Micron Technology, Inc. (MU)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MU240621C00010000 | 2024-02-26 4:28PM EDT | 10.00 | 80.15 | 108.10 | 109.75 | 0.00 | - | 10 | 13 | 610.94% |
| MU240621C00012500 | 2023-05-30 9:52AM EDT | 12.50 | 60.30 | 51.65 | 53.05 | 0.00 | - | - | 1 | 0.00% |
| MU240621C00015000 | 2024-03-07 4:42PM EDT | 15.00 | 84.00 | 108.45 | 109.10 | 0.00 | - | 5 | 23 | 700.68% |
| MU240621C00017500 | 2024-02-26 1:03PM EDT | 17.50 | 74.50 | 100.90 | 102.60 | 0.00 | - | 1 | 1 | 450.29% |
| MU240621C00020000 | 2024-04-03 11:27AM EDT | 20.00 | 107.50 | 94.50 | 95.70 | 0.00 | - | 1 | 14 | 216.80% |
| MU240621C00022500 | 2023-06-29 10:10AM EDT | 22.50 | 42.44 | 49.35 | 50.05 | 0.00 | - | 2 | 3 | 0.00% |
| MU240621C00025000 | 2024-04-24 10:44AM EDT | 25.00 | 86.02 | 89.55 | 90.70 | 0.00 | - | 13 | 25 | 192.19% |
| MU240621C00027500 | 2024-04-09 10:41AM EDT | 27.50 | 95.15 | 87.05 | 88.25 | 0.00 | - | 1 | 31 | 182.81% |
| MU240621C00030000 | 2024-04-19 1:03PM EDT | 30.00 | 77.95 | 84.60 | 85.75 | 0.00 | - | 2 | 22 | 174.22% |
| MU240621C00032500 | 2023-10-23 2:37PM EDT | 32.50 | 36.20 | 45.45 | 45.75 | 0.00 | - | 2 | 12 | 0.00% |
| MU240621C00035000 | 2024-04-23 1:19PM EDT | 35.00 | 78.30 | 79.65 | 80.80 | 0.00 | - | 8 | 556 | 158.59% |
| MU240621C00037500 | 2024-03-26 10:49AM EDT | 37.50 | 82.35 | 73.40 | 73.90 | 0.00 | - | 1 | 81 | 0.00% |
| MU240621C00040000 | 2024-03-01 2:50PM EDT | 40.00 | 55.75 | 77.85 | 79.25 | 0.00 | - | 2 | 200 | 238.48% |
| MU240621C00042500 | 2024-02-14 2:22PM EDT | 42.50 | 40.56 | 50.30 | 53.00 | 0.00 | - | 1 | 184 | 0.00% |
| MU240621C00045000 | 2024-04-26 10:14AM EDT | 45.00 | 68.64 | 69.75 | 70.90 | +0.14 | +0.20% | 5 | 253 | 132.32% |
| MU240621C00047500 | 2024-03-20 3:05PM EDT | 47.50 | 48.24 | 58.30 | 61.25 | 0.00 | - | 5 | 100 | 0.00% |
| MU240621C00050000 | 2024-04-16 11:29AM EDT | 50.00 | 71.65 | 65.00 | 66.00 | 0.00 | - | 1 | 327 | 125.88% |
| MU240621C00052500 | 2024-04-02 9:54AM EDT | 52.50 | 71.55 | 62.50 | 63.45 | 0.00 | - | 100 | 174 | 118.36% |
| MU240621C00055000 | 2024-04-25 1:20PM EDT | 55.00 | 58.26 | 59.90 | 60.90 | 0.00 | - | 1 | 677 | 109.42% |
| MU240621C00057500 | 2024-04-17 3:15PM EDT | 57.50 | 60.00 | 57.30 | 58.55 | 0.00 | - | 1 | 765 | 104.44% |
| MU240621C00060000 | 2024-04-19 10:59AM EDT | 60.00 | 49.67 | 54.75 | 56.05 | 0.00 | - | 3 | 2,725 | 97.95% |
| MU240621C00062500 | 2024-04-19 2:21PM EDT | 62.50 | 45.52 | 52.35 | 53.65 | 0.00 | - | 10 | 941 | 95.65% |
