Micron Technology, Inc. (MU)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor7 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MU240607C00070000 | 2024-05-23 11:42AM EDT | 70.00 | 59.66 | 61.05 | 62.40 | 0.00 | - | 2 | 14 | 175.39% |
| MU240607C00075000 | 2024-05-28 10:02AM EDT | 75.00 | 55.27 | 56.25 | 57.10 | 0.00 | - | 1 | 12 | 149.22% |
| MU240607C00080000 | 2024-05-20 10:00AM EDT | 80.00 | 50.55 | 51.20 | 52.40 | 0.00 | - | 2 | 2 | 150.78% |
| MU240607C00085000 | 2024-05-21 3:52PM EDT | 85.00 | 42.59 | 46.30 | 47.15 | 0.00 | - | 1 | 3 | 126.17% |
| MU240607C00090000 | 2024-05-16 10:43AM EDT | 90.00 | 38.95 | 41.00 | 42.15 | 0.00 | - | 1 | 4 | 141.99% |
| MU240607C00095000 | 2024-05-23 11:13AM EDT | 95.00 | 33.70 | 36.05 | 36.95 | 0.00 | - | 3 | 13 | 114.55% |
| MU240607C00097000 | 2024-05-29 1:56PM EDT | 97.00 | 35.38 | 34.40 | 35.00 | +0.38 | +1.09% | 2 | 53 | 89.45% |
| MU240607C00098000 | 2024-05-24 9:34AM EDT | 98.00 | 29.58 | 32.90 | 34.05 | 0.00 | - | 3 | 4 | 110.55% |
| MU240607C00100000 | 2024-05-20 10:23AM EDT | 100.00 | 32.35 | 30.95 | 31.95 | +1.05 | +3.35% | 1 | 22 | 99.32% |
| MU240607C00101000 | 2024-05-23 11:13AM EDT | 101.00 | 27.85 | 30.00 | 31.20 | 0.00 | - | 4 | 14 | 62.50% |
| MU240607C00102000 | 2024-05-06 9:34AM EDT | 102.00 | 18.20 | 28.95 | 30.05 | 0.00 | - | 1 | 1 | 98.10% |
| MU240607C00103000 | 2024-05-03 9:50AM EDT | 103.00 | 13.95 | 28.10 | 28.95 | 0.00 | - | 1 | 3 | 90.33% |
| MU240607C00104000 | 2024-05-01 12:00PM EDT | 104.00 | 8.65 | 27.35 | 28.10 | 0.00 | - | - | 10 | 73.63% |
| MU240607C00105000 | 2024-05-22 1:44PM EDT | 105.00 | 21.66 | 26.20 | 27.05 | 0.00 | - | 1 | 5 | 59.77% |
| MU240607C00106000 | 2024-05-28 10:00AM EDT | 106.00 | 24.25 | 24.90 | 26.00 | 0.00 | - | 8 | 8 | 83.84% |
| MU240607C00107000 | 2024-05-14 12:02PM EDT | 107.00 | 16.65 | 24.25 | 25.95 | 0.00 | - | 4 | 2 | 84.86% |
| MU240607C00108000 | 2024-05-13 1:39PM EDT | 108.00 | 15.43 | 22.90 | 24.20 | 0.00 | - | 5 | 3 | 85.35% |
| MU240607C00109000 | 2024-05-21 10:33AM EDT | 109.00 | 19.55 | 21.95 | 23.50 | 0.00 | - | 2 | 5 | 60.94% |
| MU240607C00110000 | 2024-05-28 11:13AM EDT | 110.00 | 22.00 | 20.90 | 22.55 | 0.00 | - | 8 | 52 | 58.40% |
| MU240607C00111000 | 2024-05-29 1:56PM EDT | 111.00 | 21.45 | 19.95 | 21.25 | -0.15 | -0.69% | 27 | 25 | 77.59% |
| MU240607C00112000 | 2024-05-17 3:28PM EDT | 112.00 | 14.67 | 19.10 | 20.05 | 0.00 | - | 1 | 40 | 68.12% |
| MU240607C00113000 | 2024-05-28 12:01PM EDT | 113.00 | 19.45 | 18.05 | 19.55 | 0.00 | - | 17 | 77 | 55.18% |
