Micron Technology, Inc. (MU)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 10:06AM EDT. Market open.
Strike:115.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MU240510C00115000 | 2024-05-10 9:48AM EDT | 2024-05-10 | 6.56 | 6.40 | 6.85 | +3.55 | +117.94% | 149 | 1,427 | 105.27% |
| MU240517C00115000 | 2024-05-10 9:48AM EDT | 2024-05-17 | 7.05 | 7.20 | 7.40 | +2.85 | +67.86% | 222 | 6,254 | 50.44% |
| MU240524C00115000 | 2024-05-10 9:49AM EDT | 2024-05-24 | 8.40 | 8.30 | 8.50 | +2.80 | +50.00% | 7 | 521 | 50.51% |
| MU240531C00115000 | 2024-05-10 9:42AM EDT | 2024-05-31 | 8.60 | 8.65 | 9.10 | +2.55 | +42.15% | 2 | 333 | 48.45% |
| MU240607C00115000 | 2024-05-10 9:43AM EDT | 2024-06-07 | 9.35 | 9.10 | 9.75 | +2.45 | +35.51% | 10 | 157 | 47.52% |
| MU240614C00115000 | 2024-05-06 1:22PM EDT | 2024-06-14 | 9.30 | 9.65 | 10.15 | 0.00 | - | 9 | 10 | 45.56% |
| MU240621C00115000 | 2024-05-10 9:44AM EDT | 2024-06-21 | 10.45 | 10.80 | 10.90 | +2.18 | +26.36% | 13 | 5,685 | 46.61% |
| MU240719C00115000 | 2024-05-10 9:30AM EDT | 2024-07-19 | 12.60 | 13.45 | 13.85 | +1.60 | +14.55% | 5 | 1,910 | 50.07% |
| MU240816C00115000 | 2024-05-10 9:50AM EDT | 2024-08-16 | 15.12 | 15.05 | 15.25 | +2.15 | +19.87% | 12 | 746 | 49.13% |
| MU240920C00115000 | 2024-05-09 12:17PM EDT | 2024-09-20 | 14.82 | 16.65 | 16.95 | 0.00 | - | 3 | 1,765 | 48.35% |
| MU241018C00115000 | 2024-05-09 3:06PM EDT | 2024-10-18 | 16.36 | 18.15 | 18.45 | 0.00 | - | 32 | 605 | 48.88% |
| MU241220C00115000 | 2024-05-07 12:09PM EDT | 2024-12-20 | 20.81 | 21.05 | 21.25 | 0.00 | - | 1 | 486 | 49.26% |
| MU250117C00115000 | 2024-05-09 3:59PM EDT | 2025-01-17 | 19.79 | 21.90 | 22.45 | 0.00 | - | 17 | 3,635 | 49.60% |
| MU250321C00115000 | 2024-05-06 9:45AM EDT | 2025-03-21 | 23.50 | 24.45 | 25.50 | 0.00 | - | 2 | 155 | 50.33% |
| MU250620C00115000 | 2024-05-09 9:30AM EDT | 2025-06-20 | 25.90 | 26.80 | 28.75 | 0.00 | - | 5 | 624 | 50.19% |
| MU251219C00115000 | 2024-05-06 11:59AM EDT | 2025-12-19 | 31.50 | 32.35 | 34.30 | 0.00 | - | 7 | 84 | 51.45% |
| MU260116C00115000 | 2024-05-08 3:26PM EDT | 2026-01-16 | 31.33 | 31.85 | 33.75 | 0.00 | - | 1 | 239 | 51.00% |
| MU260618C00115000 | 2024-05-07 11:34AM EDT | 2026-06-18 | 35.72 | 35.05 | 38.70 | 0.00 | - | 2 | 203 | 50.53% |
