Micron Technology, Inc. (MU)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor20 December 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MU241220C00035000 | 2024-04-08 10:50AM EDT | 35.00 | 92.19 | 80.45 | 81.75 | 0.00 | - | 1 | 1 | 95.87% |
| MU241220C00040000 | 2024-03-21 9:46AM EDT | 40.00 | 71.53 | 66.30 | 69.95 | 0.00 | - | 1 | 1 | 0.00% |
| MU241220C00045000 | 2024-04-02 11:58AM EDT | 45.00 | 78.70 | 70.95 | 72.10 | 0.00 | - | - | 4 | 82.72% |
| MU241220C00050000 | 2024-04-15 2:22PM EDT | 50.00 | 65.30 | 66.40 | 67.45 | -7.95 | -10.85% | 1 | 3 | 78.74% |
| MU241220C00055000 | 2024-04-01 3:49PM EDT | 55.00 | 71.20 | 60.00 | 62.65 | 0.00 | - | - | 1 | 64.97% |
| MU241220C00060000 | 2024-03-05 4:23PM EDT | 60.00 | 38.00 | 66.20 | 68.60 | 0.00 | - | 5 | 18 | 126.44% |
| MU241220C00065000 | 2024-04-19 9:30AM EDT | 65.00 | 45.50 | 52.50 | 53.70 | 0.00 | - | 4 | 34 | 65.78% |
| MU241220C00070000 | 2024-04-19 2:52PM EDT | 70.00 | 40.65 | 47.85 | 48.85 | 0.00 | - | 6 | 25 | 60.60% |
| MU241220C00072500 | 2024-04-25 2:55PM EDT | 72.50 | 43.40 | 45.70 | 46.60 | 0.00 | - | 1 | 4 | 59.05% |
| MU241220C00075000 | 2024-04-16 10:44AM EDT | 75.00 | 48.89 | 42.75 | 44.55 | 0.00 | - | 3 | 37 | 55.84% |
| MU241220C00077500 | 2024-04-17 9:44AM EDT | 77.50 | 49.63 | 41.55 | 42.60 | 0.00 | - | 10 | 44 | 57.34% |
| MU241220C00080000 | 2024-04-24 1:24PM EDT | 80.00 | 36.60 | 39.35 | 40.25 | 0.00 | - | 1 | 156 | 55.16% |
| MU241220C00082500 | 2024-04-19 11:18AM EDT | 82.50 | 31.70 | 37.40 | 38.70 | 0.00 | - | 4 | 14 | 55.28% |
| MU241220C00085000 | 2024-04-22 9:37AM EDT | 85.00 | 30.05 | 35.45 | 36.90 | 0.00 | - | 1 | 1,174 | 54.63% |
| MU241220C00087500 | 2024-04-19 2:28PM EDT | 87.50 | 27.75 | 33.70 | 34.50 | 0.00 | - | 6 | 55 | 53.05% |
| MU241220C00090000 | 2024-04-26 9:30AM EDT | 90.00 | 30.00 | 31.90 | 32.50 | +2.06 | +7.37% | 2 | 517 | 52.04% |
| MU241220C00092500 | 2024-04-22 9:37AM EDT | 92.50 | 24.95 | 30.00 | 31.25 | 0.00 | - | 1 | 102 | 52.06% |
| MU241220C00095000 | 2024-04-19 3:06PM EDT | 95.00 | 22.15 | 28.30 | 28.90 | 0.00 | - | 7 | 265 | 50.35% |
| MU241220C00097500 | 2024-04-23 1:14PM EDT | 97.50 | 25.55 | 26.60 | 27.80 | 0.00 | - | 44 | 346 | 50.60% |
| MU241220C00100000 | 2024-04-24 12:35PM EDT | 100.00 | 21.65 | 25.05 | 25.70 | 0.00 | - | 2 | 895 | 50.34% |