| MU240607C00114000 | 2024-05-28 2:46PM EDT | 114.00 | 17.06 | 17.10 | 18.05 | 0.00 | - | 1 | 64 | 62.21% |
| MU240607C00115000 | 2024-05-24 3:11PM EDT | 115.00 | 14.51 | 16.10 | 18.05 | 0.00 | - | 12 | 151 | 60.06% |
| MU240607C00116000 | 2024-05-29 10:21AM EDT | 116.00 | 16.55 | 15.10 | 16.15 | +3.45 | +26.34% | 8 | 35 | 59.28% |
| MU240607C00117000 | 2024-05-29 9:40AM EDT | 117.00 | 14.90 | 14.75 | 15.15 | +0.93 | +6.66% | 30 | 1,035 | 50.29% |
| MU240607C00118000 | 2024-05-28 2:45PM EDT | 118.00 | 13.40 | 13.80 | 14.35 | 0.00 | - | 6 | 35 | 51.17% |
| MU240607C00119000 | 2024-05-29 3:06PM EDT | 119.00 | 13.80 | 12.25 | 13.80 | +0.45 | +3.37% | 1 | 88 | 64.06% |
| MU240607C00120000 | 2024-05-29 1:26PM EDT | 120.00 | 12.55 | 11.90 | 12.30 | -0.10 | -0.79% | 6 | 209 | 50.54% |
| MU240607C00121000 | 2024-05-29 2:26PM EDT | 121.00 | 11.85 | 11.00 | 11.90 | +1.20 | +11.27% | 1 | 167 | 50.44% |
| MU240607C00122000 | 2024-05-29 3:46PM EDT | 122.00 | 10.66 | 10.00 | 10.85 | -0.39 | -3.53% | 10 | 172 | 54.27% |
| MU240607C00123000 | 2024-05-29 2:59PM EDT | 123.00 | 10.05 | 9.25 | 10.55 | -0.15 | -1.47% | 14 | 158 | 51.44% |
| MU240607C00124000 | 2024-05-29 2:45PM EDT | 124.00 | 8.95 | 8.10 | 8.70 | +0.89 | +11.04% | 6 | 82 | 44.51% |
| MU240607C00125000 | 2024-05-29 3:35PM EDT | 125.00 | 8.27 | 7.65 | 7.90 | +0.87 | +11.76% | 14 | 360 | 43.95% |
| MU240607C00126000 | 2024-05-29 3:28PM EDT | 126.00 | 7.55 | 6.85 | 7.15 | +0.95 | +14.39% | 44 | 279 | 43.65% |
| MU240607C00127000 | 2024-05-29 2:34PM EDT | 127.00 | 6.75 | 5.70 | 6.75 | -0.10 | -1.46% | 18 | 191 | 47.51% |
| MU240607C00128000 | 2024-05-29 1:32PM EDT | 128.00 | 6.08 | 5.50 | 6.10 | +0.04 | +0.66% | 62 | 484 | 47.41% |
| MU240607C00129000 | 2024-05-29 3:01PM EDT | 129.00 | 5.35 | 4.85 | 5.05 | -0.05 | -0.93% | 53 | 326 | 42.02% |
| MU240607C00130000 | 2024-05-29 3:40PM EDT | 130.00 | 4.35 | 4.25 | 4.45 | -0.58 | -11.76% | 981 | 1,700 | 41.75% |
| MU240607C00131000 | 2024-05-29 3:47PM EDT | 131.00 | 4.06 | 3.75 | 3.90 | -0.44 | -9.78% | 303 | 243 | 41.55% |
| MU240607C00132000 | 2024-05-29 3:59PM EDT | 132.00 | 3.30 | 3.25 | 3.40 | -0.55 | -14.29% | 297 | 499 | 41.44% |
| MU240607C00133000 | 2024-05-29 3:55PM EDT | 133.00 | 2.93 | 2.82 | 2.95 | -0.32 | -9.85% | 1,213 | 796 | 41.41% |
| MU240607C00134000 | 2024-05-29 3:51PM EDT | 134.00 | 2.52 | 2.43 | 2.54 | -0.40 | -13.70% | 458 | 638 | 41.31% |
| MU240607C00135000 | 2024-05-29 3:59PM EDT | 135.00 | 2.08 | 2.04 | 2.36 | -0.64 | -23.53% | 2,200 | 1,745 | 43.53% |