| MU240621C00065000 | 2024-04-25 1:20PM EDT | 65.00 | 48.43 | 49.80 | 50.80 | 0.00 | - | 1 | 2,706 | 84.08% |
| MU240621C00067500 | 2024-04-19 1:25PM EDT | 67.50 | 41.15 | 47.55 | 48.55 | 0.00 | - | 2 | 2,163 | 86.52% |
| MU240621C00070000 | 2024-04-26 1:34PM EDT | 70.00 | 45.52 | 45.00 | 45.95 | +3.12 | +7.36% | 7 | 3,825 | 79.59% |
| MU240621C00072500 | 2024-04-26 10:45AM EDT | 72.50 | 42.20 | 42.40 | 43.45 | +3.07 | +7.85% | 1 | 1,036 | 73.54% |
| MU240621C00075000 | 2024-04-22 2:45PM EDT | 75.00 | 36.03 | 40.00 | 41.10 | 0.00 | - | 12 | 2,275 | 71.88% |
| MU240621C00077500 | 2024-04-26 9:42AM EDT | 77.50 | 38.35 | 37.55 | 38.60 | +3.63 | +10.46% | 6 | 1,759 | 67.82% |
| MU240621C00080000 | 2024-04-26 12:28PM EDT | 80.00 | 33.47 | 35.40 | 36.30 | +1.47 | +4.59% | 4 | 4,946 | 68.41% |
| MU240621C00082500 | 2024-04-26 10:17AM EDT | 82.50 | 32.58 | 32.70 | 34.05 | +1.88 | +6.12% | 1 | 816 | 64.16% |
| MU240621C00085000 | 2024-04-25 12:11PM EDT | 85.00 | 28.58 | 30.30 | 31.55 | +0.48 | +1.71% | 1 | 6,191 | 60.35% |
| MU240621C00087500 | 2024-04-25 2:08PM EDT | 87.50 | 26.50 | 27.95 | 29.25 | 0.00 | - | 2 | 919 | 58.23% |
| MU240621C00090000 | 2024-04-26 10:16AM EDT | 90.00 | 25.40 | 25.75 | 27.00 | +1.00 | +4.10% | 1 | 5,161 | 57.01% |
| MU240621C00092500 | 2024-04-26 1:41PM EDT | 92.50 | 23.78 | 23.45 | 25.45 | +3.27 | +15.94% | 83 | 3,654 | 58.35% |
| MU240621C00095000 | 2024-04-25 3:05PM EDT | 95.00 | 19.75 | 21.15 | 22.05 | 0.00 | - | 26 | 2,968 | 50.00% |
| MU240621C00097500 | 2024-04-26 12:48PM EDT | 97.50 | 18.40 | 19.15 | 19.95 | +0.75 | +4.25% | 21 | 768 | 52.83% |
| MU240621C00100000 | 2024-04-26 2:33PM EDT | 100.00 | 17.77 | 17.35 | 17.90 | +2.64 | +17.45% | 117 | 7,157 | 51.23% |
| MU240621C00105000 | 2024-04-26 2:01PM EDT | 105.00 | 13.40 | 13.50 | 14.15 | +1.35 | +11.20% | 32 | 5,099 | 48.98% |
| MU240621C00110000 | 2024-04-26 3:41PM EDT | 110.00 | 10.70 | 10.60 | 10.75 | +1.90 | +21.59% | 478 | 4,593 | 46.59% |
| MU240621C00115000 | 2024-04-26 3:59PM EDT | 115.00 | 7.95 | 7.90 | 8.00 | +1.60 | +25.20% | 866 | 5,072 | 45.46% |
| MU240621C00120000 | 2024-04-26 3:59PM EDT | 120.00 | 5.79 | 5.70 | 5.80 | +1.29 | +28.67% | 1,316 | 11,111 | 44.71% |
| MU240621C00125000 | 2024-04-26 3:58PM EDT | 125.00 | 4.10 | 4.05 | 4.15 | +0.90 | +28.12% | 1,743 | 5,058 | 44.53% |
| MU240621C00130000 | 2024-04-26 3:59PM EDT | 130.00 | 2.84 | 2.80 | 2.91 | +0.62 | +27.93% | 1,440 | 6,714 | 44.43% |
