Micron Technology, Inc. (MU)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor2 August 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MU240802C00060000 | 2024-06-21 10:05AM EDT | 60.00 | 78.00 | 69.50 | 73.90 | 0.00 | - | 1 | 1 | 116.80% |
| MU240802C00085000 | 2024-06-21 12:23PM EDT | 85.00 | 57.46 | 44.65 | 49.15 | 0.00 | - | 1 | 1 | 78.52% |
| MU240802C00095000 | 2024-06-26 12:19PM EDT | 95.00 | 47.86 | 34.70 | 39.25 | 0.00 | - | 6 | 7 | 63.43% |
| MU240802C00115000 | 2024-06-27 12:30PM EDT | 115.00 | 18.80 | 17.95 | 18.85 | 0.00 | - | 1 | 5 | 52.76% |
| MU240802C00120000 | 2024-06-28 2:38PM EDT | 120.00 | 14.60 | 13.30 | 14.80 | -2.20 | -13.10% | 1 | 35 | 49.63% |
| MU240802C00125000 | 2024-06-28 10:29AM EDT | 125.00 | 13.54 | 10.45 | 11.10 | +0.81 | +6.36% | 4 | 42 | 46.62% |
| MU240802C00128000 | 2024-06-28 9:37AM EDT | 128.00 | 9.00 | 8.65 | 9.00 | -1.45 | -13.88% | 10 | 4 | 44.30% |
| MU240802C00129000 | 2024-06-28 3:33PM EDT | 129.00 | 8.00 | 8.00 | 8.40 | -0.84 | -9.50% | 97 | 15 | 43.92% |
| MU240802C00130000 | 2024-06-28 3:45PM EDT | 130.00 | 7.88 | 7.45 | 7.90 | -1.10 | -12.25% | 104 | 47 | 44.03% |
| MU240802C00131000 | 2024-06-28 3:49PM EDT | 131.00 | 7.25 | 7.15 | 7.40 | -0.75 | -9.38% | 30 | 12 | 44.01% |
| MU240802C00134000 | 2024-06-28 3:32PM EDT | 134.00 | 5.70 | 5.85 | 6.90 | -0.85 | -12.98% | 202 | 269 | 49.28% |
| MU240802C00135000 | 2024-06-28 3:58PM EDT | 135.00 | 5.60 | 5.45 | 5.60 | -0.65 | -10.40% | 390 | 767 | 43.79% |
| MU240802C00136000 | 2024-06-28 3:33PM EDT | 136.00 | 4.90 | 5.05 | 5.25 | -0.84 | -14.63% | 37 | 195 | 44.01% |
| MU240802C00137000 | 2024-06-28 3:35PM EDT | 137.00 | 4.60 | 4.70 | 4.85 | -1.35 | -22.69% | 12 | 91 | 43.80% |
| MU240802C00138000 | 2024-06-28 2:51PM EDT | 138.00 | 4.66 | 4.40 | 5.50 | -1.14 | -19.66% | 34 | 125 | 50.15% |
| MU240802C00139000 | 2024-06-28 3:38PM EDT | 139.00 | 4.06 | 4.05 | 4.20 | -0.59 | -12.69% | 41 | 156 | 43.96% |
| MU240802C00140000 | 2024-06-28 3:59PM EDT | 140.00 | 3.85 | 3.70 | 3.90 | -0.53 | -12.10% | 383 | 754 | 44.01% |
| MU240802C00141000 | 2024-06-28 1:04PM EDT | 141.00 | 3.38 | 3.50 | 3.65 | -1.09 | -24.38% | 34 | 175 | 44.29% |
| MU240802C00142000 | 2024-06-28 3:55PM EDT | 142.00 | 3.34 | 3.25 | 4.25 | -1.21 | -26.59% | 92 | 450 | 50.24% |
