Micron Technology, Inc. (MU)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 09:56AM EDT. Market open.
Callsfor10 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MU240510C00050000 | 2024-04-24 10:28AM EDT | 50.00 | 60.65 | 64.55 | 66.00 | 0.00 | - | - | 14 | 284.77% |
| MU240510C00070000 | 2024-04-04 11:16AM EDT | 70.00 | 57.20 | 45.15 | 46.05 | 0.00 | - | 2 | 20 | 154.10% |
| MU240510C00075000 | 2024-04-29 3:00PM EDT | 75.00 | 39.45 | 39.65 | 41.25 | 0.00 | - | 1 | 147 | 119.92% |
| MU240510C00080000 | 2024-04-29 10:11AM EDT | 80.00 | 32.90 | 33.40 | 36.70 | 0.00 | - | 2 | 3 | 167.72% |
| MU240510C00085000 | 2024-04-19 3:51PM EDT | 85.00 | 22.03 | 29.60 | 31.50 | 0.00 | - | 1 | 1 | 97.46% |
| MU240510C00090000 | 2024-04-29 2:52PM EDT | 90.00 | 24.65 | 24.55 | 26.55 | 0.00 | - | 2 | 7 | 81.84% |
| MU240510C00095000 | 2024-04-30 9:30AM EDT | 95.00 | 19.40 | 20.20 | 21.25 | -0.74 | -3.67% | 5 | 51 | 75.10% |
| MU240510C00096000 | 2024-04-30 9:30AM EDT | 96.00 | 18.45 | 18.65 | 20.45 | +2.55 | +16.04% | 5 | 1 | 63.87% |
| MU240510C00097000 | 2024-04-29 2:52PM EDT | 97.00 | 17.75 | 18.35 | 19.05 | 0.00 | - | 4 | 5 | 67.68% |
| MU240510C00098000 | 2024-04-29 11:20AM EDT | 98.00 | 16.05 | 16.80 | 18.70 | 0.00 | - | 4 | 7 | 66.41% |
| MU240510C00099000 | 2024-04-25 12:47PM EDT | 99.00 | 13.80 | 16.45 | 16.85 | 0.00 | - | - | 10 | 59.38% |
| MU240510C00100000 | 2024-04-26 11:57AM EDT | 100.00 | 13.45 | 15.00 | 16.10 | 0.00 | - | 1 | 13 | 52.05% |
| MU240510C00101000 | 2024-04-29 3:52PM EDT | 101.00 | 13.80 | 14.40 | 15.00 | 0.00 | - | 5 | 6 | 54.98% |
| MU240510C00102000 | 2024-04-26 3:54PM EDT | 102.00 | 13.50 | 13.20 | 13.85 | 0.00 | - | 7 | 8 | 56.54% |
| MU240510C00103000 | 2024-04-26 12:49PM EDT | 103.00 | 11.00 | 12.80 | 13.00 | 0.00 | - | 2 | 70 | 54.54% |
| MU240510C00104000 | 2024-04-29 10:47AM EDT | 104.00 | 10.20 | 11.55 | 12.05 | 0.00 | - | 2 | 28 | 54.83% |
| MU240510C00105000 | 2024-04-30 9:30AM EDT | 105.00 | 9.70 | 10.90 | 11.40 | -0.65 | -6.28% | 1 | 47 | 53.52% |
| MU240510C00106000 | 2024-04-29 9:46AM EDT | 106.00 | 7.95 | 9.70 | 10.30 | 0.00 | - | 4 | 41 | 52.88% |
| MU240510C00107000 | 2024-04-29 3:00PM EDT | 107.00 | 8.50 | 9.00 | 9.95 | 0.00 | - | 6 | 80 | 52.34% |
| MU240510C00108000 | 2024-04-29 3:00PM EDT | 108.00 | 7.70 | 8.30 | 9.00 | 0.00 | - | 22 | 166 | 51.34% |
| MU240510C00109000 | 2024-04-29 3:59PM EDT | 109.00 | 6.88 | 6.95 | 7.95 | 0.00 | - | 9 | 143 | 51.95% |