| MU240621C00135000 | 2024-04-26 3:56PM EDT | 135.00 | 1.96 | 1.93 | 2.00 | +0.47 | +31.54% | 474 | 4,995 | 44.37% |
| MU240621C00140000 | 2024-04-26 3:13PM EDT | 140.00 | 1.35 | 1.32 | 1.37 | +0.27 | +25.00% | 115 | 7,186 | 44.53% |
| MU240621C00145000 | 2024-04-26 3:41PM EDT | 145.00 | 0.90 | 0.89 | 0.94 | +0.13 | +16.88% | 191 | 2,881 | 44.87% |
| MU240621C00150000 | 2024-04-26 3:40PM EDT | 150.00 | 0.65 | 0.62 | 0.65 | +0.15 | +30.00% | 259 | 5,529 | 45.36% |
| MU240621C00155000 | 2024-04-26 11:54AM EDT | 155.00 | 0.39 | 0.43 | 0.46 | +0.01 | +2.63% | 207 | 1,863 | 46.05% |
| MU240621C00160000 | 2024-04-26 11:34AM EDT | 160.00 | 0.27 | 0.30 | 0.33 | +0.06 | +28.57% | 14 | 463 | 46.83% |
| MU240621C00165000 | 2024-04-26 11:54AM EDT | 165.00 | 0.20 | 0.21 | 0.24 | +0.03 | +17.65% | 115 | 1,167 | 47.66% |
| MU240621C00170000 | 2024-04-26 12:20PM EDT | 170.00 | 0.14 | 0.15 | 0.18 | +0.03 | +27.27% | 13 | 358 | 48.63% |
| MU240621C00175000 | 2024-04-26 11:40AM EDT | 175.00 | 0.13 | 0.11 | 0.13 | +0.02 | +18.18% | 45 | 444 | 49.22% |
| MU240621C00180000 | 2024-04-26 11:40AM EDT | 180.00 | 0.11 | 0.09 | 0.11 | +0.01 | +10.00% | 7 | 164 | 50.20% |
| MU240621C00185000 | 2024-04-24 3:59PM EDT | 185.00 | 0.08 | 0.07 | 0.09 | 0.00 | - | 3 | 530 | 51.37% |
| MU240621C00190000 | 2024-04-26 11:41AM EDT | 190.00 | 0.07 | 0.03 | 0.19 | +0.03 | +75.00% | 3 | 71 | 55.86% |
| MU240621C00195000 | 2024-04-18 11:07AM EDT | 195.00 | 0.09 | 0.02 | 0.23 | 0.00 | - | 3 | 33 | 59.28% |
| MU240621C00200000 | 2024-04-24 1:13PM EDT | 200.00 | 0.20 | 0.04 | 0.10 | 0.00 | - | 2 | 1,082 | 57.42% |
Putsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MU240621P00010000 | 2023-06-29 9:52AM EDT | 10.00 | 0.01 | 0.00 | 0.11 | 0.00 | - | 12 | 82 | 249.22% |
| MU240621P00012500 | 2023-01-03 4:57PM EDT | 12.50 | 0.16 | 0.00 | 0.40 | 0.00 | - | - | 26 | 266.02% |
| MU240621P00015000 | 2023-10-19 1:15PM EDT | 15.00 | 0.04 | 0.00 | 0.06 | 0.00 | - | 3 | 30 | 193.75% |
| MU240621P00017500 | 2023-01-12 4:15PM EDT | 17.50 | 0.31 | 0.00 | 0.90 | 0.00 | - | 6 | 2 | 255.47% |
| MU240621P00020000 | 2023-10-27 11:32AM EDT | 20.00 | 0.07 | 0.00 | 0.10 | 0.00 | - | 240 | 0 | 175.00% |
| MU240621P00022500 | 2023-11-01 3:05PM EDT | 22.50 | 0.05 | 0.00 | 0.10 | 0.00 | - | 5 | 128 | 163.28% |
| MU240621P00025000 | 2024-04-05 11:15AM EDT | 25.00 | 0.01 | 0.00 | 0.18 | 0.00 | - | 3 | 295 | 164.06% |
| MU240621P00027500 | 2024-03-25 9:37AM EDT | 27.50 | 0.01 | 0.00 | 0.22 | 0.00 | - | 209 | 246 | 157.81% |
