Micron Technology, Inc. (MU)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor26 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MU240726C00065000 | 2024-06-12 12:29PM EDT | 65.00 | 74.74 | 64.20 | 68.75 | 0.00 | - | - | 1 | 195.61% |
| MU240726C00085000 | 2024-06-28 3:02PM EDT | 85.00 | 47.25 | 44.50 | 49.05 | -0.65 | -1.36% | 1 | 4 | 81.74% |
| MU240726C00090000 | 2024-06-28 2:57PM EDT | 90.00 | 42.23 | 39.50 | 44.10 | -3.59 | -7.84% | 6 | 5 | 73.54% |
| MU240726C00100000 | 2024-06-28 12:20PM EDT | 100.00 | 31.40 | 29.60 | 34.05 | -3.10 | -8.99% | 4 | 130 | 56.74% |
| MU240726C00105000 | 2024-06-27 11:06AM EDT | 105.00 | 29.12 | 24.55 | 29.15 | 0.00 | - | 1 | 4 | 86.57% |
| MU240726C00110000 | 2024-06-28 11:33AM EDT | 110.00 | 22.00 | 20.20 | 24.40 | -1.00 | -4.35% | 2 | 14 | 76.98% |
| MU240726C00115000 | 2024-06-28 3:25PM EDT | 115.00 | 17.80 | 15.45 | 19.85 | -1.26 | -6.61% | 1 | 8 | 68.86% |
| MU240726C00118000 | 2024-06-28 11:10AM EDT | 118.00 | 15.64 | 14.35 | 15.60 | -4.08 | -20.69% | 1 | 5 | 49.39% |
| MU240726C00120000 | 2024-06-28 1:18PM EDT | 120.00 | 14.50 | 13.15 | 13.80 | -0.75 | -4.92% | 13 | 130 | 46.58% |
| MU240726C00122000 | 2024-06-28 11:43AM EDT | 122.00 | 12.53 | 11.25 | 12.10 | -1.56 | -11.07% | 1 | 7 | 44.35% |
| MU240726C00125000 | 2024-06-28 11:27AM EDT | 125.00 | 9.99 | 9.60 | 10.15 | -0.59 | -5.58% | 2 | 41 | 44.90% |
| MU240726C00127000 | 2024-06-28 3:30PM EDT | 127.00 | 8.40 | 8.10 | 8.70 | -3.40 | -28.81% | 7 | 10 | 43.24% |
| MU240726C00128000 | 2024-06-28 2:21PM EDT | 128.00 | 8.61 | 7.55 | 8.10 | -0.29 | -3.26% | 3 | 30 | 43.09% |
| MU240726C00129000 | 2024-06-28 1:27PM EDT | 129.00 | 8.50 | 7.25 | 7.65 | -0.45 | -5.03% | 71 | 16 | 43.82% |
| MU240726C00130000 | 2024-06-28 3:58PM EDT | 130.00 | 6.90 | 6.65 | 7.00 | -0.70 | -9.21% | 1,729 | 378 | 42.97% |
| MU240726C00131000 | 2024-06-28 3:34PM EDT | 131.00 | 6.50 | 6.25 | 8.40 | -1.30 | -16.67% | 47 | 8 | 56.13% |
| MU240726C00132000 | 2024-06-28 3:47PM EDT | 132.00 | 5.87 | 5.80 | 5.95 | -0.83 | -12.39% | 525 | 79 | 42.48% |
| MU240726C00133000 | 2024-06-28 3:49PM EDT | 133.00 | 5.42 | 5.35 | 5.50 | -0.58 | -9.67% | 192 | 124 | 42.49% |
| MU240726C00134000 | 2024-06-28 3:49PM EDT | 134.00 | 5.08 | 4.95 | 5.10 | -0.73 | -12.56% | 180 | 396 | 42.68% |
