Micron Technology, Inc. (MU)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor31 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MU240531C00090000 | 2024-05-01 12:45PM EDT | 90.00 | 20.25 | 22.05 | 23.50 | 0.00 | - | 6 | 1 | 51.81% |
| MU240531C00095000 | 2024-04-16 1:04PM EDT | 95.00 | 27.37 | 17.90 | 19.00 | 0.00 | - | - | 1 | 53.78% |
| MU240531C00100000 | 2024-05-01 9:30AM EDT | 100.00 | 13.80 | 13.35 | 14.20 | 0.00 | - | 1 | 13 | 50.93% |
| MU240531C00101000 | 2024-04-26 10:38AM EDT | 101.00 | 14.89 | 12.70 | 13.05 | 0.00 | - | 5 | 5 | 46.58% |
| MU240531C00103000 | 2024-04-26 1:52PM EDT | 103.00 | 13.55 | 10.65 | 11.60 | 0.00 | - | 5 | 7 | 46.96% |
| MU240531C00104000 | 2024-05-02 3:23PM EDT | 104.00 | 10.55 | 10.20 | 10.65 | +1.25 | +13.44% | 1 | 4 | 44.61% |
| MU240531C00105000 | 2024-05-02 3:32PM EDT | 105.00 | 9.70 | 9.70 | 10.10 | -1.10 | -10.19% | 1 | 42 | 45.92% |
| MU240531C00106000 | 2024-05-01 3:16PM EDT | 106.00 | 9.90 | 8.85 | 9.65 | 0.00 | - | 4 | 10 | 47.75% |
| MU240531C00107000 | 2024-05-02 2:33PM EDT | 107.00 | 8.20 | 8.30 | 8.65 | +1.20 | +17.14% | 2 | 7 | 44.56% |
| MU240531C00108000 | 2024-04-29 10:44AM EDT | 108.00 | 9.15 | 7.30 | 8.30 | 0.00 | - | 13 | 64 | 46.73% |
| MU240531C00109000 | 2024-05-01 9:45AM EDT | 109.00 | 7.35 | 7.05 | 7.25 | 0.00 | - | 2 | 50 | 42.87% |
| MU240531C00110000 | 2024-05-02 2:10PM EDT | 110.00 | 6.20 | 5.95 | 6.70 | +0.82 | +15.24% | 32 | 219 | 42.94% |
| MU240531C00111000 | 2024-05-02 3:02PM EDT | 111.00 | 5.85 | 5.90 | 6.05 | -0.59 | -9.16% | 28 | 168 | 41.98% |
| MU240531C00112000 | 2024-05-02 3:52PM EDT | 112.00 | 5.20 | 5.40 | 5.55 | 0.00 | - | 37 | 816 | 41.99% |
| MU240531C00113000 | 2024-05-02 2:18PM EDT | 113.00 | 4.75 | 4.90 | 5.05 | +0.20 | +4.40% | 7 | 74 | 41.76% |
| MU240531C00114000 | 2024-05-02 3:39PM EDT | 114.00 | 4.44 | 4.45 | 4.60 | -0.50 | -10.12% | 19 | 22 | 41.70% |
| MU240531C00115000 | 2024-05-02 3:56PM EDT | 115.00 | 4.05 | 4.05 | 4.15 | +0.75 | +22.73% | 61 | 282 | 41.41% |
| MU240531C00116000 | 2024-05-02 2:31PM EDT | 116.00 | 3.55 | 3.65 | 3.75 | +0.44 | +14.15% | 5 | 66 | 41.28% |
| MU240531C00117000 | 2024-05-02 3:53PM EDT | 117.00 | 3.15 | 3.30 | 3.40 | -0.60 | -16.00% | 13 | 157 | 41.33% |
| MU240531C00118000 | 2024-05-02 2:18PM EDT | 118.00 | 2.74 | 2.94 | 3.05 | -0.25 | -8.36% | 6 | 93 | 41.17% |
| MU240531C00119000 | 2024-05-02 2:18PM EDT | 119.00 | 2.54 | 2.65 | 2.73 | -0.71 | -21.85% | 9 | 176 | 41.04% |
