Micron Technology, Inc. (MU)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 12:38PM EDT. Market open.
Strike:85.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MU240510C00085000 | 2024-04-19 3:51PM EDT | 2024-05-10 | 22.03 | 33.25 | 34.10 | 0.00 | - | 1 | 1 | 180.47% |
| MU240517C00085000 | 2024-05-06 12:20PM EDT | 2024-05-17 | 35.28 | 33.90 | 34.20 | 0.00 | - | 3 | 999 | 91.41% |
| MU240524C00085000 | 2024-05-03 10:00AM EDT | 2024-05-24 | 30.70 | 33.55 | 34.50 | 0.00 | - | 1 | 2 | 66.02% |
| MU240621C00085000 | 2024-05-08 12:03PM EDT | 2024-06-21 | 34.80 | 34.45 | 34.95 | -1.65 | -4.53% | 1 | 6,197 | 65.19% |
| MU240719C00085000 | 2024-05-06 11:06AM EDT | 2024-07-19 | 35.80 | 34.65 | 35.55 | 0.00 | - | 5 | 4,937 | 57.06% |
| MU240816C00085000 | 2024-05-07 3:59PM EDT | 2024-08-16 | 36.45 | 35.75 | 36.00 | 0.00 | - | 1 | 168 | 56.32% |
| MU240920C00085000 | 2024-05-07 1:28PM EDT | 2024-09-20 | 38.40 | 36.65 | 36.90 | 0.00 | - | 5 | 877 | 55.09% |
| MU241018C00085000 | 2024-04-26 1:18PM EDT | 2024-10-18 | 33.50 | 37.45 | 37.85 | 0.00 | - | 4 | 363 | 55.37% |
| MU241220C00085000 | 2024-05-07 1:11PM EDT | 2024-12-20 | 40.75 | 39.10 | 39.40 | 0.00 | - | 127 | 1,162 | 54.41% |
| MU250117C00085000 | 2024-05-06 3:54PM EDT | 2025-01-17 | 40.99 | 39.80 | 40.10 | 0.00 | - | 9 | 3,985 | 54.20% |
| MU250321C00085000 | 2024-04-26 11:09AM EDT | 2025-03-21 | 37.69 | 40.85 | 41.65 | 0.00 | - | 7 | 7 | 53.13% |
| MU250620C00085000 | 2024-04-25 12:48PM EDT | 2025-06-20 | 38.10 | 43.40 | 43.65 | 0.00 | - | 2 | 1,348 | 53.62% |
| MU251219C00085000 | 2024-04-23 10:11AM EDT | 2025-12-19 | 41.15 | 46.95 | 47.90 | 0.00 | - | 2 | 167 | 53.88% |
| MU260116C00085000 | 2024-04-23 12:18PM EDT | 2026-01-16 | 42.64 | 46.55 | 48.10 | 0.00 | - | 1 | 131 | 52.42% |
| MU260618C00085000 | 2024-04-18 2:23PM EDT | 2026-06-18 | 46.00 | 50.10 | 50.70 | 0.00 | - | 3 | 1 | 53.20% |
| MU261218C00085000 | 2024-04-19 9:30AM EDT | 2026-12-18 | 46.12 | 52.95 | 53.80 | 0.00 | - | 10 | 51 | 53.26% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MU240510P00085000 | 2024-05-02 2:26PM EDT | 2024-05-10 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 75 | 125.00% |
| MU240517P00085000 | 2024-05-08 9:46AM EDT | 2024-05-17 | 0.02 | 0.01 | 0.05 | +0.01 | +100.00% | 22 | 4,286 | 82.03% |
| MU240524P00085000 | 2024-05-07 11:27AM EDT | 2024-05-24 | 0.04 | 0.01 | 0.06 | 0.00 | - | 9 | 30 | 64.06% |
| MU240531P00085000 | 2024-05-06 1:38PM EDT | 2024-05-31 | 0.06 | 0.06 | 0.08 | 0.00 | - | 39 | 135 | 58.98% |
| MU240607P00085000 | 2024-04-30 1:28PM EDT | 2024-06-07 | 0.20 | 0.07 | 0.10 | 0.00 | - | - | 2 | 53.32% |
| MU240621P00085000 | 2024-05-08 10:56AM EDT | 2024-06-21 | 0.18 | 0.17 | 0.19 | 0.00 | - | 2 | 3,232 | 50.10% |
| MU240719P00085000 | 2024-05-06 10:24AM EDT | 2024-07-19 | 0.56 | 0.53 | 0.56 | 0.00 | - | 2 | 1,962 | 48.39% |
| MU240816P00085000 | 2024-05-08 10:56AM EDT | 2024-08-16 | 0.78 | 0.82 | 0.84 | -0.03 | -3.70% | 1 | 2,940 | 45.14% |
| MU240920P00085000 | 2024-05-08 12:23PM EDT | 2024-09-20 | 1.24 | 1.21 | 1.24 | +0.06 | +5.36% | 4 | 1,437 | 42.97% |
| MU241018P00085000 | 2024-05-06 10:01AM EDT | 2024-10-18 | 1.71 | 1.72 | 1.75 | 0.00 | - | 14 | 399 | 43.16% |
| MU241220P00085000 | 2024-05-02 2:31PM EDT | 2024-12-20 | 3.57 | 2.64 | 2.69 | 0.00 | - | 1 | 725 | 42.10% |
| MU250117P00085000 | 2024-05-07 10:13AM EDT | 2025-01-17 | 3.05 | 3.10 | 3.15 | 0.00 | - | 129 | 4,139 | 41.99% |
| MU250321P00085000 | 2024-05-06 10:47AM EDT | 2025-03-21 | 3.50 | 3.95 | 4.05 | 0.00 | - | 1 | 843 | 41.32% |
| MU250620P00085000 | 2024-05-01 10:49AM EDT | 2025-06-20 | 6.35 | 4.95 | 5.15 | 0.00 | - | 1 | 1,417 | 40.16% |
| MU251219P00085000 | 2024-03-28 11:12AM EDT | 2025-12-19 | 7.40 | 7.75 | 8.05 | 0.00 | - | 2 | 158 | 40.96% |
| MU260116P00085000 | 2024-04-25 11:24AM EDT | 2026-01-16 | 7.51 | 7.45 | 7.65 | -1.49 | -16.56% | 3 | 1,812 | 39.04% |
| MU260618P00085000 | 2024-04-26 9:44AM EDT | 2026-06-18 | 10.02 | 8.80 | 9.05 | 0.00 | - | 8 | 19 | 38.00% |
| MU261218P00085000 | 2024-04-24 9:55AM EDT | 2026-12-18 | 11.70 | 10.35 | 10.60 | 0.00 | - | 10 | 279 | 37.12% |
© 2024 Yahoo. All rights reserved.