| MU240726C00135000 | 2024-06-28 3:58PM EDT | 135.00 | 4.64 | 4.55 | 4.70 | -0.76 | -14.07% | 1,112 | 1,077 | 42.70% |
| MU240726C00136000 | 2024-06-28 3:46PM EDT | 136.00 | 4.25 | 4.20 | 5.30 | -0.90 | -17.48% | 71 | 245 | 49.56% |
| MU240726C00137000 | 2024-06-28 3:30PM EDT | 137.00 | 3.85 | 3.85 | 4.95 | -0.99 | -20.45% | 41 | 216 | 49.68% |
| MU240726C00138000 | 2024-06-28 3:49PM EDT | 138.00 | 3.57 | 3.50 | 3.65 | -0.63 | -15.00% | 106 | 389 | 42.80% |
| MU240726C00139000 | 2024-06-28 3:49PM EDT | 139.00 | 3.38 | 3.25 | 3.35 | -0.52 | -13.33% | 19 | 263 | 42.88% |
| MU240726C00140000 | 2024-06-28 3:48PM EDT | 140.00 | 3.04 | 2.98 | 3.10 | -0.61 | -16.71% | 1,055 | 2,700 | 43.19% |
| MU240726C00141000 | 2024-06-28 3:15PM EDT | 141.00 | 2.72 | 2.72 | 2.80 | -0.63 | -18.81% | 58 | 377 | 42.94% |
| MU240726C00142000 | 2024-06-28 3:36PM EDT | 142.00 | 2.56 | 2.50 | 2.58 | -0.59 | -18.73% | 367 | 1,331 | 43.20% |
| MU240726C00143000 | 2024-06-28 2:51PM EDT | 143.00 | 2.45 | 2.28 | 2.55 | -0.43 | -14.93% | 70 | 265 | 44.90% |
| MU240726C00144000 | 2024-06-28 2:14PM EDT | 144.00 | 2.13 | 2.09 | 2.17 | -0.81 | -27.55% | 46 | 232 | 43.53% |
| MU240726C00145000 | 2024-06-28 3:26PM EDT | 145.00 | 2.00 | 1.91 | 1.97 | -0.49 | -19.68% | 577 | 782 | 43.53% |
| MU240726C00146000 | 2024-06-28 3:45PM EDT | 146.00 | 1.76 | 1.75 | 2.01 | -0.71 | -28.74% | 21 | 121 | 45.64% |
| MU240726C00147000 | 2024-06-28 3:46PM EDT | 147.00 | 1.64 | 1.61 | 1.67 | -0.47 | -22.27% | 20 | 215 | 44.08% |
| MU240726C00148000 | 2024-06-28 3:59PM EDT | 148.00 | 1.50 | 1.47 | 1.53 | -0.63 | -29.58% | 174 | 242 | 44.28% |
| MU240726C00149000 | 2024-06-28 3:45PM EDT | 149.00 | 1.36 | 1.35 | 1.60 | -0.42 | -23.60% | 115 | 173 | 46.57% |
| MU240726C00150000 | 2024-06-28 3:51PM EDT | 150.00 | 1.31 | 1.24 | 1.29 | -0.37 | -22.02% | 587 | 1,344 | 44.75% |
| MU240726C00152500 | 2024-06-28 2:47PM EDT | 152.50 | 1.14 | 1.00 | 1.06 | -0.48 | -29.63% | 77 | 109 | 45.56% |
| MU240726C00155000 | 2024-06-28 3:46PM EDT | 155.00 | 0.84 | 0.82 | 0.87 | -0.32 | -27.59% | 106 | 485 | 46.34% |
| MU240726C00157500 | 2024-06-28 1:32PM EDT | 157.50 | 0.88 | 0.68 | 0.72 | -0.23 | -20.72% | 44 | 260 | 47.17% |
| MU240726C00160000 | 2024-06-28 3:31PM EDT | 160.00 | 0.57 | 0.57 | 0.61 | -0.23 | -28.75% | 636 | 723 | 48.19% |