| MU240531C00120000 | 2024-05-02 2:54PM EDT | 120.00 | 2.36 | 2.37 | 2.45 | -0.20 | -7.81% | 27 | 176 | 41.04% |
| MU240531C00121000 | 2024-05-02 2:02PM EDT | 121.00 | 1.96 | 2.11 | 2.21 | -0.39 | -16.60% | 61 | 85 | 41.19% |
| MU240531C00122000 | 2024-05-02 3:08PM EDT | 122.00 | 1.90 | 1.87 | 1.97 | +0.33 | +21.02% | 23 | 140 | 41.14% |
| MU240531C00123000 | 2024-05-02 2:48PM EDT | 123.00 | 1.64 | 1.66 | 1.76 | +0.33 | +25.19% | 9 | 86 | 41.16% |
| MU240531C00124000 | 2024-05-02 3:12PM EDT | 124.00 | 1.47 | 1.47 | 1.53 | +0.16 | +12.21% | 8 | 343 | 40.80% |
| MU240531C00125000 | 2024-05-02 3:37PM EDT | 125.00 | 1.28 | 1.30 | 1.36 | +0.24 | +23.08% | 41 | 119 | 40.85% |
| MU240531C00126000 | 2024-05-02 11:14AM EDT | 126.00 | 1.07 | 1.15 | 1.20 | +0.05 | +4.90% | 7 | 69 | 40.82% |
| MU240531C00127000 | 2024-05-02 10:34AM EDT | 127.00 | 0.90 | 1.01 | 1.07 | +0.04 | +4.65% | 5 | 26 | 40.97% |
| MU240531C00128000 | 2024-05-02 3:23PM EDT | 128.00 | 0.91 | 0.89 | 0.94 | -0.04 | -4.21% | 15 | 48 | 40.92% |
| MU240531C00129000 | 2024-04-30 10:01AM EDT | 129.00 | 1.73 | 0.78 | 0.83 | 0.00 | - | 1 | 19 | 40.99% |
| MU240531C00130000 | 2024-05-02 12:22PM EDT | 130.00 | 0.61 | 0.68 | 0.74 | +0.03 | +5.17% | 13 | 295 | 41.19% |
| MU240531C00131000 | 2024-05-01 1:23PM EDT | 131.00 | 0.52 | 0.60 | 0.65 | 0.00 | - | 5 | 14 | 41.21% |
| MU240531C00132000 | 2024-05-01 12:31PM EDT | 132.00 | 0.49 | 0.53 | 0.58 | 0.00 | - | 6 | 26 | 41.43% |
| MU240531C00133000 | 2024-05-01 3:44PM EDT | 133.00 | 0.45 | 0.46 | 0.51 | 0.00 | - | 2 | 33 | 41.50% |
| MU240531C00134000 | 2024-04-30 10:19AM EDT | 134.00 | 1.02 | 0.41 | 0.45 | 0.00 | - | 1 | 8 | 41.60% |
| MU240531C00135000 | 2024-05-02 2:46PM EDT | 135.00 | 0.37 | 0.36 | 0.40 | +0.07 | +23.33% | 6 | 90 | 41.80% |
| MU240531C00136000 | 2024-05-02 1:58PM EDT | 136.00 | 0.30 | 0.32 | 0.36 | -0.03 | -9.09% | 8 | 741 | 42.09% |
| MU240531C00137000 | 2024-05-01 10:45AM EDT | 137.00 | 0.28 | 0.28 | 0.32 | 0.00 | - | 1 | 24 | 42.29% |
| MU240531C00138000 | 2024-05-01 11:37AM EDT | 138.00 | 0.23 | 0.25 | 0.28 | 0.00 | - | 1 | 20 | 42.38% |
| MU240531C00139000 | 2024-05-01 10:48AM EDT | 139.00 | 0.24 | 0.21 | 0.25 | 0.00 | - | 2 | 6 | 42.58% |
| MU240531C00140000 | 2024-05-02 2:02PM EDT | 140.00 | 0.20 | 0.19 | 0.23 | -0.07 | -25.93% | 3 | 36 | 43.07% |
| MU240531C00145000 | 2024-05-02 2:39PM EDT | 145.00 | 0.13 | 0.11 | 0.13 | -0.03 | -18.75% | 25 | 56 | 44.14% |
