Micron Technology, Inc. (MU)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:100.00
Callsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MU240426C00100000 | 2024-04-25 1:34PM EDT | 2024-04-26 | 12.77 | 10.50 | 12.30 | +1.77 | +16.09% | 6 | 445 | 190.23% |
| MU240503C00100000 | 2024-04-25 3:40PM EDT | 2024-05-03 | 12.05 | 10.85 | 12.70 | +0.10 | +0.84% | 29 | 68 | 78.03% |
| MU240510C00100000 | 2024-04-24 2:15PM EDT | 2024-05-10 | 12.50 | 11.80 | 12.75 | +0.40 | +3.31% | 4 | 11 | 57.91% |
| MU240517C00100000 | 2024-04-25 3:57PM EDT | 2024-05-17 | 12.98 | 12.40 | 13.05 | +1.28 | +10.94% | 31 | 7,325 | 52.15% |
| MU240524C00100000 | 2024-04-25 11:59AM EDT | 2024-05-24 | 13.35 | 13.05 | 13.95 | +1.35 | +11.25% | 2 | 20 | 50.68% |
| MU240531C00100000 | 2024-04-24 2:47PM EDT | 2024-05-31 | 13.35 | 13.45 | 14.20 | 0.00 | - | 13 | 8 | 52.34% |
| MU240621C00100000 | 2024-04-25 3:58PM EDT | 2024-06-21 | 15.13 | 14.75 | 15.55 | +0.13 | +0.87% | 225 | 7,091 | 51.34% |
| MU240719C00100000 | 2024-04-25 3:54PM EDT | 2024-07-19 | 16.95 | 16.75 | 17.50 | -0.12 | -0.70% | 50 | 2,465 | 50.83% |
| MU240816C00100000 | 2024-04-25 3:50PM EDT | 2024-08-16 | 18.25 | 17.95 | 18.55 | +0.50 | +2.82% | 13 | 1,757 | 50.77% |
| MU240920C00100000 | 2024-04-25 2:29PM EDT | 2024-09-20 | 19.70 | 19.30 | 20.05 | +0.25 | +1.29% | 2 | 3,130 | 50.40% |
| MU241018C00100000 | 2024-04-25 11:48AM EDT | 2024-10-18 | 20.31 | 20.60 | 21.15 | +0.24 | +1.20% | 103 | 1,319 | 50.24% |
| MU241220C00100000 | 2024-04-24 12:35PM EDT | 2024-12-20 | 21.65 | 22.70 | 23.55 | 0.00 | - | 2 | 895 | 50.58% |
| MU250117C00100000 | 2024-04-25 11:00AM EDT | 2025-01-17 | 23.50 | 23.95 | 24.50 | -0.40 | -1.67% | 2 | 8,501 | 50.64% |
| MU250321C00100000 | 2024-04-25 1:10PM EDT | 2025-03-21 | 26.87 | 25.60 | 26.75 | +1.37 | +5.37% | 1 | 56 | 51.48% |
| MU250620C00100000 | 2024-04-25 1:33PM EDT | 2025-06-20 | 29.50 | 26.15 | 29.70 | +0.80 | +2.79% | 4 | 1,080 | 52.48% |
| MU251219C00100000 | 2024-04-25 3:47PM EDT | 2025-12-19 | 34.54 | 32.30 | 33.60 | +1.42 | +4.29% | 3 | 874 | 50.23% |
| MU260116C00100000 | 2024-04-25 12:01PM EDT | 2026-01-16 | 31.75 | 32.95 | 34.05 | -0.85 | -2.61% | 10 | 1,020 | 50.17% |
| MU260618C00100000 | 2024-04-17 2:59PM EDT | 2026-06-18 | 41.00 | 35.00 | 37.45 | 0.00 | - | 20 | 82 | 51.90% |
| MU261218C00100000 | 2024-04-23 9:57AM EDT | 2026-12-18 | 39.90 | 39.20 | 41.80 | 0.00 | - | 7 | 51 | 51.59% |
Putsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MU240426P00100000 | 2024-04-25 3:55PM EDT | 2024-04-26 | 0.01 | 0.00 | 0.04 | -0.03 | -75.00% | 831 | 2,019 | 92.19% |
| MU240503P00100000 | 2024-04-25 3:50PM EDT | 2024-05-03 | 0.26 | 0.24 | 0.27 | -0.08 | -23.53% | 754 | 928 | 50.68% |
| MU240510P00100000 | 2024-04-25 1:50PM EDT | 2024-05-10 | 0.48 | 0.52 | 0.57 | -0.15 | -23.81% | 53 | 484 | 45.75% |
| MU240517P00100000 | 2024-04-25 3:56PM EDT | 2024-05-17 | 0.88 | 0.85 | 0.90 | -0.06 | -6.38% | 330 | 2,881 | 43.60% |
| MU240524P00100000 | 2024-04-25 3:01PM EDT | 2024-05-24 | 1.26 | 1.30 | 1.41 | -0.16 | -11.27% | 13 | 146 | 44.68% |
| MU240531P00100000 | 2024-04-25 3:10PM EDT | 2024-05-31 | 1.45 | 1.53 | 1.65 | -0.41 | -22.04% | 43 | 222 | 42.70% |
| MU240621P00100000 | 2024-04-25 3:58PM EDT | 2024-06-21 | 2.62 | 2.61 | 2.67 | -0.04 | -1.50% | 166 | 2,756 | 41.98% |
| MU240719P00100000 | 2024-04-25 1:12PM EDT | 2024-07-19 | 4.32 | 4.15 | 4.35 | +0.07 | +1.65% | 163 | 5,185 | 44.21% |
| MU240816P00100000 | 2024-04-25 3:57PM EDT | 2024-08-16 | 4.95 | 4.95 | 5.10 | -0.65 | -11.61% | 31 | 856 | 41.97% |
| MU240920P00100000 | 2024-04-25 10:55AM EDT | 2024-09-20 | 6.15 | 5.85 | 5.95 | -0.10 | -1.60% | 758 | 911 | 40.21% |
| MU241018P00100000 | 2024-04-25 10:08AM EDT | 2024-10-18 | 6.85 | 6.75 | 6.95 | +0.05 | +0.74% | 73 | 1,196 | 40.62% |
| MU241220P00100000 | 2024-04-25 11:14AM EDT | 2024-12-20 | 8.45 | 8.15 | 8.30 | +0.70 | +9.03% | 14 | 1,383 | 39.14% |
| MU250117P00100000 | 2024-04-25 3:51PM EDT | 2025-01-17 | 8.90 | 8.80 | 8.95 | -0.05 | -0.56% | 266 | 3,889 | 38.97% |
| MU250321P00100000 | 2024-04-22 2:44PM EDT | 2025-03-21 | 10.44 | 10.00 | 10.15 | 0.00 | - | 2 | 1,024 | 38.25% |
| MU250620P00100000 | 2024-04-23 9:49AM EDT | 2025-06-20 | 11.55 | 11.40 | 11.65 | 0.00 | - | 2 | 2,699 | 37.38% |
| MU251219P00100000 | 2024-04-18 1:18PM EDT | 2025-12-19 | 14.00 | 14.00 | 14.30 | 0.00 | - | 10 | 188 | 36.41% |
| MU260116P00100000 | 2024-04-19 11:25AM EDT | 2026-01-16 | 15.80 | 14.25 | 14.65 | 0.00 | - | 2 | 208 | 36.26% |
| MU260618P00100000 | 2024-04-08 1:38PM EDT | 2026-06-18 | 14.21 | 15.85 | 17.20 | 0.00 | - | 2 | 0 | 36.91% |
| MU261218P00100000 | 2024-04-25 11:03AM EDT | 2026-12-18 | 17.95 | 16.70 | 18.00 | -0.05 | -0.28% | 1 | 125 | 34.47% |
© 2024 Yahoo. All rights reserved.