| MU240726C00162500 | 2024-06-28 3:49PM EDT | 162.50 | 0.53 | 0.47 | 0.52 | -0.23 | -30.26% | 12 | 51 | 49.27% |
| MU240726C00165000 | 2024-06-28 3:42PM EDT | 165.00 | 0.43 | 0.41 | 0.44 | -0.27 | -38.57% | 38 | 214 | 50.15% |
| MU240726C00167500 | 2024-06-27 1:10PM EDT | 167.50 | 0.58 | 0.35 | 0.38 | 0.00 | - | 20 | 57 | 50.78% |
| MU240726C00170000 | 2024-06-28 3:30PM EDT | 170.00 | 0.33 | 0.30 | 0.33 | -0.14 | -29.79% | 56 | 722 | 51.81% |
| MU240726C00172500 | 2024-06-28 2:56PM EDT | 172.50 | 0.29 | 0.26 | 0.49 | -0.11 | -27.50% | 13 | 96 | 55.91% |
| MU240726C00175000 | 2024-06-28 2:24PM EDT | 175.00 | 0.24 | 0.23 | 0.26 | -0.12 | -33.33% | 25 | 290 | 54.00% |
| MU240726C00177500 | 2024-06-27 10:50AM EDT | 177.50 | 0.33 | 0.20 | 0.23 | 0.00 | - | 25 | 26 | 54.98% |
| MU240726C00180000 | 2024-06-28 2:16PM EDT | 180.00 | 0.23 | 0.17 | 0.21 | -0.08 | -25.81% | 74 | 367 | 55.96% |
| MU240726C00185000 | 2024-06-28 3:31PM EDT | 185.00 | 0.15 | 0.14 | 0.17 | -0.11 | -42.31% | 2 | 61 | 58.20% |
| MU240726C00190000 | 2024-06-28 3:27PM EDT | 190.00 | 0.14 | 0.11 | 0.14 | -0.06 | -30.00% | 3 | 426 | 60.16% |
| MU240726C00195000 | 2024-06-27 1:53PM EDT | 195.00 | 0.19 | 0.09 | 0.12 | 0.00 | - | 28 | 200 | 62.21% |
| MU240726C00200000 | 2024-06-28 3:19PM EDT | 200.00 | 0.09 | 0.08 | 0.10 | -0.03 | -25.00% | 101 | 1,505 | 64.26% |
| MU240726C00205000 | 2024-06-28 10:11AM EDT | 205.00 | 0.10 | 0.03 | 0.43 | -0.02 | -16.67% | 5 | 63 | 76.66% |
| MU240726C00210000 | 2024-06-28 10:25AM EDT | 210.00 | 0.09 | 0.02 | 0.15 | 0.00 | - | 43 | 136 | 70.12% |
| MU240726C00215000 | 2024-06-28 11:21AM EDT | 215.00 | 0.06 | 0.02 | 0.38 | +0.02 | +50.00% | 9 | 226 | 81.64% |
Putsfor26 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MU240726P00085000 | 2024-06-27 12:39PM EDT | 85.00 | 0.03 | 0.01 | 0.02 | 0.00 | - | 6 | 31 | 57.03% |
| MU240726P00090000 | 2024-06-27 9:50AM EDT | 90.00 | 0.07 | 0.01 | 0.16 | 0.00 | - | 15 | 29 | 61.72% |
| MU240726P00095000 | 2024-06-27 3:54PM EDT | 95.00 | 0.04 | 0.03 | 0.15 | -0.03 | -42.86% | 7 | 526 | 54.30% |
| MU240726P00100000 | 2024-06-28 3:47PM EDT | 100.00 | 0.09 | 0.08 | 0.11 | -0.02 | -18.18% | 69 | 93 | 48.05% |
| MU240726P00105000 | 2024-06-28 3:50PM EDT | 105.00 | 0.16 | 0.15 | 0.19 | -0.06 | -27.27% | 27 | 193 | 44.43% |