| MU240607C00136000 | 2024-05-29 3:37PM EDT | 136.00 | 1.89 | 1.73 | 2.03 | -0.36 | -16.00% | 47 | 684 | 43.51% |
| MU240607C00137000 | 2024-05-29 3:59PM EDT | 137.00 | 1.52 | 1.46 | 1.57 | -0.34 | -18.28% | 136 | 137 | 41.28% |
| MU240607C00138000 | 2024-05-29 3:56PM EDT | 138.00 | 1.32 | 1.22 | 1.33 | -0.18 | -12.00% | 65 | 177 | 41.41% |
| MU240607C00139000 | 2024-05-29 2:58PM EDT | 139.00 | 1.13 | 1.02 | 1.12 | +0.10 | +9.71% | 112 | 94 | 41.50% |
| MU240607C00140000 | 2024-05-29 3:58PM EDT | 140.00 | 0.90 | 0.87 | 0.93 | -0.35 | -28.00% | 144 | 464 | 41.48% |
| MU240607C00141000 | 2024-05-29 3:29PM EDT | 141.00 | 0.86 | 0.72 | 0.80 | -0.19 | -18.10% | 814 | 116 | 42.04% |
| MU240607C00145000 | 2024-05-29 3:58PM EDT | 145.00 | 0.38 | 0.35 | 0.58 | -0.15 | -28.30% | 330 | 886 | 47.80% |
| MU240607C00150000 | 2024-05-29 3:41PM EDT | 150.00 | 0.16 | 0.15 | 0.17 | -0.06 | -27.27% | 264 | 3,111 | 45.22% |
| MU240607C00155000 | 2024-05-29 3:54PM EDT | 155.00 | 0.06 | 0.07 | 0.09 | -0.03 | -33.33% | 20 | 154 | 48.73% |
| MU240607C00160000 | 2024-05-28 2:27PM EDT | 160.00 | 0.04 | 0.03 | 0.05 | 0.00 | - | 685 | 493 | 50.59% |
| MU240607C00165000 | 2024-05-29 11:03AM EDT | 165.00 | 0.04 | 0.02 | 0.04 | +0.02 | +100.00% | 84 | 121 | 55.47% |
| MU240607C00170000 | 2024-05-21 9:38AM EDT | 170.00 | 0.05 | 0.01 | 0.04 | 0.00 | - | 4 | 84 | 60.55% |
Putsfor7 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MU240607P00045000 | 2024-05-20 12:52PM EDT | 45.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 1 | 206.25% |
| MU240607P00075000 | 2024-04-30 2:58PM EDT | 75.00 | 0.08 | 0.00 | 0.08 | 0.00 | - | - | 3 | 134.38% |
| MU240607P00080000 | 2024-05-20 12:42PM EDT | 80.00 | 0.02 | 0.00 | 0.08 | 0.00 | - | 10 | 14 | 120.31% |
| MU240607P00085000 | 2024-05-28 3:55PM EDT | 85.00 | 0.01 | 0.00 | 0.08 | 0.00 | - | 1 | 2 | 106.64% |
| MU240607P00090000 | 2024-05-28 2:47PM EDT | 90.00 | 0.02 | 0.00 | 0.09 | 0.00 | - | 14 | 255 | 95.31% |
| MU240607P00095000 | 2024-05-29 10:44AM EDT | 95.00 | 0.01 | 0.01 | 0.05 | -0.01 | -50.00% | 36 | 179 | 78.91% |
| MU240607P00096000 | 2024-05-24 2:47PM EDT | 96.00 | 0.03 | 0.01 | 0.03 | 0.00 | - | 186 | 202 | 73.44% |
| MU240607P00097000 | 2024-05-24 2:53PM EDT | 97.00 | 0.03 | 0.01 | 0.03 | 0.00 | - | 175 | 151 | 71.09% |
| MU240607P00098000 | 2024-05-24 2:49PM EDT | 98.00 | 0.03 | 0.01 | 0.03 | 0.00 | - | 10 | 23 | 68.75% |
