Micron Technology, Inc. (MU)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:70.00
Callsfor19 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MU240419C00070000 | 2024-04-19 10:44AM EDT | 2024-04-19 | 38.82 | 34.50 | 38.60 | -3.60 | -8.49% | 28 | 1,586 | 688.28% |
| MU240426C00070000 | 2024-04-08 10:05AM EDT | 2024-04-26 | 54.92 | 36.05 | 37.90 | 0.00 | - | 17 | 0 | 149.22% |
| MU240503C00070000 | 2024-04-12 11:25AM EDT | 2024-05-03 | 53.32 | 35.05 | 38.60 | 0.00 | - | 2 | 20 | 89.84% |
| MU240510C00070000 | 2024-04-04 11:16AM EDT | 2024-05-10 | 57.20 | 36.50 | 37.60 | 0.00 | - | 2 | 20 | 95.02% |
| MU240517C00070000 | 2024-04-19 11:14AM EDT | 2024-05-17 | 37.45 | 36.60 | 37.65 | -13.20 | -26.06% | 8 | 112 | 86.52% |
| MU240621C00070000 | 2024-04-19 11:23AM EDT | 2024-06-21 | 38.55 | 37.45 | 39.15 | -7.35 | -16.01% | 20 | 3,840 | 81.67% |
| MU240719C00070000 | 2024-04-18 11:37AM EDT | 2024-07-19 | 45.50 | 36.70 | 38.65 | 0.00 | - | 20 | 1,843 | 59.35% |
| MU240816C00070000 | 2024-03-21 3:57PM EDT | 2024-08-16 | 41.60 | 38.15 | 40.30 | 0.00 | - | 4 | 22 | 68.82% |
| MU240920C00070000 | 2024-03-28 3:34PM EDT | 2024-09-20 | 50.00 | 38.85 | 39.80 | 0.00 | - | 7 | 52 | 61.35% |
| MU241018C00070000 | 2024-04-18 10:30AM EDT | 2024-10-18 | 49.20 | 39.20 | 39.90 | 0.00 | - | 1 | 31 | 58.08% |
| MU241220C00070000 | 2024-04-19 2:52PM EDT | 2024-12-20 | 40.65 | 40.35 | 41.20 | -19.62 | -32.55% | 6 | 27 | 57.12% |
| MU250117C00070000 | 2024-04-19 1:10PM EDT | 2025-01-17 | 42.15 | 39.90 | 41.65 | -3.85 | -8.37% | 12 | 5,896 | 54.13% |
| MU250321C00070000 | 2024-04-09 12:53PM EDT | 2025-03-21 | 57.75 | 41.25 | 42.95 | 0.00 | - | - | 1 | 54.72% |
| MU250620C00070000 | 2024-04-18 10:25AM EDT | 2025-06-20 | 54.00 | 42.65 | 44.50 | 0.00 | - | 5 | 376 | 54.03% |
| MU251219C00070000 | 2024-04-19 2:47PM EDT | 2025-12-19 | 46.72 | 46.65 | 48.35 | -15.82 | -25.30% | 8 | 106 | 56.70% |
| MU260116C00070000 | 2024-04-19 11:30AM EDT | 2026-01-16 | 47.95 | 46.40 | 49.00 | -9.08 | -15.92% | 24 | 363 | 55.99% |
| MU261218C00070000 | 2024-04-16 9:48AM EDT | 2026-12-18 | 54.00 | 51.55 | 54.05 | -9.00 | -14.29% | 1 | 194 | 56.56% |
Putsfor19 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MU240419P00070000 | 2024-04-16 12:07PM EDT | 2024-04-19 | 0.01 | 0.00 | 0.01 | 0.00 | - | 104 | 4,866 | 275.00% |
| MU240426P00070000 | 2024-04-19 1:57PM EDT | 2024-04-26 | 0.01 | 0.00 | 0.03 | 0.00 | - | 124 | 137 | 106.25% |
| MU240517P00070000 | 2024-04-19 3:47PM EDT | 2024-05-17 | 0.08 | 0.06 | 0.09 | +0.06 | +300.00% | 18 | 509 | 67.38% |
| MU240621P00070000 | 2024-04-19 3:40PM EDT | 2024-06-21 | 0.20 | 0.19 | 0.22 | +0.10 | +100.00% | 27 | 5,826 | 52.83% |
| MU240719P00070000 | 2024-04-19 2:15PM EDT | 2024-07-19 | 0.42 | 0.44 | 0.50 | +0.23 | +121.05% | 31 | 775 | 51.32% |
| MU240816P00070000 | 2024-04-19 3:39PM EDT | 2024-08-16 | 0.64 | 0.62 | 0.68 | +0.28 | +77.78% | 6 | 1,056 | 48.63% |
| MU240920P00070000 | 2024-04-17 1:36PM EDT | 2024-09-20 | 0.45 | 0.84 | 0.93 | 0.00 | - | 7 | 637 | 46.07% |
| MU241018P00070000 | 2024-04-19 3:15PM EDT | 2024-10-18 | 1.21 | 1.14 | 1.21 | +0.54 | +80.60% | 4 | 563 | 45.31% |
| MU241220P00070000 | 2024-04-19 10:23AM EDT | 2024-12-20 | 1.42 | 1.76 | 1.83 | +0.32 | +29.09% | 4 | 135 | 43.88% |
| MU250117P00070000 | 2024-04-19 3:05PM EDT | 2025-01-17 | 2.16 | 2.03 | 2.18 | +0.62 | +40.26% | 5 | 8,767 | 43.87% |
| MU250321P00070000 | 2024-04-19 2:02PM EDT | 2025-03-21 | 2.58 | 2.58 | 2.71 | +1.00 | +63.29% | 1 | 34 | 42.46% |
| MU250620P00070000 | 2024-03-28 1:07PM EDT | 2025-06-20 | 2.31 | 3.35 | 3.55 | 0.00 | - | 27 | 804 | 41.42% |
| MU251219P00070000 | 2024-04-19 9:57AM EDT | 2025-12-19 | 4.70 | 5.00 | 5.30 | +0.55 | +13.25% | 9 | 442 | 40.60% |
| MU260116P00070000 | 2024-04-19 3:35PM EDT | 2026-01-16 | 5.50 | 5.20 | 5.45 | +1.76 | +47.06% | 15 | 1,539 | 40.17% |
| MU260618P00070000 | 2024-04-08 11:14AM EDT | 2026-06-18 | 5.30 | 5.55 | 7.30 | 0.00 | - | 1 | 7 | 41.08% |
| MU261218P00070000 | 2024-04-19 11:19AM EDT | 2026-12-18 | 7.60 | 7.45 | 8.15 | +1.60 | +26.67% | 1 | 165 | 39.02% |
© 2024 Yahoo. All rights reserved.