| MU240531C00150000 | 2024-05-02 9:54AM EDT | 150.00 | 0.07 | 0.07 | 0.09 | -0.03 | -30.00% | 20 | 29 | 46.29% |
| MU240531C00155000 | 2024-04-30 9:30AM EDT | 155.00 | 0.11 | 0.04 | 0.07 | 0.00 | - | 4 | 45 | 49.02% |
| MU240531C00160000 | 2024-04-29 11:22AM EDT | 160.00 | 0.08 | 0.01 | 0.21 | 0.00 | - | 1 | 3 | 56.45% |
| MU240531C00165000 | 2024-04-23 3:02PM EDT | 165.00 | 0.08 | 0.00 | 0.25 | 0.00 | - | - | 10 | 61.62% |
Putsfor31 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MU240531P00045000 | 2024-04-22 9:58AM EDT | 45.00 | 0.08 | 0.00 | 0.23 | 0.00 | - | 1 | 1 | 141.02% |
| MU240531P00060000 | 2024-04-12 3:50PM EDT | 60.00 | 0.34 | 0.00 | 0.23 | 0.00 | - | - | 1 | 99.61% |
| MU240531P00070000 | 2024-05-01 9:41AM EDT | 70.00 | 0.01 | 0.00 | 0.26 | 0.00 | - | 3 | 44 | 78.71% |
| MU240531P00075000 | 2024-04-18 10:58AM EDT | 75.00 | 0.08 | 0.02 | 0.22 | 0.00 | - | - | 2 | 67.58% |
| MU240531P00080000 | 2024-04-30 1:14PM EDT | 80.00 | 0.09 | 0.07 | 0.10 | 0.00 | - | 10 | 19 | 55.08% |
| MU240531P00085000 | 2024-05-02 9:48AM EDT | 85.00 | 0.16 | 0.12 | 0.15 | -0.13 | -44.83% | 4 | 124 | 50.78% |
| MU240531P00090000 | 2024-05-02 3:36PM EDT | 90.00 | 0.25 | 0.22 | 0.25 | -0.01 | -3.85% | 2 | 119 | 45.90% |
| MU240531P00095000 | 2024-05-02 2:21PM EDT | 95.00 | 0.50 | 0.45 | 0.48 | -0.10 | -16.67% | 19 | 403 | 42.33% |
| MU240531P00097000 | 2024-05-01 3:54PM EDT | 97.00 | 0.86 | 0.61 | 0.64 | 0.00 | - | 6 | 9 | 41.31% |
| MU240531P00098000 | 2024-05-02 2:22PM EDT | 98.00 | 0.80 | 0.71 | 0.75 | -0.04 | -4.76% | 2 | 8 | 41.02% |
| MU240531P00099000 | 2024-05-02 2:52PM EDT | 99.00 | 0.88 | 0.80 | 0.86 | -0.53 | -37.59% | 2 | 12 | 40.50% |
| MU240531P00100000 | 2024-05-02 12:21PM EDT | 100.00 | 1.06 | 0.95 | 1.01 | -0.28 | -20.90% | 57 | 362 | 40.33% |
| MU240531P00101000 | 2024-05-02 3:02PM EDT | 101.00 | 1.18 | 1.11 | 1.16 | -0.36 | -23.38% | 10 | 42 | 39.94% |
| MU240531P00102000 | 2024-05-02 2:48PM EDT | 102.00 | 1.35 | 1.26 | 1.34 | -0.30 | -18.18% | 18 | 23 | 39.65% |
| MU240531P00103000 | 2024-05-02 2:22PM EDT | 103.00 | 1.56 | 1.46 | 1.55 | -0.73 | -31.88% | 7 | 54 | 39.47% |
| MU240531P00104000 | 2024-05-02 2:52PM EDT | 104.00 | 1.81 | 1.69 | 1.78 | +0.09 | +5.23% | 31 | 19 | 39.23% |
| MU240531P00105000 | 2024-05-02 2:26PM EDT | 105.00 | 2.13 | 1.96 | 2.05 | -0.64 | -23.10% | 74 | 431 | 39.15% |
| MU240531P00106000 | 2024-05-02 11:48AM EDT | 106.00 | 2.69 | 2.23 | 2.33 | +0.54 | +25.12% | 34 | 76 | 38.89% |
