| MU250117P00090000 | 2024-04-26 3:45PM EDT | 2025-01-17 | 5.00 | 4.90 | 5.10 | -0.30 | -5.66% | 11 | 5,974 | 41.03% |
| MU250321P00090000 | 2024-04-26 12:15PM EDT | 2025-03-21 | 6.35 | 5.90 | 6.00 | -0.55 | -7.97% | 2 | 452 | 39.88% |
| MU250620P00090000 | 2024-04-17 10:31AM EDT | 2025-06-20 | 6.10 | 7.05 | 7.30 | 0.00 | - | 5 | 399 | 38.98% |
| MU251219P00090000 | 2024-04-25 12:09PM EDT | 2025-12-19 | 10.25 | 9.35 | 9.65 | 0.00 | - | 5 | 35 | 37.93% |
| MU260116P00090000 | 2024-04-25 12:56PM EDT | 2026-01-16 | 10.35 | 9.60 | 9.95 | 0.00 | - | 4 | 1,185 | 37.73% |
| MU260618P00090000 | 2024-03-14 3:26PM EDT | 2026-06-18 | 17.05 | 9.60 | 10.60 | 0.00 | - | 20 | 30 | 35.12% |
| MU261218P00090000 | 2024-04-24 9:59AM EDT | 2026-12-18 | 13.40 | 12.90 | 13.60 | 0.00 | - | 1 | 76 | 36.83% |
© 2024 Yahoo. All rights reserved.