| MU240510C00110000 | 2024-04-30 9:40AM EDT | 110.00 | 6.90 | 6.60 | 6.85 | +0.65 | +11.61% | 1 | 552 | 45.97% |
| MU240510C00111000 | 2024-04-29 3:54PM EDT | 111.00 | 5.60 | 5.40 | 6.60 | 0.00 | - | 46 | 194 | 52.17% |
| MU240510C00112000 | 2024-04-30 9:41AM EDT | 112.00 | 5.50 | 5.45 | 5.60 | +0.80 | +17.02% | 17 | 173 | 47.17% |
| MU240510C00113000 | 2024-04-30 9:34AM EDT | 113.00 | 4.60 | 4.60 | 4.75 | +0.20 | +4.55% | 43 | 231 | 43.92% |
| MU240510C00114000 | 2024-04-30 9:41AM EDT | 114.00 | 4.25 | 4.25 | 4.35 | +0.59 | +16.12% | 27 | 211 | 46.07% |
| MU240510C00115000 | 2024-04-30 9:40AM EDT | 115.00 | 3.73 | 3.60 | 3.70 | +0.44 | +13.71% | 113 | 621 | 44.41% |
| MU240510C00116000 | 2024-04-30 9:41AM EDT | 116.00 | 3.30 | 3.25 | 3.35 | +0.46 | +16.14% | 46 | 199 | 46.00% |
| MU240510C00117000 | 2024-04-30 9:38AM EDT | 117.00 | 2.57 | 2.58 | 2.66 | +0.08 | +3.21% | 21 | 260 | 42.75% |
| MU240510C00118000 | 2024-04-30 9:39AM EDT | 118.00 | 2.35 | 2.40 | 2.45 | +0.27 | +12.98% | 40 | 160 | 45.02% |
| MU240510C00119000 | 2024-04-30 9:40AM EDT | 119.00 | 2.06 | 2.08 | 2.13 | +0.34 | +19.77% | 23 | 302 | 45.41% |
| MU240510C00120000 | 2024-04-30 9:40AM EDT | 120.00 | 1.74 | 1.77 | 1.81 | +0.20 | +12.99% | 91 | 634 | 45.31% |
| MU240510C00121000 | 2024-04-30 9:40AM EDT | 121.00 | 1.49 | 1.44 | 1.49 | +0.26 | +21.14% | 5 | 239 | 44.63% |
| MU240510C00122000 | 2024-04-30 9:40AM EDT | 122.00 | 1.24 | 1.15 | 1.20 | +0.22 | +27.50% | 1 | 700 | 43.80% |
| MU240510C00123000 | 2024-04-30 9:40AM EDT | 123.00 | 1.03 | 0.95 | 0.99 | +0.18 | +21.43% | 29 | 307 | 43.65% |
| MU240510C00124000 | 2024-04-30 9:39AM EDT | 124.00 | 0.84 | 0.84 | 0.87 | +0.16 | +23.53% | 23 | 569 | 44.68% |
| MU240510C00125000 | 2024-04-30 9:40AM EDT | 125.00 | 0.72 | 0.68 | 0.71 | +0.10 | +16.13% | 4 | 592 | 44.53% |
| MU240510C00126000 | 2024-04-29 1:34PM EDT | 126.00 | 0.52 | 0.53 | 0.56 | 0.00 | - | 68 | 263 | 43.99% |
| MU240510C00127000 | 2024-04-29 2:45PM EDT | 127.00 | 0.44 | 0.27 | 0.47 | +0.03 | +7.32% | 2 | 225 | 44.43% |
| MU240510C00128000 | 2024-04-29 2:49PM EDT | 128.00 | 0.35 | 0.37 | 0.40 | 0.00 | - | 3 | 123 | 45.02% |
| MU240510C00129000 | 2024-04-30 9:37AM EDT | 129.00 | 0.32 | 0.32 | 0.34 | +0.02 | +6.67% | 1 | 56 | 45.56% |
| MU240510C00130000 | 2024-04-30 9:30AM EDT | 130.00 | 0.21 | 0.27 | 0.29 | -0.02 | -8.70% | 10 | 646 | 46.19% |
| MU240510C00131000 | 2024-04-30 9:34AM EDT | 131.00 | 0.22 | 0.21 | 0.23 | +0.06 | +37.50% | 2 | 39 | 46.00% |