| MU240607P00099000 | 2024-05-24 2:46PM EDT | 99.00 | 0.04 | 0.01 | 0.03 | 0.00 | - | 100 | 111 | 66.41% |
| MU240607P00100000 | 2024-05-28 1:46PM EDT | 100.00 | 0.05 | 0.01 | 0.04 | 0.00 | - | 1 | 309 | 66.41% |
| MU240607P00101000 | 2024-05-24 2:01PM EDT | 101.00 | 0.05 | 0.01 | 0.19 | 0.00 | - | 2 | 11 | 76.76% |
| MU240607P00102000 | 2024-05-22 2:51PM EDT | 102.00 | 0.11 | 0.01 | 0.19 | 0.00 | - | 11 | 189 | 74.22% |
| MU240607P00103000 | 2024-05-28 3:40PM EDT | 103.00 | 0.03 | 0.02 | 0.05 | 0.00 | - | 828 | 836 | 62.11% |
| MU240607P00104000 | 2024-05-28 9:56AM EDT | 104.00 | 0.05 | 0.02 | 0.06 | 0.00 | - | 3 | 74 | 60.94% |
| MU240607P00105000 | 2024-05-29 11:07AM EDT | 105.00 | 0.05 | 0.03 | 0.06 | +0.01 | +25.00% | 1 | 160 | 59.77% |
| MU240607P00106000 | 2024-05-29 3:51PM EDT | 106.00 | 0.05 | 0.04 | 0.06 | -0.03 | -37.50% | 201 | 146 | 58.40% |
| MU240607P00107000 | 2024-05-29 12:54PM EDT | 107.00 | 0.05 | 0.04 | 0.06 | 0.00 | - | 5 | 87 | 56.25% |
| MU240607P00108000 | 2024-05-29 3:51PM EDT | 108.00 | 0.06 | 0.05 | 0.07 | 0.00 | - | 50 | 216 | 55.27% |
| MU240607P00109000 | 2024-05-29 9:59AM EDT | 109.00 | 0.07 | 0.05 | 0.08 | 0.00 | - | 2 | 97 | 53.71% |
| MU240607P00110000 | 2024-05-29 1:51PM EDT | 110.00 | 0.08 | 0.07 | 0.08 | 0.00 | - | 7 | 128 | 52.54% |
| MU240607P00111000 | 2024-05-29 11:39AM EDT | 111.00 | 0.08 | 0.08 | 0.09 | 0.00 | - | 7 | 176 | 51.17% |
| MU240607P00112000 | 2024-05-29 3:58PM EDT | 112.00 | 0.10 | 0.09 | 0.11 | 0.00 | - | 39 | 68 | 50.20% |
| MU240607P00113000 | 2024-05-29 12:08PM EDT | 113.00 | 0.11 | 0.09 | 0.12 | +0.01 | +10.00% | 11 | 104 | 49.22% |
| MU240607P00114000 | 2024-05-29 3:58PM EDT | 114.00 | 0.13 | 0.11 | 0.15 | 0.00 | - | 300 | 88 | 48.83% |
| MU240607P00115000 | 2024-05-29 3:58PM EDT | 115.00 | 0.15 | 0.13 | 0.16 | +0.01 | +7.14% | 74 | 202 | 46.88% |
| MU240607P00116000 | 2024-05-29 3:52PM EDT | 116.00 | 0.16 | 0.15 | 0.19 | -0.01 | -5.88% | 55 | 217 | 45.90% |
| MU240607P00117000 | 2024-05-29 9:35AM EDT | 117.00 | 0.18 | 0.19 | 0.22 | -0.04 | -18.18% | 5 | 290 | 44.73% |
| MU240607P00118000 | 2024-05-29 2:15PM EDT | 118.00 | 0.21 | 0.23 | 0.26 | -0.03 | -12.50% | 6 | 226 | 43.65% |
| MU240607P00119000 | 2024-05-29 3:23PM EDT | 119.00 | 0.25 | 0.28 | 0.31 | -0.04 | -13.79% | 73 | 312 | 42.73% |
| MU240607P00120000 | 2024-05-29 3:47PM EDT | 120.00 | 0.31 | 0.32 | 0.38 | -0.04 | -11.43% | 113 | 465 | 42.09% |
| MU240607P00121000 | 2024-05-29 1:15PM EDT | 121.00 | 0.39 | 0.42 | 0.47 | -0.05 | -11.36% | 10 | 215 | 41.60% |