| MU261218C00115000 | 2024-05-06 3:47PM EDT | 2026-12-18 | 40.50 | 39.50 | 43.00 | 0.00 | - | 10 | 114 | 51.64% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MU240510P00115000 | 2024-05-10 9:49AM EDT | 2024-05-10 | 0.01 | 0.02 | 0.03 | -0.15 | -88.24% | 398 | 2,240 | 50.00% |
| MU240517P00115000 | 2024-05-10 9:48AM EDT | 2024-05-17 | 0.52 | 0.49 | 0.52 | -0.81 | -60.90% | 78 | 5,559 | 34.82% |
| MU240524P00115000 | 2024-05-10 9:31AM EDT | 2024-05-24 | 1.60 | 1.53 | 1.58 | -1.01 | -38.70% | 3 | 396 | 40.48% |
| MU240531P00115000 | 2024-05-09 3:50PM EDT | 2024-05-31 | 2.00 | 1.89 | 1.94 | -1.05 | -34.43% | 1 | 146 | 37.13% |
| MU240607P00115000 | 2024-05-09 3:16PM EDT | 2024-06-07 | 3.41 | 2.27 | 2.32 | 0.00 | - | 5 | 89 | 35.65% |
| MU240614P00115000 | 2024-05-10 9:30AM EDT | 2024-06-14 | 3.00 | 2.69 | 2.86 | -1.00 | -25.00% | 20 | 27 | 36.10% |
| MU240621P00115000 | 2024-05-10 9:43AM EDT | 2024-06-21 | 3.69 | 3.50 | 3.60 | -1.16 | -23.92% | 57 | 3,607 | 38.04% |
| MU240719P00115000 | 2024-05-09 1:38PM EDT | 2024-07-19 | 6.26 | 5.80 | 5.90 | -0.74 | -10.57% | 1 | 1,883 | 41.33% |
| MU240816P00115000 | 2024-05-09 2:24PM EDT | 2024-08-16 | 8.10 | 6.90 | 7.00 | 0.00 | - | 17 | 2,968 | 39.67% |
| MU240920P00115000 | 2024-05-09 1:21PM EDT | 2024-09-20 | 8.50 | 8.10 | 8.20 | -0.75 | -8.11% | 3 | 1,013 | 38.45% |
| MU241018P00115000 | 2024-05-09 10:21AM EDT | 2024-10-18 | 10.35 | 9.15 | 9.30 | 0.00 | - | 13 | 939 | 38.59% |
| MU241220P00115000 | 2024-05-09 11:02AM EDT | 2024-12-20 | 11.78 | 10.95 | 11.10 | 0.00 | - | 30 | 1,570 | 37.75% |
| MU250117P00115000 | 2024-05-10 9:37AM EDT | 2025-01-17 | 12.10 | 11.70 | 11.85 | -0.55 | -4.35% | 2 | 819 | 37.56% |
| MU250321P00115000 | 2024-05-09 1:09PM EDT | 2025-03-21 | 14.30 | 13.10 | 13.80 | 0.00 | - | 65 | 538 | 38.18% |
| MU250620P00115000 | 2024-05-09 9:45AM EDT | 2025-06-20 | 15.60 | 14.85 | 16.80 | 0.00 | - | 1 | 165 | 39.85% |
| MU251219P00115000 | 2024-04-12 12:38PM EDT | 2025-12-19 | 18.20 | 17.75 | 18.30 | 0.00 | - | 3 | 6 | 35.72% |
| MU260116P00115000 | 2024-05-09 3:19PM EDT | 2026-01-16 | 19.55 | 18.10 | 18.75 | 0.00 | - | 19 | 60 | 35.66% |
| MU260618P00115000 | 2024-04-17 3:55PM EDT | 2026-06-18 | 21.90 | 19.75 | 20.45 | 0.00 | - | 1 | 0 | 34.50% |
| MU261218P00115000 | 2024-05-06 10:44AM EDT | 2026-12-18 | 22.88 | 20.35 | 22.70 | 0.00 | - | 1 | 11 | 34.09% |
© 2024 Yahoo. All rights reserved.