| MU241220C00105000 | 2024-04-26 3:48PM EDT | 105.00 | 22.39 | 22.10 | 22.70 | +2.89 | +14.82% | 7 | 319 | 49.31% |
| MU241220C00110000 | 2024-04-26 1:21PM EDT | 110.00 | 19.40 | 19.35 | 20.00 | +3.15 | +19.38% | 6 | 649 | 48.55% |
| MU241220C00115000 | 2024-04-26 2:53PM EDT | 115.00 | 17.22 | 17.05 | 17.50 | +2.22 | +14.80% | 41 | 468 | 47.77% |
| MU241220C00120000 | 2024-04-26 11:53AM EDT | 120.00 | 14.10 | 15.10 | 15.30 | +0.75 | +5.62% | 25 | 1,660 | 47.24% |
| MU241220C00125000 | 2024-04-26 11:04AM EDT | 125.00 | 12.90 | 13.15 | 13.35 | +1.05 | +8.86% | 10 | 792 | 46.83% |
| MU241220C00130000 | 2024-04-26 12:20PM EDT | 130.00 | 10.55 | 11.40 | 11.60 | 0.00 | - | 9 | 1,555 | 46.43% |
| MU241220C00135000 | 2024-04-26 2:15PM EDT | 135.00 | 9.85 | 9.90 | 10.05 | +1.05 | +11.93% | 5 | 1,039 | 46.08% |
| MU241220C00140000 | 2024-04-25 1:36PM EDT | 140.00 | 7.90 | 8.55 | 8.70 | 0.00 | - | 3 | 1,114 | 45.81% |
| MU241220C00145000 | 2024-04-26 12:52PM EDT | 145.00 | 6.90 | 7.40 | 7.55 | +0.85 | +14.05% | 6 | 842 | 45.69% |
| MU241220C00150000 | 2024-04-26 2:50PM EDT | 150.00 | 6.30 | 6.35 | 6.50 | +0.50 | +8.62% | 22 | 785 | 45.44% |
| MU241220C00155000 | 2024-04-26 10:35AM EDT | 155.00 | 5.30 | 5.50 | 5.60 | +1.05 | +24.71% | 2 | 387 | 45.26% |
| MU241220C00160000 | 2024-04-26 11:06AM EDT | 160.00 | 4.64 | 4.70 | 4.85 | +0.49 | +11.81% | 2 | 1,079 | 45.23% |
| MU241220C00165000 | 2024-04-24 12:35PM EDT | 165.00 | 3.05 | 4.05 | 4.20 | 0.00 | - | 33 | 901 | 45.20% |
| MU241220C00170000 | 2024-04-24 12:35PM EDT | 170.00 | 2.61 | 3.50 | 3.60 | 0.00 | - | 2 | 149 | 45.04% |
| MU241220C00175000 | 2024-04-24 10:33AM EDT | 175.00 | 2.33 | 3.00 | 3.15 | 0.00 | - | 4 | 126 | 45.19% |
| MU241220C00180000 | 2024-04-25 11:37AM EDT | 180.00 | 2.15 | 2.61 | 2.71 | 0.00 | - | 57 | 299 | 45.11% |
| MU241220C00185000 | 2024-04-24 11:45AM EDT | 185.00 | 1.69 | 2.25 | 2.34 | 0.00 | - | 1 | 105 | 45.08% |
| MU241220C00190000 | 2024-04-24 12:03PM EDT | 190.00 | 1.42 | 1.97 | 2.01 | 0.00 | - | 12 | 121 | 45.01% |
| MU241220C00195000 | 2024-04-24 11:36AM EDT | 195.00 | 1.30 | 1.69 | 1.75 | 0.00 | - | 1 | 81 | 45.08% |
| MU241220C00200000 | 2024-04-25 1:33PM EDT | 200.00 | 1.40 | 1.48 | 1.53 | +0.05 | +3.70% | 1 | 203 | 45.19% |