| MU240510C00132000 | 2024-04-29 3:36PM EDT | 132.00 | 0.15 | 0.18 | 0.20 | 0.00 | - | 10 | 64 | 46.78% |
| MU240510C00133000 | 2024-04-29 3:43PM EDT | 133.00 | 0.12 | 0.15 | 0.17 | 0.00 | - | 3 | 64 | 47.36% |
| MU240510C00134000 | 2024-04-29 3:17PM EDT | 134.00 | 0.10 | 0.11 | 0.14 | 0.00 | - | 10 | 85 | 47.56% |
| MU240510C00135000 | 2024-04-29 3:59PM EDT | 135.00 | 0.10 | 0.10 | 0.12 | 0.00 | - | 25 | 309 | 48.24% |
| MU240510C00136000 | 2024-04-30 9:32AM EDT | 136.00 | 0.10 | 0.09 | 0.11 | -0.03 | -23.08% | 2 | 33 | 49.32% |
| MU240510C00137000 | 2024-04-29 11:41AM EDT | 137.00 | 0.07 | 0.08 | 0.09 | 0.00 | - | 10 | 15 | 49.41% |
| MU240510C00138000 | 2024-04-23 9:45AM EDT | 138.00 | 0.07 | 0.06 | 0.08 | 0.00 | - | 1 | 25 | 50.20% |
| MU240510C00139000 | 2024-04-29 10:42AM EDT | 139.00 | 0.05 | 0.05 | 0.07 | 0.00 | - | 19 | 21 | 50.98% |
| MU240510C00140000 | 2024-04-29 9:52AM EDT | 140.00 | 0.04 | 0.04 | 0.06 | 0.00 | - | 7 | 75 | 50.20% |
| MU240510C00141000 | 2024-04-26 11:26AM EDT | 141.00 | 0.08 | 0.03 | 0.06 | 0.00 | - | 2 | 28 | 50.98% |
| MU240510C00142000 | 2024-04-30 9:34AM EDT | 142.00 | 0.05 | 0.04 | 0.05 | +0.01 | +25.00% | 12 | 32 | 52.54% |
| MU240510C00145000 | 2024-04-29 2:35PM EDT | 145.00 | 0.03 | 0.01 | 0.21 | 0.00 | - | 1 | 77 | 64.65% |
| MU240510C00150000 | 2024-04-29 2:32PM EDT | 150.00 | 0.01 | 0.00 | 0.17 | 0.00 | - | 1 | 229 | 69.92% |
| MU240510C00155000 | 2024-04-19 11:57AM EDT | 155.00 | 0.05 | 0.00 | 0.08 | 0.00 | - | 65 | 641 | 69.92% |
| MU240510C00160000 | 2024-04-19 12:47PM EDT | 160.00 | 0.03 | 0.00 | 0.16 | 0.00 | - | 3 | 51 | 83.40% |
| MU240510C00165000 | 2024-04-24 9:59AM EDT | 165.00 | 0.01 | 0.00 | 0.07 | 0.00 | - | 30 | 38 | 81.25% |
| MU240510C00170000 | 2024-04-15 12:18PM EDT | 170.00 | 0.08 | 0.00 | 0.15 | 0.00 | - | 60 | 102 | 95.51% |
Putsfor10 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MU240510P00045000 | 2024-04-04 10:34AM EDT | 45.00 | 0.01 | 0.00 | 0.75 | 0.00 | - | 3 | 3 | 283.98% |
| MU240510P00065000 | 2024-04-22 1:41PM EDT | 65.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | - | 90 | 118.75% |
| MU240510P00070000 | 2024-04-19 3:24PM EDT | 70.00 | 0.03 | 0.00 | 0.17 | 0.00 | - | 1 | 1 | 128.13% |
| MU240510P00075000 | 2024-04-19 3:24PM EDT | 75.00 | 0.06 | 0.00 | 0.75 | 0.00 | - | 41 | 41 | 142.19% |
| MU240510P00080000 | 2024-04-25 10:28AM EDT | 80.00 | 0.06 | 0.00 | 0.11 | 0.00 | - | 3 | 30 | 91.41% |