| MU240726P00110000 | 2024-06-28 3:42PM EDT | 110.00 | 0.33 | 0.33 | 0.36 | -0.08 | -19.51% | 76 | 834 | 41.60% |
| MU240726P00115000 | 2024-06-28 3:47PM EDT | 115.00 | 0.73 | 0.71 | 0.75 | -0.14 | -16.09% | 163 | 394 | 40.09% |
| MU240726P00118000 | 2024-06-28 2:59PM EDT | 118.00 | 1.12 | 1.11 | 1.17 | -0.16 | -12.50% | 188 | 160 | 39.72% |
| MU240726P00119000 | 2024-06-28 3:35PM EDT | 119.00 | 1.41 | 1.29 | 1.34 | -0.07 | -4.73% | 36 | 118 | 39.55% |
| MU240726P00120000 | 2024-06-28 3:47PM EDT | 120.00 | 1.51 | 1.48 | 1.54 | -0.20 | -11.70% | 299 | 376 | 39.48% |
| MU240726P00121000 | 2024-06-28 3:38PM EDT | 121.00 | 1.77 | 1.50 | 1.75 | -0.16 | -8.29% | 168 | 179 | 39.31% |
| MU240726P00122000 | 2024-06-28 3:04PM EDT | 122.00 | 1.92 | 1.93 | 2.00 | -0.06 | -3.03% | 51 | 131 | 39.31% |
| MU240726P00123000 | 2024-06-28 3:31PM EDT | 123.00 | 2.33 | 2.19 | 2.26 | -0.10 | -4.12% | 30 | 86 | 39.19% |
| MU240726P00124000 | 2024-06-28 3:54PM EDT | 124.00 | 2.53 | 2.48 | 2.56 | -0.23 | -8.33% | 28 | 130 | 39.19% |
| MU240726P00125000 | 2024-06-28 3:46PM EDT | 125.00 | 2.85 | 2.60 | 2.88 | -0.25 | -8.06% | 182 | 382 | 39.15% |
| MU240726P00126000 | 2024-06-28 3:04PM EDT | 126.00 | 3.10 | 2.83 | 3.25 | -0.09 | -2.82% | 21 | 103 | 39.28% |
| MU240726P00127000 | 2024-06-28 3:50PM EDT | 127.00 | 3.50 | 3.50 | 3.65 | -0.37 | -9.56% | 53 | 87 | 39.43% |
| MU240726P00128000 | 2024-06-28 3:45PM EDT | 128.00 | 3.90 | 3.90 | 4.05 | -0.15 | -3.70% | 16 | 166 | 39.36% |
| MU240726P00129000 | 2024-06-28 3:54PM EDT | 129.00 | 4.43 | 4.35 | 4.50 | +0.23 | +5.48% | 17 | 56 | 39.45% |
| MU240726P00130000 | 2024-06-28 3:46PM EDT | 130.00 | 4.90 | 4.80 | 4.95 | -0.28 | -5.41% | 321 | 308 | 39.36% |
| MU240726P00131000 | 2024-06-28 2:02PM EDT | 131.00 | 5.04 | 5.30 | 5.45 | -0.46 | -8.36% | 255 | 193 | 39.40% |
| MU240726P00132000 | 2024-06-28 3:56PM EDT | 132.00 | 5.97 | 5.80 | 6.00 | -0.22 | -3.55% | 108 | 95 | 39.60% |
| MU240726P00133000 | 2024-06-28 3:47PM EDT | 133.00 | 6.47 | 6.35 | 6.55 | -0.12 | -1.82% | 60 | 108 | 39.61% |
| MU240726P00134000 | 2024-06-28 3:21PM EDT | 134.00 | 7.11 | 6.95 | 8.10 | +0.51 | +7.73% | 30 | 205 | 46.35% |
| MU240726P00135000 | 2024-06-28 3:56PM EDT | 135.00 | 7.75 | 7.55 | 8.15 | +1.35 | +21.09% | 41 | 155 | 42.57% |
| MU240726P00136000 | 2024-06-28 11:41AM EDT | 136.00 | 8.09 | 8.05 | 8.55 | -0.60 | -6.90% | 27 | 116 | 40.99% |