| MU240802C00143000 | 2024-06-28 2:07PM EDT | 143.00 | 3.40 | 3.00 | 3.15 | -0.15 | -4.23% | 10 | 848 | 44.51% |
| MU240802C00144000 | 2024-06-28 3:01PM EDT | 144.00 | 2.85 | 2.80 | 2.89 | -1.20 | -29.63% | 21 | 444 | 44.37% |
| MU240802C00145000 | 2024-06-28 2:55PM EDT | 145.00 | 2.74 | 2.38 | 2.68 | -0.86 | -23.89% | 59 | 298 | 44.50% |
| MU240802C00146000 | 2024-06-28 2:50PM EDT | 146.00 | 2.60 | 2.41 | 2.68 | -0.50 | -16.13% | 26 | 201 | 46.12% |
| MU240802C00147000 | 2024-06-28 3:31PM EDT | 147.00 | 2.19 | 2.23 | 2.50 | -0.61 | -21.79% | 13 | 147 | 46.31% |
| MU240802C00148000 | 2024-06-28 3:36PM EDT | 148.00 | 2.06 | 1.86 | 2.14 | -0.99 | -32.46% | 10 | 58 | 44.93% |
| MU240802C00149000 | 2024-06-28 3:47PM EDT | 149.00 | 1.96 | 1.91 | 2.19 | -0.44 | -18.33% | 4 | 53 | 46.83% |
| MU240802C00150000 | 2024-06-28 3:55PM EDT | 150.00 | 1.83 | 1.78 | 2.05 | -0.31 | -14.49% | 135 | 967 | 47.10% |
| MU240802C00152500 | 2024-06-28 3:12PM EDT | 152.50 | 1.43 | 1.47 | 1.54 | -0.40 | -21.86% | 6 | 69 | 45.81% |
| MU240802C00155000 | 2024-06-28 3:34PM EDT | 155.00 | 1.29 | 1.23 | 1.29 | -0.24 | -15.69% | 314 | 430 | 46.39% |
| MU240802C00157500 | 2024-06-28 3:12PM EDT | 157.50 | 1.10 | 1.03 | 1.08 | -0.20 | -15.38% | 23 | 100 | 46.95% |
| MU240802C00160000 | 2024-06-28 3:57PM EDT | 160.00 | 0.91 | 0.87 | 0.92 | -0.23 | -20.18% | 115 | 455 | 47.71% |
| MU240802C00162500 | 2024-06-28 9:46AM EDT | 162.50 | 0.95 | 0.73 | 0.78 | -0.18 | -15.93% | 53 | 160 | 48.34% |
| MU240802C00165000 | 2024-06-28 3:57PM EDT | 165.00 | 0.66 | 0.62 | 0.67 | -0.21 | -24.14% | 68 | 132 | 49.12% |
| MU240802C00167500 | 2024-06-28 10:19AM EDT | 167.50 | 0.88 | 0.54 | 0.58 | +0.12 | +15.79% | 30 | 21 | 49.95% |
| MU240802C00170000 | 2024-06-28 2:42PM EDT | 170.00 | 0.54 | 0.47 | 0.51 | -0.21 | -28.00% | 47 | 325 | 50.44% |
| MU240802C00172500 | 2024-06-27 1:18PM EDT | 172.50 | 0.63 | 0.40 | 0.45 | 0.00 | - | 6 | 10 | 51.22% |
| MU240802C00175000 | 2024-06-28 1:26PM EDT | 175.00 | 0.47 | 0.35 | 0.40 | -0.07 | -12.96% | 9 | 271 | 52.10% |
| MU240802C00180000 | 2024-06-28 1:47PM EDT | 180.00 | 0.35 | 0.27 | 0.32 | -0.08 | -18.60% | 4 | 305 | 53.81% |
| MU240802C00185000 | 2024-06-28 3:42PM EDT | 185.00 | 0.23 | 0.22 | 0.26 | -0.09 | -28.12% | 7 | 65 | 55.66% |
| MU240802C00190000 | 2024-06-28 11:45AM EDT | 190.00 | 0.25 | 0.18 | 0.22 | -0.05 | -16.67% | 12 | 71 | 57.52% |