| MU240510P00085000 | 2024-04-26 10:02AM EDT | 85.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 6 | 76 | 106.45% |
| MU240510P00090000 | 2024-04-29 3:04PM EDT | 90.00 | 0.05 | 0.04 | 0.06 | 0.00 | - | 6 | 233 | 64.06% |
| MU240510P00095000 | 2024-04-29 12:42PM EDT | 95.00 | 0.11 | 0.08 | 0.10 | 0.00 | - | 14 | 250 | 56.25% |
| MU240510P00096000 | 2024-04-26 11:20AM EDT | 96.00 | 0.17 | 0.09 | 0.11 | 0.00 | - | 3 | 18 | 54.49% |
| MU240510P00097000 | 2024-04-29 12:29PM EDT | 97.00 | 0.13 | 0.11 | 0.12 | 0.00 | - | 4 | 16 | 53.13% |
| MU240510P00098000 | 2024-04-30 9:39AM EDT | 98.00 | 0.15 | 0.12 | 0.14 | 0.00 | - | 1 | 187 | 51.56% |
| MU240510P00099000 | 2024-04-29 12:50PM EDT | 99.00 | 0.18 | 0.15 | 0.16 | 0.00 | - | 13 | 288 | 50.49% |
| MU240510P00100000 | 2024-04-30 9:33AM EDT | 100.00 | 0.19 | 0.17 | 0.19 | -0.06 | -25.00% | 58 | 893 | 49.71% |
| MU240510P00101000 | 2024-04-29 3:57PM EDT | 101.00 | 0.26 | 0.21 | 0.24 | 0.00 | - | 66 | 143 | 49.22% |
| MU240510P00102000 | 2024-04-29 3:36PM EDT | 102.00 | 0.33 | 0.25 | 0.27 | 0.00 | - | 29 | 78 | 47.56% |
| MU240510P00103000 | 2024-04-30 9:34AM EDT | 103.00 | 0.31 | 0.32 | 0.35 | -0.08 | -20.51% | 13 | 190 | 47.41% |
| MU240510P00104000 | 2024-04-29 3:41PM EDT | 104.00 | 0.51 | 0.37 | 0.41 | 0.00 | - | 71 | 285 | 46.19% |
| MU240510P00105000 | 2024-04-30 9:38AM EDT | 105.00 | 0.49 | 0.44 | 0.46 | -0.10 | -16.95% | 2 | 1,153 | 44.39% |
| MU240510P00106000 | 2024-04-30 9:32AM EDT | 106.00 | 0.60 | 0.56 | 0.59 | -0.25 | -29.41% | 1 | 528 | 44.34% |
| MU240510P00107000 | 2024-04-30 9:32AM EDT | 107.00 | 0.73 | 0.75 | 0.79 | -0.16 | -17.98% | 3 | 790 | 45.17% |
| MU240510P00108000 | 2024-04-30 9:31AM EDT | 108.00 | 0.97 | 0.89 | 0.93 | -0.22 | -18.49% | 1 | 194 | 44.09% |
| MU240510P00109000 | 2024-04-29 3:07PM EDT | 109.00 | 1.55 | 1.06 | 1.10 | 0.00 | - | 20 | 246 | 43.16% |
| MU240510P00110000 | 2024-04-29 3:22PM EDT | 110.00 | 1.69 | 1.28 | 1.31 | 0.00 | - | 127 | 575 | 42.43% |
| MU240510P00111000 | 2024-04-30 9:36AM EDT | 111.00 | 1.64 | 1.59 | 1.63 | -0.27 | -14.14% | 23 | 139 | 42.82% |
| MU240510P00112000 | 2024-04-30 9:40AM EDT | 112.00 | 1.89 | 1.92 | 1.96 | -0.59 | -23.79% | 4 | 184 | 42.70% |
| MU240510P00113000 | 2024-04-30 9:35AM EDT | 113.00 | 2.38 | 2.37 | 2.44 | -0.50 | -17.36% | 25 | 178 | 43.95% |
| MU240510P00114000 | 2024-04-30 9:38AM EDT | 114.00 | 2.92 | 2.81 | 3.10 | -0.30 | -9.32% | 48 | 117 | 46.85% |
| MU240510P00115000 | 2024-04-30 9:35AM EDT | 115.00 | 3.40 | 3.40 | 3.50 | -0.35 | -9.33% | 48 | 336 | 45.83% |
