Micron Technology, Inc. (MU)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:110.00
Callsfor19 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MU240419C00110000 | 2024-04-18 3:58PM EDT | 2024-04-19 | 2.36 | 2.30 | 2.63 | -4.21 | -64.08% | 431 | 8,232 | 54.98% |
| MU240426C00110000 | 2024-04-18 3:58PM EDT | 2024-04-26 | 4.15 | 4.05 | 4.15 | -4.20 | -50.30% | 218 | 325 | 47.14% |
| MU240503C00110000 | 2024-04-18 3:55PM EDT | 2024-05-03 | 5.10 | 5.05 | 5.20 | -7.00 | -57.85% | 39 | 92 | 46.41% |
| MU240510C00110000 | 2024-04-18 2:49PM EDT | 2024-05-10 | 6.35 | 5.75 | 5.90 | -2.85 | -30.98% | 26 | 2 | 44.87% |
| MU240517C00110000 | 2024-04-18 3:59PM EDT | 2024-05-17 | 6.39 | 6.35 | 6.50 | -3.13 | -32.88% | 529 | 4,752 | 43.95% |
| MU240524C00110000 | 2024-04-18 3:59PM EDT | 2024-05-24 | 7.24 | 6.45 | 7.90 | -3.26 | -31.05% | 27 | 159 | 49.62% |
| MU240621C00110000 | 2024-04-18 3:56PM EDT | 2024-06-21 | 9.21 | 9.20 | 9.35 | -3.29 | -26.32% | 172 | 3,489 | 45.11% |
| MU240719C00110000 | 2024-04-18 3:59PM EDT | 2024-07-19 | 11.49 | 11.40 | 11.65 | -3.61 | -23.91% | 75 | 3,497 | 48.06% |
| MU240816C00110000 | 2024-04-18 3:56PM EDT | 2024-08-16 | 12.81 | 12.70 | 12.90 | -2.99 | -18.92% | 14 | 448 | 47.06% |
| MU240920C00110000 | 2024-04-18 12:44PM EDT | 2024-09-20 | 14.80 | 14.15 | 14.55 | -2.80 | -15.91% | 43 | 3,827 | 47.19% |
| MU241018C00110000 | 2024-04-18 1:19PM EDT | 2024-10-18 | 15.80 | 15.50 | 15.70 | -2.82 | -15.15% | 25 | 582 | 47.16% |
| MU241220C00110000 | 2024-04-18 12:39PM EDT | 2024-12-20 | 18.45 | 17.90 | 18.10 | -3.65 | -16.52% | 17 | 608 | 47.39% |
| MU250117C00110000 | 2024-04-18 2:17PM EDT | 2025-01-17 | 19.80 | 18.95 | 19.75 | -2.47 | -11.09% | 54 | 4,209 | 49.30% |
| MU250321C00110000 | 2024-04-17 1:03PM EDT | 2025-03-21 | 24.75 | 19.30 | 22.10 | 0.00 | - | 11 | 15 | 50.13% |
| MU250620C00110000 | 2024-04-18 3:57PM EDT | 2025-06-20 | 23.85 | 21.60 | 25.00 | -3.40 | -12.48% | 2 | 1,057 | 50.73% |
| MU251219C00110000 | 2024-04-16 3:52PM EDT | 2025-12-19 | 29.61 | 28.15 | 29.00 | -6.33 | -17.61% | 1 | 86 | 49.81% |
| MU260116C00110000 | 2024-04-18 12:16PM EDT | 2026-01-16 | 29.25 | 28.05 | 30.45 | -6.17 | -17.42% | 8 | 480 | 51.32% |
| MU260618C00110000 | 2024-04-17 11:30AM EDT | 2026-06-18 | 38.50 | 31.40 | 34.50 | 0.00 | - | 1 | 17 | 50.17% |
| MU261218C00110000 | 2024-04-18 12:07PM EDT | 2026-12-18 | 36.80 | 33.50 | 37.35 | -3.20 | -8.00% | 4 | 246 | 51.79% |
