Micron Technology, Inc. (MU)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:125.00
Callsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MU240426C00125000 | 2024-04-19 3:51PM EDT | 2024-04-26 | 0.06 | 0.06 | 0.07 | -0.15 | -71.43% | 1,797 | 3,651 | 55.47% |
| MU240503C00125000 | 2024-04-19 2:58PM EDT | 2024-05-03 | 0.25 | 0.23 | 0.28 | -0.37 | -59.68% | 1,964 | 4,148 | 50.93% |
| MU240510C00125000 | 2024-04-19 3:56PM EDT | 2024-05-10 | 0.46 | 0.44 | 0.50 | -0.54 | -54.00% | 330 | 730 | 47.51% |
| MU240517C00125000 | 2024-04-19 3:59PM EDT | 2024-05-17 | 0.73 | 0.69 | 0.75 | -0.60 | -45.11% | 1,391 | 6,979 | 45.75% |
| MU240524C00125000 | 2024-04-19 3:53PM EDT | 2024-05-24 | 1.17 | 0.89 | 1.26 | -0.73 | -38.42% | 37 | 221 | 47.85% |
| MU240531C00125000 | 2024-04-19 3:53PM EDT | 2024-05-31 | 1.33 | 1.22 | 1.32 | -0.93 | -41.15% | 30 | 52 | 44.36% |
| MU240621C00125000 | 2024-04-19 3:59PM EDT | 2024-06-21 | 2.25 | 2.23 | 2.28 | -1.31 | -36.80% | 1,252 | 4,674 | 44.10% |
| MU240719C00125000 | 2024-04-19 3:53PM EDT | 2024-07-19 | 4.05 | 3.95 | 4.05 | -1.55 | -27.68% | 557 | 3,113 | 47.01% |
| MU240816C00125000 | 2024-04-19 3:59PM EDT | 2024-08-16 | 5.04 | 4.95 | 5.10 | -2.21 | -30.48% | 65 | 1,015 | 46.03% |
| MU240920C00125000 | 2024-04-19 3:00PM EDT | 2024-09-20 | 6.15 | 6.15 | 6.30 | -1.90 | -23.60% | 166 | 1,161 | 45.22% |
| MU241018C00125000 | 2024-04-19 3:20PM EDT | 2024-10-18 | 7.35 | 7.35 | 7.50 | -2.37 | -24.38% | 27 | 725 | 45.84% |
| MU241220C00125000 | 2024-04-19 1:55PM EDT | 2024-12-20 | 10.00 | 9.45 | 9.65 | -2.15 | -17.70% | 41 | 839 | 45.91% |
| MU250117C00125000 | 2024-04-19 2:54PM EDT | 2025-01-17 | 10.32 | 10.45 | 10.65 | -3.01 | -22.58% | 218 | 1,819 | 46.27% |
| MU250321C00125000 | 2024-04-19 2:28PM EDT | 2025-03-21 | 12.70 | 11.55 | 12.65 | -2.88 | -18.49% | 6 | 244 | 46.66% |
| MU250620C00125000 | 2024-04-18 3:40PM EDT | 2025-06-20 | 15.05 | 14.05 | 15.35 | -2.90 | -16.16% | 3 | 472 | 47.28% |
| MU251219C00125000 | 2024-04-19 3:44PM EDT | 2025-12-19 | 19.52 | 19.40 | 20.15 | -5.56 | -22.17% | 24 | 70 | 48.31% |
| MU260116C00125000 | 2024-04-18 10:45AM EDT | 2026-01-16 | 26.16 | 20.05 | 22.65 | 0.00 | - | 7 | 181 | 51.70% |
| MU260618C00125000 | 2024-04-18 12:31PM EDT | 2026-06-18 | 27.10 | 23.15 | 24.15 | 0.00 | - | 2 | 91 | 48.83% |