| MU240607P00122000 | 2024-05-29 3:16PM EDT | 122.00 | 0.47 | 0.53 | 0.57 | -0.02 | -4.08% | 25 | 388 | 40.92% |
| MU240607P00123000 | 2024-05-29 3:53PM EDT | 123.00 | 0.67 | 0.44 | 0.70 | +0.02 | +3.08% | 31 | 148 | 40.45% |
| MU240607P00124000 | 2024-05-29 3:38PM EDT | 124.00 | 0.79 | 0.60 | 0.86 | +0.02 | +2.60% | 97 | 202 | 40.09% |
| MU240607P00125000 | 2024-05-29 3:53PM EDT | 125.00 | 1.00 | 0.97 | 1.05 | +0.10 | +11.11% | 246 | 953 | 39.75% |
| MU240607P00126000 | 2024-05-29 3:59PM EDT | 126.00 | 1.25 | 1.20 | 1.28 | +0.14 | +12.61% | 230 | 323 | 39.50% |
| MU240607P00127000 | 2024-05-29 3:58PM EDT | 127.00 | 1.49 | 1.47 | 1.57 | +0.05 | +3.47% | 97 | 320 | 39.58% |
| MU240607P00128000 | 2024-05-29 3:49PM EDT | 128.00 | 1.67 | 1.58 | 1.89 | -0.02 | -1.18% | 127 | 1,338 | 39.48% |
| MU240607P00129000 | 2024-05-29 3:58PM EDT | 129.00 | 2.16 | 1.94 | 2.25 | +0.14 | +6.93% | 449 | 1,356 | 39.36% |
| MU240607P00130000 | 2024-05-29 3:59PM EDT | 130.00 | 2.60 | 2.52 | 2.67 | +0.10 | +4.00% | 502 | 282 | 39.40% |
| MU240607P00131000 | 2024-05-29 3:52PM EDT | 131.00 | 3.00 | 2.97 | 3.10 | -0.20 | -6.25% | 293 | 87 | 39.01% |
| MU240607P00132000 | 2024-05-29 3:59PM EDT | 132.00 | 3.60 | 3.50 | 3.60 | +0.35 | +10.77% | 148 | 116 | 38.92% |
| MU240607P00133000 | 2024-05-29 3:48PM EDT | 133.00 | 3.80 | 4.05 | 4.15 | +0.10 | +2.70% | 47 | 34 | 38.84% |
| MU240607P00134000 | 2024-05-29 10:11AM EDT | 134.00 | 4.70 | 4.20 | 4.75 | 0.00 | - | 15 | 10 | 38.83% |
| MU240607P00135000 | 2024-05-29 2:39PM EDT | 135.00 | 5.05 | 5.20 | 5.45 | -0.10 | -1.94% | 42 | 72 | 39.50% |
| MU240607P00136000 | 2024-05-29 3:22PM EDT | 136.00 | 5.45 | 5.95 | 6.15 | -1.17 | -17.67% | 2 | 12 | 39.70% |
| MU240607P00137000 | 2024-05-29 1:15PM EDT | 137.00 | 6.40 | 6.65 | 7.35 | +0.15 | +2.40% | 11 | 10 | 46.02% |
| MU240607P00138000 | 2024-05-29 9:56AM EDT | 138.00 | 6.70 | 7.20 | 7.70 | -0.58 | -7.97% | 2 | 5 | 40.70% |
| MU240607P00139000 | 2024-05-28 10:34AM EDT | 139.00 | 7.95 | 7.95 | 9.00 | -1.37 | -14.70% | 1 | 1 | 48.29% |
| MU240607P00140000 | 2024-05-29 3:58PM EDT | 140.00 | 9.10 | 8.75 | 9.35 | +0.24 | +2.71% | 4 | 3 | 41.50% |
| MU240607P00141000 | 2024-05-28 2:14PM EDT | 141.00 | 9.45 | 9.80 | 10.75 | 0.00 | - | 3 | 3 | 50.93% |
| MU240607P00145000 | 2024-05-28 12:08PM EDT | 145.00 | 14.90 | 13.40 | 14.50 | +1.50 | +11.19% | 2 | 1 | 58.01% |
| MU240607P00150000 | 2024-05-22 2:29PM EDT | 150.00 | 24.80 | 18.20 | 19.35 | 0.00 | - | - | 2 | 52.64% |
© 2024 Yahoo. All rights reserved.