Micron Technology, Inc. (MU)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:80.00
Callsfor31 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MU240531C00080000 | 2024-05-24 1:11PM EDT | 2024-05-31 | 49.34 | 49.25 | 49.90 | +1.98 | +4.18% | 3 | 5 | 153.13% |
| MU240607C00080000 | 2024-05-20 10:00AM EDT | 2024-06-07 | 50.55 | 48.70 | 50.35 | 0.00 | - | 2 | 2 | 96.88% |
| MU240614C00080000 | 2024-05-10 1:31PM EDT | 2024-06-14 | 40.46 | 49.05 | 50.30 | 0.00 | - | - | 1 | 98.63% |
| MU240621C00080000 | 2024-05-22 1:24PM EDT | 2024-06-21 | 49.55 | 49.55 | 50.15 | +2.08 | +4.38% | 1 | 4,905 | 95.36% |
| MU240719C00080000 | 2024-05-24 9:43AM EDT | 2024-07-19 | 50.35 | 49.20 | 50.75 | +2.45 | +5.11% | 71 | 1,302 | 71.24% |
| MU240816C00080000 | 2024-05-09 3:44PM EDT | 2024-08-16 | 39.39 | 50.15 | 51.45 | 0.00 | - | 1 | 70 | 72.22% |
| MU240920C00080000 | 2024-05-21 12:14PM EDT | 2024-09-20 | 50.08 | 50.65 | 51.70 | 0.00 | - | 2 | 1,573 | 64.75% |
| MU241018C00080000 | 2024-05-20 3:48PM EDT | 2024-10-18 | 51.70 | 51.15 | 52.50 | 0.00 | - | 10 | 517 | 63.82% |
| MU241220C00080000 | 2024-05-03 12:38PM EDT | 2024-12-20 | 40.00 | 52.45 | 54.10 | 0.00 | - | 1 | 156 | 62.22% |
| MU250117C00080000 | 2024-05-24 12:28PM EDT | 2025-01-17 | 54.16 | 53.55 | 54.40 | +1.76 | +3.36% | 21 | 4,056 | 62.04% |
| MU250321C00080000 | 2024-05-22 11:51AM EDT | 2025-03-21 | 52.50 | 54.75 | 55.65 | 0.00 | - | 1 | 142 | 60.40% |
| MU250620C00080000 | 2024-05-23 2:00PM EDT | 2025-06-20 | 53.54 | 56.50 | 58.10 | 0.00 | - | 25 | 426 | 60.24% |
| MU251219C00080000 | 2024-05-08 9:44AM EDT | 2025-12-19 | 50.85 | 59.85 | 61.10 | 0.00 | - | 3 | 437 | 58.29% |
| MU260116C00080000 | 2024-05-23 10:32AM EDT | 2026-01-16 | 61.00 | 60.30 | 62.10 | 0.00 | - | 2 | 149 | 58.75% |
| MU260618C00080000 | 2024-05-20 10:14AM EDT | 2026-06-18 | 65.00 | 62.60 | 64.55 | 0.00 | - | 1 | 13 | 57.75% |
| MU261218C00080000 | 2024-05-20 12:04PM EDT | 2026-12-18 | 65.75 | 64.15 | 67.50 | 0.00 | - | 3 | 24 | 56.24% |
Putsfor31 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MU240531P00080000 | 2024-05-24 11:39AM EDT | 2024-05-31 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 21 | 112.50% |
| MU240607P00080000 | 2024-05-20 12:42PM EDT | 2024-06-07 | 0.02 | 0.00 | 0.12 | 0.00 | - | 10 | 14 | 103.52% |
| MU240614P00080000 | 2024-05-16 3:54PM EDT | 2024-06-14 | 0.03 | 0.01 | 0.04 | 0.00 | - | 1 | 5 | 76.56% |
| MU240621P00080000 | 2024-05-23 11:00AM EDT | 2024-06-21 | 0.04 | 0.02 | 0.04 | 0.00 | - | 22 | 5,951 | 67.58% |
| MU240628P00080000 | 2024-05-20 2:02PM EDT | 2024-06-28 | 0.11 | 0.03 | 1.36 | 0.00 | - | 4 | 9 | 96.88% |
| MU240719P00080000 | 2024-05-23 12:44PM EDT | 2024-07-19 | 0.16 | 0.15 | 0.17 | 0.00 | - | 20 | 1,885 | 59.08% |
| MU240816P00080000 | 2024-05-20 3:29PM EDT | 2024-08-16 | 0.26 | 0.24 | 0.28 | 0.00 | - | 21 | 283 | 52.05% |
| MU240920P00080000 | 2024-05-23 12:43PM EDT | 2024-09-20 | 0.41 | 0.38 | 0.43 | 0.00 | - | 2 | 1,178 | 47.80% |
| MU241018P00080000 | 2024-05-20 3:48PM EDT | 2024-10-18 | 0.70 | 0.66 | 0.73 | 0.00 | - | 10 | 563 | 47.75% |
| MU241220P00080000 | 2024-05-23 9:50AM EDT | 2024-12-20 | 1.24 | 1.24 | 1.35 | 0.00 | - | 20 | 568 | 46.05% |
| MU250117P00080000 | 2024-05-23 9:30AM EDT | 2025-01-17 | 1.50 | 1.55 | 1.62 | 0.00 | - | 2 | 4,467 | 45.33% |
| MU250321P00080000 | 2024-05-23 9:30AM EDT | 2025-03-21 | 2.08 | 2.14 | 2.24 | 0.00 | - | 1 | 121 | 44.08% |
| MU250620P00080000 | 2024-05-15 12:15PM EDT | 2025-06-20 | 3.26 | 3.00 | 3.20 | 0.00 | - | 30 | 1,240 | 43.09% |
| MU251219P00080000 | 2024-05-13 10:24AM EDT | 2025-12-19 | 5.30 | 4.85 | 5.10 | 0.00 | - | 1 | 679 | 41.91% |
| MU260116P00080000 | 2024-05-23 12:58PM EDT | 2026-01-16 | 5.40 | 5.20 | 6.25 | 0.00 | - | 12 | 501 | 44.30% |
| MU260618P00080000 | 2024-04-23 2:00PM EDT | 2026-06-18 | 8.45 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 6.25% |
| MU261218P00080000 | 2024-05-15 9:30AM EDT | 2026-12-18 | 8.00 | 7.65 | 8.05 | 0.00 | - | 5 | 35 | 39.48% |
© 2024 Yahoo. All rights reserved.