| MU240531P00107000 | 2024-05-02 11:56AM EDT | 107.00 | 2.73 | 2.54 | 2.66 | -0.47 | -14.69% | 18 | 149 | 38.84% |
| MU240531P00108000 | 2024-05-02 3:50PM EDT | 108.00 | 3.15 | 2.89 | 3.00 | -0.99 | -23.91% | 20 | 50 | 38.61% |
| MU240531P00109000 | 2024-05-02 1:26PM EDT | 109.00 | 3.66 | 3.25 | 3.40 | -0.24 | -6.15% | 16 | 25 | 38.62% |
| MU240531P00110000 | 2024-05-02 3:50PM EDT | 110.00 | 4.00 | 3.65 | 3.80 | -0.41 | -9.30% | 236 | 132 | 38.38% |
| MU240531P00111000 | 2024-05-02 2:02PM EDT | 111.00 | 4.50 | 4.10 | 4.25 | +0.75 | +20.00% | 28 | 35 | 38.28% |
| MU240531P00112000 | 2024-05-02 3:37PM EDT | 112.00 | 4.85 | 4.55 | 4.70 | -0.75 | -13.39% | 24 | 99 | 37.93% |
| MU240531P00113000 | 2024-05-02 3:11PM EDT | 113.00 | 5.50 | 5.05 | 5.20 | -0.40 | -6.78% | 189 | 75 | 37.72% |
| MU240531P00114000 | 2024-05-02 11:18AM EDT | 114.00 | 6.25 | 5.60 | 5.75 | +0.85 | +15.74% | 31 | 48 | 37.65% |
| MU240531P00115000 | 2024-05-02 3:34PM EDT | 115.00 | 6.37 | 6.20 | 6.35 | -0.35 | -5.21% | 4 | 63 | 37.72% |
| MU240531P00116000 | 2024-05-01 3:13PM EDT | 116.00 | 6.40 | 6.80 | 6.95 | 0.00 | - | 3 | 82 | 37.54% |
| MU240531P00117000 | 2024-04-29 2:57PM EDT | 117.00 | 6.80 | 7.40 | 7.60 | 0.00 | - | 3 | 32 | 37.51% |
| MU240531P00118000 | 2024-05-02 10:06AM EDT | 118.00 | 10.00 | 8.10 | 9.25 | +2.00 | +25.00% | 1 | 15 | 45.54% |
| MU240531P00119000 | 2024-04-26 3:44PM EDT | 119.00 | 7.97 | 8.50 | 9.35 | 0.00 | - | 35 | 43 | 40.63% |
| MU240531P00120000 | 2024-05-01 3:32PM EDT | 120.00 | 9.90 | 9.50 | 9.75 | 0.00 | - | 26 | 41 | 37.73% |
| MU240531P00121000 | 2024-04-19 11:40AM EDT | 121.00 | 15.07 | 10.10 | 10.50 | 0.00 | - | 1 | 6 | 37.65% |
| MU240531P00122000 | 2024-04-30 11:36AM EDT | 122.00 | 9.73 | 10.95 | 11.85 | 0.00 | - | 2 | 13 | 43.13% |
| MU240531P00123000 | 2024-04-30 11:36AM EDT | 123.00 | 10.45 | 11.45 | 12.20 | 0.00 | - | 2 | 18 | 38.84% |
| MU240531P00124000 | 2024-05-02 2:33PM EDT | 124.00 | 13.00 | 12.20 | 13.15 | -0.11 | -0.84% | 3 | 14 | 40.28% |
| MU240531P00125000 | 2024-05-02 11:00AM EDT | 125.00 | 14.75 | 13.25 | 13.70 | -4.98 | -25.24% | 20 | 2 | 36.99% |
| MU240531P00126000 | 2024-04-23 12:51PM EDT | 126.00 | 14.77 | 13.65 | 14.75 | 0.00 | - | 1 | 11 | 39.38% |
| MU240531P00127000 | 2024-04-30 1:46PM EDT | 127.00 | 13.82 | 15.10 | 15.80 | 0.00 | - | 33 | 41 | 41.72% |
| MU240531P00130000 | 2024-04-18 12:52PM EDT | 130.00 | 17.94 | 17.30 | 18.75 | 0.00 | - | - | 1 | 46.07% |
© 2024 Yahoo. All rights reserved.