| MU240510P00116000 | 2024-04-30 9:31AM EDT | 116.00 | 3.75 | 3.75 | 3.85 | -0.60 | -13.79% | 13 | 139 | 43.65% |
| MU240510P00117000 | 2024-04-30 9:38AM EDT | 117.00 | 4.47 | 4.30 | 4.45 | -0.65 | -12.70% | 7 | 64 | 44.04% |
| MU240510P00118000 | 2024-04-29 3:07PM EDT | 118.00 | 6.00 | 4.95 | 5.10 | 0.00 | - | 3 | 78 | 44.53% |
| MU240510P00119000 | 2024-04-30 9:30AM EDT | 119.00 | 6.05 | 5.45 | 5.55 | -0.10 | -1.63% | 27 | 111 | 41.82% |
| MU240510P00120000 | 2024-04-30 9:30AM EDT | 120.00 | 7.05 | 6.10 | 6.20 | -0.85 | -10.76% | 1 | 1,408 | 41.09% |
| MU240510P00121000 | 2024-04-29 12:19PM EDT | 121.00 | 7.75 | 6.60 | 7.20 | 0.00 | - | 1 | 91 | 44.97% |
| MU240510P00122000 | 2024-04-24 3:58PM EDT | 122.00 | 11.05 | 7.00 | 7.75 | 0.00 | - | 1 | 369 | 41.55% |
| MU240510P00123000 | 2024-04-29 9:44AM EDT | 123.00 | 10.60 | 8.35 | 9.15 | 0.00 | - | 4 | 75 | 51.47% |
| MU240510P00124000 | 2024-04-24 11:03AM EDT | 124.00 | 13.81 | 8.65 | 10.05 | 0.00 | - | 4 | 251 | 53.27% |
| MU240510P00125000 | 2024-04-30 9:30AM EDT | 125.00 | 11.20 | 10.00 | 10.40 | -0.04 | -0.36% | 1 | 60 | 44.58% |
| MU240510P00126000 | 2024-04-22 10:45AM EDT | 126.00 | 18.70 | 10.90 | 11.70 | 0.00 | - | 2 | 67 | 53.42% |
| MU240510P00127000 | 2024-04-25 10:13AM EDT | 127.00 | 16.15 | 11.70 | 12.65 | 0.00 | - | 1 | 185 | 55.42% |
| MU240510P00128000 | 2024-04-17 9:40AM EDT | 128.00 | 7.65 | 12.35 | 13.60 | 0.00 | - | 1 | 40 | 57.23% |
| MU240510P00129000 | 2024-04-19 11:11AM EDT | 129.00 | 20.69 | 12.90 | 14.35 | 0.00 | - | 1 | 7 | 54.39% |
| MU240510P00130000 | 2024-04-22 9:30AM EDT | 130.00 | 22.90 | 14.40 | 15.15 | 0.00 | - | 1 | 26 | 51.66% |
| MU240510P00131000 | 2024-04-24 2:15PM EDT | 131.00 | 19.90 | 14.95 | 16.35 | 0.00 | - | - | 1 | 59.52% |
| MU240510P00133000 | 2024-04-15 1:53PM EDT | 133.00 | 12.70 | 17.15 | 18.35 | 0.00 | - | - | 1 | 64.40% |
| MU240510P00134000 | 2024-04-29 1:02PM EDT | 134.00 | 20.15 | 18.50 | 19.75 | 0.00 | - | 1 | 19 | 60.16% |
| MU240510P00135000 | 2024-04-17 12:19PM EDT | 135.00 | 17.48 | 18.95 | 21.70 | 0.00 | - | 70 | 0 | 68.46% |
| MU240510P00136000 | 2024-04-24 2:15PM EDT | 136.00 | 24.85 | 19.80 | 21.20 | 0.00 | - | - | 7 | 66.99% |
| MU240510P00138000 | 2024-04-17 10:31AM EDT | 138.00 | 17.70 | 22.15 | 22.85 | 0.00 | - | - | 0 | 56.45% |
| MU240510P00145000 | 2024-04-18 9:35AM EDT | 145.00 | 29.68 | 28.75 | 30.10 | 0.00 | - | - | 0 | 81.79% |
© 2024 Yahoo. All rights reserved.