| MU261218C00125000 | 2024-04-19 2:28PM EDT | 2026-12-18 | 27.20 | 26.60 | 27.90 | -3.80 | -12.26% | 1 | 89 | 49.48% |
Putsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MU240426P00125000 | 2024-04-19 3:56PM EDT | 2024-04-26 | 18.52 | 17.20 | 19.10 | +5.72 | +44.69% | 22 | 414 | 95.51% |
| MU240503P00125000 | 2024-04-19 11:25AM EDT | 2024-05-03 | 17.70 | 18.05 | 18.75 | +4.63 | +35.42% | 9 | 229 | 58.79% |
| MU240510P00125000 | 2024-04-19 11:36AM EDT | 2024-05-10 | 18.65 | 18.20 | 19.00 | +5.42 | +40.97% | 3 | 54 | 53.27% |
| MU240517P00125000 | 2024-04-19 3:57PM EDT | 2024-05-17 | 18.55 | 18.10 | 19.05 | +4.45 | +31.56% | 336 | 2,859 | 46.95% |
| MU240524P00125000 | 2024-04-19 3:18PM EDT | 2024-05-24 | 19.34 | 18.60 | 19.70 | +8.96 | +86.32% | 1 | 37 | 50.39% |
| MU240531P00125000 | 2024-04-19 3:18PM EDT | 2024-05-31 | 19.73 | 18.75 | 19.65 | +5.62 | +39.83% | 1 | 2 | 45.48% |
| MU240621P00125000 | 2024-04-19 3:48PM EDT | 2024-06-21 | 19.85 | 19.20 | 21.40 | +4.21 | +26.92% | 179 | 1,412 | 50.57% |
| MU240719P00125000 | 2024-04-19 3:28PM EDT | 2024-07-19 | 21.00 | 20.55 | 21.20 | +3.95 | +23.17% | 18 | 755 | 40.92% |
| MU240816P00125000 | 2024-04-18 3:30PM EDT | 2024-08-16 | 17.75 | 21.00 | 22.00 | 0.00 | - | 19 | 329 | 39.78% |
| MU240920P00125000 | 2024-04-19 2:43PM EDT | 2024-09-20 | 22.55 | 21.80 | 22.70 | +5.55 | +32.65% | 15 | 460 | 37.91% |
| MU241018P00125000 | 2024-04-19 2:07PM EDT | 2024-10-18 | 22.70 | 22.60 | 23.55 | +3.90 | +20.74% | 19 | 1,663 | 38.05% |
| MU241220P00125000 | 2024-04-19 9:44AM EDT | 2024-12-20 | 22.15 | 23.80 | 24.95 | +3.15 | +16.58% | 3 | 161 | 37.16% |
| MU250117P00125000 | 2024-04-19 11:26AM EDT | 2025-01-17 | 25.05 | 24.65 | 26.10 | +3.53 | +16.40% | 2 | 1,650 | 38.51% |
| MU250321P00125000 | 2024-04-17 12:24PM EDT | 2025-03-21 | 20.40 | 23.80 | 27.95 | 0.00 | - | 6 | 60 | 39.40% |
| MU250620P00125000 | 2024-04-19 10:35AM EDT | 2025-06-20 | 25.75 | 27.10 | 29.75 | +2.42 | +10.37% | 1 | 279 | 38.94% |
| MU251219P00125000 | 2024-04-18 3:54PM EDT | 2025-12-19 | 27.10 | 29.15 | 31.15 | 0.00 | - | 5 | 335 | 35.19% |
| MU260116P00125000 | 2024-04-12 3:14PM EDT | 2026-01-16 | 24.01 | 29.40 | 31.10 | 0.00 | - | 1 | 82 | 34.32% |
| MU261218P00125000 | 2024-04-11 12:24PM EDT | 2026-12-18 | 26.80 | 32.20 | 34.15 | 0.00 | - | 1 | 14 | 32.18% |
© 2024 Yahoo. All rights reserved.