Putsfor20 December 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MU241220P00035000 | 2024-04-26 3:21PM EDT | 35.00 | 0.08 | 0.01 | 0.24 | +0.03 | +60.00% | 4 | 5 | 64.55% |
| MU241220P00040000 | 2024-03-28 10:41AM EDT | 40.00 | 0.15 | 0.10 | 0.31 | 0.00 | - | 2 | 12 | 61.82% |
| MU241220P00042500 | 2024-03-20 1:49PM EDT | 42.50 | 0.28 | 0.20 | 0.28 | 0.00 | - | - | 4 | 59.86% |
| MU241220P00045000 | 2024-04-24 10:07AM EDT | 45.00 | 0.23 | 0.20 | 0.24 | 0.00 | - | 1 | 41 | 55.91% |
| MU241220P00047500 | 2024-04-01 1:46PM EDT | 47.50 | 0.16 | 0.24 | 0.29 | 0.00 | - | 2 | 34 | 54.44% |
| MU241220P00050000 | 2024-04-19 3:41PM EDT | 50.00 | 0.41 | 0.30 | 0.34 | 0.00 | - | 40 | 57 | 53.13% |
| MU241220P00055000 | 2024-04-25 10:12AM EDT | 55.00 | 0.52 | 0.43 | 0.48 | 0.00 | - | 2 | 54 | 50.64% |
| MU241220P00060000 | 2024-04-26 2:08PM EDT | 60.00 | 0.66 | 0.62 | 0.67 | -0.04 | -5.71% | 4 | 166 | 48.80% |
| MU241220P00065000 | 2024-04-26 3:21PM EDT | 65.00 | 0.93 | 0.87 | 0.93 | -0.15 | -13.89% | 64 | 328 | 46.78% |
| MU241220P00070000 | 2024-04-24 12:24PM EDT | 70.00 | 1.50 | 1.24 | 1.29 | 0.00 | - | 10 | 134 | 45.07% |
| MU241220P00072500 | 2024-04-26 3:24PM EDT | 72.50 | 1.53 | 1.47 | 1.53 | -0.64 | -29.49% | 48 | 69 | 44.42% |
| MU241220P00075000 | 2024-04-19 3:05PM EDT | 75.00 | 2.58 | 1.74 | 1.80 | 0.00 | - | 4 | 181 | 43.77% |
| MU241220P00077500 | 2024-04-19 11:26AM EDT | 77.50 | 2.75 | 2.05 | 2.12 | 0.00 | - | 2 | 251 | 43.23% |
| MU241220P00080000 | 2024-04-26 1:42PM EDT | 80.00 | 2.51 | 2.41 | 2.48 | -0.13 | -4.92% | 3 | 577 | 42.68% |
| MU241220P00082500 | 2024-04-24 12:40PM EDT | 82.50 | 3.40 | 2.82 | 2.95 | 0.00 | - | 17 | 166 | 42.49% |
| MU241220P00085000 | 2024-04-26 2:00PM EDT | 85.00 | 3.45 | 3.25 | 3.40 | -1.15 | -25.00% | 20 | 731 | 41.93% |
| MU241220P00087500 | 2024-04-25 10:27AM EDT | 87.50 | 4.34 | 3.80 | 3.90 | 0.00 | - | 8 | 253 | 41.39% |
| MU241220P00090000 | 2024-04-25 9:30AM EDT | 90.00 | 5.30 | 4.35 | 4.50 | 0.00 | - | 1 | 373 | 41.07% |
| MU241220P00092500 | 2024-04-23 2:04PM EDT | 92.50 | 5.45 | 5.00 | 5.20 | 0.00 | - | 25 | 244 | 40.89% |
| MU241220P00095000 | 2024-04-25 11:16AM EDT | 95.00 | 6.65 | 5.70 | 5.80 | 0.00 | - | 1 | 340 | 40.11% |
| MU241220P00097500 | 2024-04-25 10:34AM EDT | 97.50 | 7.50 | 6.50 | 6.60 | 0.00 | - | 26 | 254 | 39.86% |
