Micron Technology, Inc. (MU)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:95.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MU240510C00095000 | 2024-05-10 10:42AM EDT | 2024-05-10 | 24.96 | 25.20 | 26.85 | +0.11 | +0.44% | 4 | 61 | 323.83% |
| MU240517C00095000 | 2024-05-10 3:08PM EDT | 2024-05-17 | 26.16 | 25.15 | 27.15 | +2.62 | +11.13% | 7 | 4,663 | 126.56% |
| MU240524C00095000 | 2024-05-09 3:40PM EDT | 2024-05-24 | 23.20 | 25.30 | 27.30 | 0.00 | - | 1 | 13 | 54.88% |
| MU240531C00095000 | 2024-05-10 10:24AM EDT | 2024-05-31 | 25.62 | 25.50 | 27.20 | -1.75 | -6.39% | 1 | 1 | 77.44% |
| MU240607C00095000 | 2024-05-06 3:11PM EDT | 2024-06-07 | 25.54 | 26.20 | 27.40 | 0.00 | - | 2 | 11 | 58.94% |
| MU240621C00095000 | 2024-05-10 2:03PM EDT | 2024-06-21 | 26.25 | 26.90 | 28.50 | +1.13 | +4.50% | 6 | 2,960 | 62.45% |
| MU240719C00095000 | 2024-05-09 3:40PM EDT | 2024-07-19 | 25.20 | 27.20 | 28.60 | 0.00 | - | 3 | 957 | 50.59% |
| MU240816C00095000 | 2024-05-01 12:45PM EDT | 2024-08-16 | 19.60 | 29.05 | 29.35 | 0.00 | - | 7 | 440 | 52.39% |
| MU240920C00095000 | 2024-05-09 1:40PM EDT | 2024-09-20 | 30.80 | 30.20 | 30.50 | +3.08 | +11.11% | 1 | 3,210 | 51.39% |
| MU241018C00095000 | 2024-05-08 12:48PM EDT | 2024-10-18 | 29.80 | 31.05 | 31.85 | 0.00 | - | 12 | 160 | 51.89% |
| MU241220C00095000 | 2024-05-06 9:54AM EDT | 2024-12-20 | 33.23 | 33.40 | 34.30 | 0.00 | - | 1 | 266 | 52.97% |
| MU250117C00095000 | 2024-05-09 2:48PM EDT | 2025-01-17 | 32.15 | 34.30 | 34.55 | 0.00 | - | 5 | 4,895 | 51.89% |
| MU250321C00095000 | 2024-04-23 11:46AM EDT | 2025-03-21 | 29.05 | 36.30 | 37.15 | 0.00 | - | 2 | 19 | 53.25% |
| MU250620C00095000 | 2024-05-07 2:10PM EDT | 2025-06-20 | 37.39 | 38.45 | 38.90 | 0.00 | - | 1 | 694 | 51.89% |
| MU251219C00095000 | 2024-04-26 11:15AM EDT | 2025-12-19 | 37.49 | 41.35 | 43.40 | 0.00 | - | 4 | 943 | 50.87% |
| MU260116C00095000 | 2024-05-07 12:30PM EDT | 2026-01-16 | 43.00 | 43.35 | 45.90 | 0.00 | - | 2 | 1,009 | 54.27% |
| MU260618C00095000 | 2024-03-25 12:09PM EDT | 2026-06-18 | 44.40 | 38.65 | 41.10 | 0.00 | - | 2 | 18 | 42.16% |
| MU261218C00095000 | 2024-04-26 3:48PM EDT | 2026-12-18 | 44.95 | 48.00 | 52.00 | 0.00 | - | 54 | 629 | 52.47% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MU240510P00095000 | 2024-05-08 3:22PM EDT | 2024-05-10 | 0.01 | 0.00 | 0.01 | 0.00 | - | 49 | 793 | 162.50% |
| MU240517P00095000 | 2024-05-10 1:23PM EDT | 2024-05-17 | 0.03 | 0.02 | 0.05 | -0.01 | -25.00% | 1 | 5,937 | 70.31% |
| MU240524P00095000 | 2024-05-10 3:29PM EDT | 2024-05-24 | 0.10 | 0.09 | 0.11 | -0.01 | -9.09% | 15 | 345 | 59.18% |
| MU240531P00095000 | 2024-05-10 3:56PM EDT | 2024-05-31 | 0.13 | 0.12 | 0.15 | -0.04 | -23.53% | 11 | 405 | 51.27% |
| MU240607P00095000 | 2024-05-10 11:15AM EDT | 2024-06-07 | 0.19 | 0.15 | 0.18 | -0.03 | -13.64% | 1 | 138 | 46.88% |
| MU240614P00095000 | 2024-05-09 10:56AM EDT | 2024-06-14 | 0.31 | 0.18 | 0.29 | 0.00 | - | 2 | 3 | 45.95% |
| MU240621P00095000 | 2024-05-10 3:16PM EDT | 2024-06-21 | 0.39 | 0.36 | 0.39 | -0.12 | -23.53% | 56 | 5,648 | 44.68% |
| MU240719P00095000 | 2024-05-10 3:31PM EDT | 2024-07-19 | 1.13 | 1.10 | 1.14 | -0.29 | -20.42% | 204 | 1,694 | 45.20% |
| MU240816P00095000 | 2024-05-10 11:37AM EDT | 2024-08-16 | 1.79 | 1.58 | 1.62 | -0.19 | -9.60% | 161 | 365 | 42.53% |
| MU240920P00095000 | 2024-05-10 3:23PM EDT | 2024-09-20 | 2.30 | 2.17 | 2.27 | -0.39 | -14.50% | 13 | 477 | 40.89% |
| MU241018P00095000 | 2024-05-10 3:22PM EDT | 2024-10-18 | 3.07 | 2.99 | 3.05 | -0.38 | -11.01% | 1 | 201 | 41.44% |
| MU241220P00095000 | 2024-05-08 11:47AM EDT | 2024-12-20 | 4.75 | 4.15 | 4.35 | 0.00 | - | 10 | 309 | 40.65% |
| MU250117P00095000 | 2024-05-10 2:21PM EDT | 2025-01-17 | 4.90 | 4.80 | 4.90 | -0.50 | -9.26% | 11 | 1,599 | 40.40% |
| MU250321P00095000 | 2024-05-09 1:47PM EDT | 2025-03-21 | 6.60 | 6.05 | 6.15 | 0.00 | - | 80 | 1,853 | 40.19% |
| MU250620P00095000 | 2024-05-10 3:39PM EDT | 2025-06-20 | 7.35 | 7.20 | 7.35 | -0.65 | -8.13% | 18 | 208 | 38.70% |
| MU251219P00095000 | 2024-04-22 3:41PM EDT | 2025-12-19 | 12.61 | 9.70 | 10.05 | 0.00 | - | 1 | 71 | 38.09% |
| MU260116P00095000 | 2024-05-09 3:49PM EDT | 2026-01-16 | 10.35 | 10.10 | 10.40 | -0.64 | -5.82% | 1 | 614 | 37.95% |
| MU260618P00095000 | 2024-05-06 1:46PM EDT | 2026-06-18 | 12.00 | 11.55 | 11.90 | 0.00 | - | 1 | 7 | 36.77% |
| MU261218P00095000 | 2024-05-09 3:00PM EDT | 2026-12-18 | 14.00 | 12.85 | 13.85 | 0.00 | - | 1 | 36 | 36.28% |
© 2024 Yahoo. All rights reserved.