| MU240802C00195000 | 2024-06-28 3:38PM EDT | 195.00 | 0.15 | 0.14 | 0.18 | -0.12 | -44.44% | 7 | 76 | 58.89% |
| MU240802C00200000 | 2024-06-28 3:51PM EDT | 200.00 | 0.14 | 0.11 | 0.15 | -0.05 | -26.32% | 108 | 132 | 60.35% |
| MU240802C00205000 | 2024-06-28 3:57PM EDT | 205.00 | 0.12 | 0.09 | 0.13 | -0.02 | -14.29% | 5 | 195 | 61.91% |
| MU240802C00210000 | 2024-06-28 11:08AM EDT | 210.00 | 0.10 | 0.08 | 0.12 | -0.01 | -9.09% | 1 | 71 | 63.97% |
| MU240802C00215000 | 2024-06-28 12:54PM EDT | 215.00 | 0.10 | 0.08 | 0.10 | -0.02 | -16.67% | 11 | 199 | 65.82% |
Putsfor2 August 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MU240802P00085000 | 2024-06-27 11:45AM EDT | 85.00 | 0.06 | 0.01 | 0.20 | 0.00 | - | 10 | 46 | 64.26% |
| MU240802P00090000 | 2024-06-27 2:03PM EDT | 90.00 | 0.05 | 0.02 | 0.25 | 0.00 | - | 15 | 32 | 58.89% |
| MU240802P00095000 | 2024-06-28 3:59PM EDT | 95.00 | 0.10 | 0.07 | 0.10 | 0.00 | - | 1 | 297 | 49.22% |
| MU240802P00100000 | 2024-06-28 11:53AM EDT | 100.00 | 0.16 | 0.14 | 0.18 | -0.01 | -5.88% | 9 | 760 | 46.48% |
| MU240802P00105000 | 2024-06-28 12:43PM EDT | 105.00 | 0.34 | 0.27 | 0.31 | +0.05 | +17.24% | 5 | 118 | 43.56% |
| MU240802P00110000 | 2024-06-28 3:53PM EDT | 110.00 | 0.56 | 0.54 | 0.59 | -0.07 | -11.11% | 88 | 249 | 41.72% |
| MU240802P00115000 | 2024-06-28 3:53PM EDT | 115.00 | 1.10 | 1.09 | 1.14 | -0.11 | -9.09% | 140 | 482 | 40.75% |
| MU240802P00120000 | 2024-06-28 3:58PM EDT | 120.00 | 2.03 | 2.02 | 2.10 | -0.18 | -8.14% | 164 | 507 | 40.23% |
| MU240802P00125000 | 2024-06-28 3:58PM EDT | 125.00 | 3.55 | 3.00 | 3.60 | -0.12 | -3.27% | 569 | 325 | 40.03% |
| MU240802P00128000 | 2024-06-28 2:44PM EDT | 128.00 | 4.78 | 4.60 | 4.80 | +0.28 | +6.22% | 33 | 93 | 40.03% |
| MU240802P00129000 | 2024-06-28 11:43AM EDT | 129.00 | 5.04 | 5.10 | 5.25 | +0.31 | +6.55% | 21 | 57 | 40.03% |
| MU240802P00130000 | 2024-06-28 3:37PM EDT | 130.00 | 5.95 | 5.60 | 5.75 | +0.33 | +5.87% | 90 | 152 | 40.19% |
| MU240802P00131000 | 2024-06-28 3:37PM EDT | 131.00 | 6.30 | 6.10 | 6.25 | +0.90 | +16.67% | 60 | 54 | 40.19% |
| MU240802P00132000 | 2024-06-28 3:11PM EDT | 132.00 | 6.59 | 6.60 | 6.80 | +0.31 | +4.94% | 14 | 80 | 40.34% |
| MU240802P00133000 | 2024-06-28 11:45AM EDT | 133.00 | 6.89 | 7.15 | 7.35 | -0.08 | -1.15% | 11 | 74 | 40.36% |