| MU241220P00100000 | 2024-04-25 11:14AM EDT | 100.00 | 8.45 | 7.35 | 7.45 | 0.00 | - | 14 | 1,383 | 39.55% |
| MU241220P00105000 | 2024-04-26 9:50AM EDT | 105.00 | 10.10 | 9.20 | 9.35 | +0.05 | +0.50% | 2 | 884 | 38.92% |
| MU241220P00110000 | 2024-04-26 3:53PM EDT | 110.00 | 11.50 | 11.40 | 11.55 | -1.30 | -10.16% | 3 | 488 | 38.37% |
| MU241220P00115000 | 2024-04-25 9:56AM EDT | 115.00 | 15.75 | 13.80 | 14.05 | 0.00 | - | 13 | 1,516 | 37.89% |
| MU241220P00120000 | 2024-04-26 3:11PM EDT | 120.00 | 16.80 | 16.55 | 16.80 | -1.90 | -10.16% | 14 | 278 | 37.35% |
| MU241220P00125000 | 2024-04-26 9:42AM EDT | 125.00 | 21.13 | 19.55 | 19.85 | -0.22 | -1.03% | 6 | 159 | 36.92% |
| MU241220P00130000 | 2024-04-26 12:48PM EDT | 130.00 | 23.89 | 22.40 | 23.55 | -1.41 | -5.57% | 4 | 488 | 37.60% |
| MU241220P00135000 | 2024-04-22 9:42AM EDT | 135.00 | 30.45 | 25.90 | 27.00 | 0.00 | - | 11 | 2,256 | 36.98% |
| MU241220P00140000 | 2024-04-11 1:58PM EDT | 140.00 | 23.90 | 29.60 | 30.75 | 0.00 | - | 103 | 516 | 36.61% |
| MU241220P00145000 | 2024-04-22 9:32AM EDT | 145.00 | 38.95 | 33.55 | 34.65 | 0.00 | - | 1 | 69 | 36.12% |
| MU241220P00150000 | 2024-04-22 2:39PM EDT | 150.00 | 41.45 | 37.65 | 38.75 | 0.00 | - | 1 | 27 | 35.71% |
| MU241220P00160000 | 2024-03-26 10:52AM EDT | 160.00 | 44.05 | 49.75 | 50.15 | 0.00 | - | 7 | 7 | 45.75% |
| MU241220P00165000 | 2024-04-03 11:51AM EDT | 165.00 | 43.05 | 50.80 | 51.80 | 0.00 | - | 15 | 57 | 34.06% |
| MU241220P00170000 | 2024-03-26 11:20AM EDT | 170.00 | 52.65 | 58.95 | 59.20 | 0.00 | - | 25 | 26 | 46.83% |
| MU241220P00175000 | 2024-03-25 10:37AM EDT | 175.00 | 58.60 | 63.15 | 64.55 | 0.00 | - | 2 | 2 | 50.27% |
| MU241220P00180000 | 2024-04-03 12:01PM EDT | 180.00 | 56.10 | 64.75 | 66.10 | 0.00 | - | 1 | 0 | 34.94% |
| MU241220P00185000 | 2024-04-03 12:01PM EDT | 185.00 | 60.55 | 69.75 | 71.05 | 0.00 | - | 1 | 0 | 36.11% |
| MU241220P00190000 | 2024-03-26 10:35AM EDT | 190.00 | 70.70 | 78.25 | 79.90 | 0.00 | - | 20 | 0 | 54.11% |
| MU241220P00195000 | 2024-04-02 11:08AM EDT | 195.00 | 73.10 | 79.80 | 81.10 | 0.00 | - | - | 0 | 39.50% |
| MU241220P00200000 | 2024-04-18 11:24AM EDT | 200.00 | 84.30 | 84.40 | 85.55 | 0.00 | - | 1 | 0 | 35.06% |
© 2024 Yahoo. All rights reserved.