Putsfor19 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MU240419P00110000 | 2024-04-18 3:59PM EDT | 2024-04-19 | 0.48 | 0.48 | 0.50 | +0.32 | +200.00% | 6,980 | 6,559 | 52.64% |
| MU240426P00110000 | 2024-04-18 3:59PM EDT | 2024-04-26 | 2.07 | 2.00 | 2.05 | +1.06 | +104.95% | 2,096 | 717 | 44.48% |
| MU240503P00110000 | 2024-04-18 3:57PM EDT | 2024-05-03 | 2.95 | 2.90 | 2.97 | +1.37 | +86.71% | 1,760 | 278 | 43.02% |
| MU240510P00110000 | 2024-04-18 3:45PM EDT | 2024-05-10 | 3.12 | 3.45 | 3.60 | +1.37 | +78.29% | 136 | 88 | 41.42% |
| MU240517P00110000 | 2024-04-18 3:59PM EDT | 2024-05-17 | 4.00 | 3.95 | 4.05 | +1.46 | +57.48% | 810 | 5,272 | 39.73% |
| MU240524P00110000 | 2024-04-18 2:25PM EDT | 2024-05-24 | 4.10 | 4.55 | 5.35 | +1.05 | +34.43% | 20 | 91 | 45.13% |
| MU240531P00110000 | 2024-04-18 3:14PM EDT | 2024-05-31 | 4.55 | 4.65 | 5.05 | +1.16 | +34.22% | 21 | 15 | 39.30% |
| MU240621P00110000 | 2024-04-18 3:55PM EDT | 2024-06-21 | 6.32 | 6.25 | 6.35 | +1.72 | +37.39% | 476 | 3,593 | 39.30% |
| MU240719P00110000 | 2024-04-18 3:59PM EDT | 2024-07-19 | 8.15 | 8.15 | 8.25 | +1.70 | +26.36% | 169 | 1,365 | 41.39% |
| MU240816P00110000 | 2024-04-18 2:21PM EDT | 2024-08-16 | 9.00 | 9.05 | 9.15 | +2.10 | +30.43% | 112 | 296 | 39.83% |
| MU240920P00110000 | 2024-04-18 3:57PM EDT | 2024-09-20 | 10.13 | 9.95 | 10.10 | +2.23 | +28.23% | 16 | 582 | 38.37% |
| MU241018P00110000 | 2024-04-18 12:18PM EDT | 2024-10-18 | 10.66 | 10.90 | 11.10 | +2.56 | +31.60% | 33 | 338 | 38.54% |
| MU241220P00110000 | 2024-04-18 1:31PM EDT | 2024-12-20 | 12.28 | 12.45 | 12.65 | +2.08 | +20.39% | 20 | 475 | 37.56% |
| MU250117P00110000 | 2024-04-18 3:23PM EDT | 2025-01-17 | 13.05 | 13.15 | 13.35 | +1.65 | +14.47% | 7 | 2,253 | 37.45% |
| MU250321P00110000 | 2024-04-18 12:09PM EDT | 2025-03-21 | 13.91 | 13.95 | 15.20 | +2.76 | +24.75% | 278 | 732 | 38.18% |
| MU250620P00110000 | 2024-04-17 12:46PM EDT | 2025-06-20 | 14.50 | 15.10 | 18.15 | 0.00 | - | 4 | 1,051 | 40.17% |
| MU251219P00110000 | 2024-03-18 1:57PM EDT | 2025-12-19 | 26.00 | 16.55 | 17.75 | 0.00 | - | 3 | 8 | 32.94% |
| MU260116P00110000 | 2024-04-16 3:48PM EDT | 2026-01-16 | 16.15 | 18.95 | 20.95 | 0.00 | - | 28 | 80 | 37.83% |
| MU260618P00110000 | 2024-04-01 12:08PM EDT | 2026-06-18 | 17.36 | 20.55 | 23.00 | 0.00 | - | 1 | 1 | 37.24% |
| MU261218P00110000 | 2024-04-05 12:19PM EDT | 2026-12-18 | 20.50 | 21.25 | 22.65 | 0.00 | - | 1 | 104 | 33.06% |
© 2024 Yahoo. All rights reserved.