| MU240621P00030000 | 2024-04-01 9:30AM EDT | 30.00 | 0.01 | 0.00 | 0.18 | 0.00 | - | 1 | 287 | 144.92% |
| MU240621P00032500 | 2024-04-01 3:56PM EDT | 32.50 | 0.01 | 0.00 | 0.02 | 0.00 | - | 1 | 875 | 109.38% |
| MU240621P00035000 | 2024-01-16 3:04PM EDT | 35.00 | 0.06 | 0.01 | 0.19 | 0.00 | - | 3 | 6,773 | 130.47% |
| MU240621P00037500 | 2024-04-04 12:14PM EDT | 37.50 | 0.01 | 0.00 | 0.18 | 0.00 | - | 1 | 420 | 121.48% |
| MU240621P00040000 | 2024-04-15 9:54AM EDT | 40.00 | 0.09 | 0.00 | 0.18 | 0.00 | - | 5 | 3,794 | 114.84% |
| MU240621P00042500 | 2024-04-18 3:36PM EDT | 42.50 | 0.01 | 0.01 | 0.18 | 0.00 | - | 3 | 605 | 109.38% |
| MU240621P00045000 | 2024-04-16 10:49AM EDT | 45.00 | 0.02 | 0.00 | 0.18 | 0.00 | - | 1 | 2,654 | 102.73% |
| MU240621P00047500 | 2024-03-22 11:23AM EDT | 47.50 | 0.01 | 0.01 | 0.13 | 0.00 | - | 20 | 2,498 | 94.14% |
| MU240621P00050000 | 2024-04-22 3:27PM EDT | 50.00 | 0.04 | 0.02 | 0.13 | 0.00 | - | 2,293 | 13,131 | 89.84% |
| MU240621P00052500 | 2024-04-22 3:25PM EDT | 52.50 | 0.04 | 0.01 | 0.21 | 0.00 | - | 1,644 | 4,695 | 89.26% |
| MU240621P00055000 | 2024-04-22 10:11AM EDT | 55.00 | 0.05 | 0.01 | 0.22 | 0.00 | - | 5 | 9,019 | 84.96% |
| MU240621P00057500 | 2024-04-26 9:56AM EDT | 57.50 | 0.05 | 0.02 | 0.06 | -0.04 | -44.44% | 50 | 7,053 | 70.31% |
| MU240621P00060000 | 2024-04-18 1:50PM EDT | 60.00 | 0.05 | 0.02 | 0.23 | 0.00 | - | 1 | 11,788 | 76.56% |
| MU240621P00062500 | 2024-04-25 10:24AM EDT | 62.50 | 0.07 | 0.03 | 0.10 | 0.00 | - | 109 | 3,593 | 66.21% |
| MU240621P00065000 | 2024-04-25 2:28PM EDT | 65.00 | 0.11 | 0.07 | 0.20 | 0.00 | - | 2 | 6,242 | 68.75% |
| MU240621P00067500 | 2024-04-26 9:54AM EDT | 67.50 | 0.11 | 0.09 | 0.11 | -0.02 | -15.38% | 63 | 3,085 | 61.91% |
| MU240621P00070000 | 2024-04-25 10:05AM EDT | 70.00 | 0.13 | 0.11 | 0.13 | -0.03 | -18.75% | 1 | 5,902 | 59.57% |
| MU240621P00072500 | 2024-04-23 10:46AM EDT | 72.50 | 0.18 | 0.14 | 0.16 | 0.00 | - | 170 | 7,291 | 57.72% |
| MU240621P00075000 | 2024-04-26 1:58PM EDT | 75.00 | 0.19 | 0.17 | 0.19 | -0.04 | -17.39% | 2 | 2,820 | 55.57% |
| MU240621P00077500 | 2024-04-26 11:09AM EDT | 77.50 | 0.24 | 0.21 | 0.24 | -0.05 | -17.24% | 1 | 4,083 | 53.71% |
| MU240621P00080000 | 2024-04-26 3:40PM EDT | 80.00 | 0.29 | 0.26 | 0.29 | -0.03 | -9.38% | 7 | 5,833 | 51.76% |
| MU240621P00082500 | 2024-04-26 10:18AM EDT | 82.50 | 0.38 | 0.33 | 0.36 | -0.12 | -24.00% | 100 | 1,011 | 50.10% |
