Micron Technology, Inc. (MU)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:85.00
Callsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MU240524C00085000 | 2024-05-16 3:56PM EDT | 2024-05-24 | 42.68 | 40.20 | 40.90 | -0.44 | -1.02% | 7 | 3 | 150.39% |
| MU240531C00085000 | 2024-05-16 3:56PM EDT | 2024-05-31 | 43.19 | 40.05 | 40.95 | 0.00 | - | 1 | 3 | 102.54% |
| MU240607C00085000 | 2024-05-15 3:52PM EDT | 2024-06-07 | 43.03 | 40.10 | 40.85 | 0.00 | - | 1 | 2 | 82.03% |
| MU240621C00085000 | 2024-05-17 3:05PM EDT | 2024-06-21 | 40.85 | 40.45 | 41.35 | -2.05 | -4.78% | 10 | 6,176 | 79.15% |
| MU240719C00085000 | 2024-05-17 9:30AM EDT | 2024-07-19 | 43.15 | 40.95 | 41.60 | -2.35 | -5.16% | 5 | 4,937 | 65.77% |
| MU240816C00085000 | 2024-05-14 9:42AM EDT | 2024-08-16 | 39.70 | 41.55 | 44.25 | 0.00 | - | 1 | 169 | 71.85% |
| MU240920C00085000 | 2024-05-16 2:09PM EDT | 2024-09-20 | 45.53 | 42.30 | 43.05 | 0.00 | - | 1 | 878 | 59.34% |
| MU241018C00085000 | 2024-05-15 3:18PM EDT | 2024-10-18 | 45.25 | 42.90 | 43.90 | 0.00 | - | 2 | 363 | 58.53% |
| MU241220C00085000 | 2024-05-10 2:31PM EDT | 2024-12-20 | 41.10 | 43.65 | 45.30 | 0.00 | - | 5 | 1,157 | 54.82% |
| MU250117C00085000 | 2024-05-17 2:29PM EDT | 2025-01-17 | 45.40 | 45.35 | 45.85 | -2.45 | -5.12% | 5 | 3,985 | 56.60% |
| MU250321C00085000 | 2024-04-26 11:09AM EDT | 2025-03-21 | 37.69 | 46.15 | 47.45 | 0.00 | - | 7 | 7 | 54.99% |
| MU250620C00085000 | 2024-05-14 1:53PM EDT | 2025-06-20 | 47.20 | 47.95 | 49.95 | 0.00 | - | 7 | 1,343 | 55.02% |
| MU251219C00085000 | 2024-04-23 10:11AM EDT | 2025-12-19 | 41.15 | 52.25 | 53.35 | 0.00 | - | 2 | 167 | 55.01% |
| MU260116C00085000 | 2024-05-14 11:35AM EDT | 2026-01-16 | 51.50 | 52.90 | 53.90 | 0.00 | - | 5 | 130 | 55.12% |
| MU260618C00085000 | 2024-05-13 10:21AM EDT | 2026-06-18 | 54.27 | 54.40 | 58.40 | 0.00 | - | 19 | 20 | 55.46% |
| MU261218C00085000 | 2024-04-19 9:30AM EDT | 2026-12-18 | 46.12 | 57.35 | 60.00 | 0.00 | - | 10 | 51 | 53.97% |
Putsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MU240524P00085000 | 2024-05-15 11:53AM EDT | 2024-05-24 | 0.01 | 0.00 | 0.21 | 0.00 | - | 10 | 42 | 130.47% |
| MU240531P00085000 | 2024-05-10 3:56PM EDT | 2024-05-31 | 0.05 | 0.01 | 0.10 | 0.00 | - | 1 | 134 | 84.38% |
| MU240607P00085000 | 2024-05-10 2:34PM EDT | 2024-06-07 | 0.07 | 0.00 | 0.10 | 0.00 | - | 1 | 2 | 68.36% |
| MU240621P00085000 | 2024-05-16 12:37PM EDT | 2024-06-21 | 0.09 | 0.08 | 0.11 | 0.00 | - | 201 | 4,719 | 57.42% |
| MU240719P00085000 | 2024-05-17 3:59PM EDT | 2024-07-19 | 0.30 | 0.29 | 0.32 | +0.03 | +11.11% | 9 | 2,004 | 51.56% |
| MU240816P00085000 | 2024-05-15 12:36PM EDT | 2024-08-16 | 0.47 | 0.45 | 0.49 | 0.00 | - | 142 | 2,827 | 46.92% |
| MU240920P00085000 | 2024-05-17 11:33AM EDT | 2024-09-20 | 0.73 | 0.74 | 0.78 | -0.02 | -2.67% | 11 | 1,437 | 44.07% |
| MU241018P00085000 | 2024-05-17 2:24PM EDT | 2024-10-18 | 1.19 | 1.10 | 1.23 | +0.07 | +6.25% | 21 | 517 | 44.48% |
| MU241220P00085000 | 2024-05-16 12:56PM EDT | 2024-12-20 | 1.77 | 1.88 | 2.02 | 0.00 | - | 10 | 730 | 42.99% |
| MU250117P00085000 | 2024-05-17 3:23PM EDT | 2025-01-17 | 2.37 | 2.38 | 2.46 | +0.11 | +4.87% | 6 | 4,167 | 42.99% |
| MU250321P00085000 | 2024-05-15 10:19AM EDT | 2025-03-21 | 3.20 | 3.10 | 3.30 | 0.00 | - | 2 | 990 | 42.26% |
| MU250620P00085000 | 2024-05-10 9:46AM EDT | 2025-06-20 | 4.80 | 4.15 | 5.70 | 0.00 | - | 1 | 1,418 | 45.69% |
| MU251219P00085000 | 2024-03-28 11:12AM EDT | 2025-12-19 | 7.40 | 7.75 | 8.05 | 0.00 | - | 2 | 158 | 44.08% |
| MU260116P00085000 | 2024-05-17 1:00PM EDT | 2026-01-16 | 6.70 | 6.60 | 8.80 | +0.25 | +3.88% | 8 | 1,813 | 44.91% |
| MU260618P00085000 | 2024-04-26 9:44AM EDT | 2026-06-18 | 10.02 | 7.50 | 8.60 | 0.00 | - | 8 | 19 | 39.71% |
| MU261218P00085000 | 2024-04-24 9:55AM EDT | 2026-12-18 | 11.70 | 7.80 | 10.15 | 0.00 | - | 10 | 279 | 38.68% |
© 2024 Yahoo. All rights reserved.