| MU240802P00134000 | 2024-06-28 3:56PM EDT | 134.00 | 7.85 | 7.70 | 7.90 | +0.83 | +11.82% | 17 | 63 | 40.22% |
| MU240802P00135000 | 2024-06-28 3:40PM EDT | 135.00 | 8.48 | 8.35 | 8.50 | +1.13 | +15.37% | 44 | 101 | 40.25% |
| MU240802P00136000 | 2024-06-28 3:01PM EDT | 136.00 | 8.82 | 8.90 | 9.30 | +0.85 | +10.66% | 20 | 83 | 41.39% |
| MU240802P00137000 | 2024-06-28 12:33PM EDT | 137.00 | 9.64 | 9.45 | 10.15 | -0.01 | -0.10% | 6 | 34 | 42.74% |
| MU240802P00138000 | 2024-06-28 12:33PM EDT | 138.00 | 10.34 | 10.15 | 10.55 | +1.74 | +20.23% | 5 | 49 | 41.09% |
| MU240802P00139000 | 2024-06-28 3:07PM EDT | 139.00 | 10.75 | 10.85 | 11.65 | +1.10 | +11.40% | 2 | 112 | 43.84% |
| MU240802P00140000 | 2024-06-28 3:18PM EDT | 140.00 | 11.65 | 11.55 | 12.10 | +0.51 | +4.58% | 107 | 206 | 42.22% |
| MU240802P00141000 | 2024-06-27 1:12PM EDT | 141.00 | 12.68 | 11.90 | 12.70 | +0.93 | +7.91% | 1 | 97 | 41.43% |
| MU240802P00142000 | 2024-06-28 3:18PM EDT | 142.00 | 13.22 | 12.75 | 13.60 | +0.41 | +3.20% | 5 | 122 | 42.58% |
| MU240802P00143000 | 2024-06-26 3:43PM EDT | 143.00 | 12.40 | 13.30 | 14.80 | 0.00 | - | 61 | 99 | 45.79% |
| MU240802P00144000 | 2024-06-26 12:46PM EDT | 144.00 | 13.35 | 14.25 | 15.60 | 0.00 | - | 1 | 18 | 46.13% |
| MU240802P00145000 | 2024-06-26 1:35PM EDT | 145.00 | 13.85 | 15.00 | 16.35 | 0.00 | - | 2 | 44 | 46.00% |
| MU240802P00146000 | 2024-06-26 10:08AM EDT | 146.00 | 14.30 | 15.85 | 16.95 | 0.00 | - | 25 | 44 | 44.59% |
| MU240802P00147000 | 2024-06-27 11:29AM EDT | 147.00 | 16.60 | 16.70 | 17.50 | 0.00 | - | 1 | 15 | 42.53% |
| MU240802P00148000 | 2024-06-20 1:58PM EDT | 148.00 | 14.15 | 17.75 | 18.80 | 0.00 | - | - | 24 | 46.51% |
| MU240802P00149000 | 2024-06-21 9:38AM EDT | 149.00 | 19.21 | 18.30 | 19.75 | 0.00 | - | 1 | 49 | 47.60% |
| MU240802P00150000 | 2024-06-27 9:54AM EDT | 150.00 | 16.89 | 19.35 | 20.65 | 0.00 | - | 3 | 23 | 48.22% |
| MU240802P00152500 | 2024-06-28 9:54AM EDT | 152.50 | 20.44 | 21.50 | 22.25 | +0.79 | +4.02% | 5 | 38 | 43.19% |
| MU240802P00155000 | 2024-06-26 3:29PM EDT | 155.00 | 19.88 | 23.90 | 25.25 | 0.00 | - | 2 | 13 | 51.42% |
| MU240802P00160000 | 2024-06-26 2:39PM EDT | 160.00 | 24.02 | 26.95 | 31.35 | 0.00 | - | 1 | 3 | 67.92% |
© 2024 Yahoo. All rights reserved.