| MU240726P00137000 | 2024-06-28 12:52PM EDT | 137.00 | 9.15 | 8.80 | 9.25 | +0.35 | +3.98% | 3 | 35 | 41.36% |
| MU240726P00138000 | 2024-06-28 12:52PM EDT | 138.00 | 9.86 | 9.40 | 10.45 | +0.91 | +10.17% | 3 | 63 | 45.22% |
| MU240726P00139000 | 2024-06-28 1:48PM EDT | 139.00 | 9.62 | 9.20 | 12.30 | -1.23 | -11.34% | 5 | 26 | 53.71% |
| MU240726P00140000 | 2024-06-28 3:42PM EDT | 140.00 | 11.24 | 10.85 | 11.35 | +0.27 | +2.46% | 54 | 260 | 41.50% |
| MU240726P00141000 | 2024-06-28 12:38PM EDT | 141.00 | 12.17 | 11.40 | 13.00 | +2.11 | +20.97% | 10 | 258 | 48.61% |
| MU240726P00142000 | 2024-06-28 10:00AM EDT | 142.00 | 11.83 | 12.15 | 13.00 | +1.18 | +11.08% | 12 | 871 | 42.80% |
| MU240726P00143000 | 2024-06-28 3:14PM EDT | 143.00 | 13.31 | 13.10 | 14.00 | +1.06 | +8.65% | 26 | 115 | 44.74% |
| MU240726P00144000 | 2024-06-27 10:05AM EDT | 144.00 | 11.15 | 13.65 | 14.50 | 0.00 | - | 2 | 30 | 42.31% |
| MU240726P00145000 | 2024-06-28 3:26PM EDT | 145.00 | 14.94 | 14.50 | 15.85 | +0.22 | +1.49% | 169 | 220 | 47.19% |
| MU240726P00146000 | 2024-06-27 10:24AM EDT | 146.00 | 13.03 | 15.35 | 16.65 | 0.00 | - | 1 | 14 | 47.19% |
| MU240726P00147000 | 2024-06-27 10:31AM EDT | 147.00 | 14.70 | 16.15 | 17.55 | 0.00 | - | 2 | 24 | 48.00% |
| MU240726P00148000 | 2024-06-20 10:40AM EDT | 148.00 | 11.95 | 17.30 | 18.40 | 0.00 | - | - | 36 | 48.27% |
| MU240726P00149000 | 2024-06-26 1:16PM EDT | 149.00 | 16.90 | 17.85 | 18.75 | +0.85 | +5.30% | 3 | 35 | 43.15% |
| MU240726P00150000 | 2024-06-28 3:26PM EDT | 150.00 | 19.26 | 19.10 | 20.00 | +2.02 | +11.72% | 21 | 77 | 47.39% |
| MU240726P00152500 | 2024-06-28 12:57PM EDT | 152.50 | 21.66 | 21.30 | 23.65 | +3.36 | +18.36% | 1 | 27 | 50.85% |
| MU240726P00155000 | 2024-06-27 10:32AM EDT | 155.00 | 22.00 | 22.45 | 26.50 | 0.00 | - | 1 | 91 | 69.80% |
| MU240726P00157500 | 2024-06-20 10:00AM EDT | 157.50 | 15.75 | 24.40 | 29.00 | 0.00 | - | - | 2 | 73.66% |
| MU240726P00160000 | 2024-06-28 11:42AM EDT | 160.00 | 27.99 | 26.75 | 31.40 | +4.84 | +20.91% | 2 | 7 | 76.42% |
| MU240726P00162500 | 2024-06-20 12:38PM EDT | 162.50 | 23.40 | 29.20 | 33.50 | 0.00 | - | - | 1 | 75.98% |
| MU240726P00165000 | 2024-06-20 9:31AM EDT | 165.00 | 19.02 | 31.60 | 35.80 | 0.00 | - | 1 | 2 | 77.23% |
© 2024 Yahoo. All rights reserved.