| MU240621P00085000 | 2024-04-26 3:46PM EDT | 85.00 | 0.44 | 0.42 | 0.45 | -0.10 | -18.52% | 14 | 3,223 | 48.93% |
| MU240621P00087500 | 2024-04-26 9:33AM EDT | 87.50 | 0.57 | 0.54 | 0.56 | -0.10 | -14.93% | 113 | 1,152 | 47.27% |
| MU240621P00090000 | 2024-04-26 2:50PM EDT | 90.00 | 0.75 | 0.70 | 0.72 | -0.12 | -13.79% | 146 | 3,639 | 46.05% |
| MU240621P00092500 | 2024-04-26 3:41PM EDT | 92.50 | 0.93 | 0.90 | 0.93 | -0.21 | -18.42% | 22 | 3,591 | 45.00% |
| MU240621P00095000 | 2024-04-26 3:40PM EDT | 95.00 | 1.18 | 1.16 | 1.20 | -0.25 | -17.48% | 52 | 5,332 | 44.04% |
| MU240621P00097500 | 2024-04-26 3:11PM EDT | 97.50 | 1.57 | 1.51 | 1.58 | -0.48 | -23.41% | 40 | 1,316 | 43.56% |
| MU240621P00100000 | 2024-04-26 3:50PM EDT | 100.00 | 1.98 | 1.92 | 1.99 | -0.64 | -24.43% | 185 | 2,790 | 42.59% |
| MU240621P00105000 | 2024-04-26 3:43PM EDT | 105.00 | 3.17 | 3.10 | 3.20 | -0.63 | -16.58% | 216 | 2,945 | 41.53% |
| MU240621P00110000 | 2024-04-26 3:59PM EDT | 110.00 | 4.90 | 4.80 | 4.95 | -1.34 | -21.47% | 276 | 4,028 | 40.89% |
| MU240621P00115000 | 2024-04-26 3:57PM EDT | 115.00 | 7.16 | 7.10 | 7.20 | -1.28 | -15.17% | 572 | 2,840 | 40.05% |
| MU240621P00120000 | 2024-04-26 3:23PM EDT | 120.00 | 9.95 | 9.90 | 10.05 | -1.69 | -14.52% | 30 | 1,541 | 39.51% |
| MU240621P00125000 | 2024-04-26 3:47PM EDT | 125.00 | 13.40 | 12.85 | 13.45 | -1.87 | -12.25% | 34 | 1,427 | 39.21% |
| MU240621P00130000 | 2024-04-26 10:04AM EDT | 130.00 | 19.13 | 16.50 | 17.60 | -0.17 | -0.88% | 5 | 1,002 | 41.15% |
| MU240621P00135000 | 2024-04-25 12:21PM EDT | 135.00 | 23.51 | 21.05 | 21.85 | 0.00 | - | 1 | 398 | 41.82% |
| MU240621P00140000 | 2024-04-18 10:17AM EDT | 140.00 | 24.32 | 25.30 | 26.30 | 0.00 | - | 1 | 69 | 42.21% |
| MU240621P00145000 | 2024-04-19 3:29PM EDT | 145.00 | 38.20 | 29.90 | 31.05 | 0.00 | - | 4 | 13 | 44.29% |
| MU240621P00150000 | 2024-04-09 3:20PM EDT | 150.00 | 29.05 | 34.75 | 35.90 | 0.00 | - | 32 | 0 | 46.75% |
| MU240621P00155000 | 2024-04-12 2:42PM EDT | 155.00 | 32.80 | 39.40 | 40.85 | 0.00 | - | 11 | 0 | 50.17% |
| MU240621P00160000 | 2024-04-01 10:19AM EDT | 160.00 | 35.40 | 44.40 | 45.85 | 0.00 | - | 3 | 0 | 54.10% |
| MU240621P00165000 | 2024-04-01 12:43PM EDT | 165.00 | 39.90 | 49.90 | 50.65 | 0.00 | - | - | 0 | 54.05% |
| MU240621P00170000 | 2024-04-04 10:26AM EDT | 170.00 | 44.20 | 54.50 | 55.85 | 0.00 | - | 6 | 0 | 61.43% |
| MU240621P00180000 | 2024-04-12 9:41AM EDT | 180.00 | 55.07 | 64.40 | 65.90 | 0.00 | - | 4 | 0 | 69.09% |
© 2024 Yahoo. All rights reserved.