Micron Technology, Inc. (MU)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:105.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MU240510C00105000 | 2024-05-07 1:07PM EDT | 2024-05-10 | 15.62 | 13.80 | 14.60 | +0.47 | +3.10% | 25 | 71 | 87.60% |
| MU240517C00105000 | 2024-05-07 3:45PM EDT | 2024-05-17 | 14.85 | 14.05 | 14.85 | -0.55 | -3.57% | 12 | 2,360 | 60.30% |
| MU240524C00105000 | 2024-05-06 1:26PM EDT | 2024-05-24 | 16.95 | 14.25 | 15.75 | +0.94 | +5.87% | 1 | 13 | 50.15% |
| MU240531C00105000 | 2024-05-06 3:00PM EDT | 2024-05-31 | 16.00 | 15.00 | 15.90 | 0.00 | - | 12 | 54 | 55.25% |
| MU240607C00105000 | 2024-05-06 9:43AM EDT | 2024-06-07 | 15.40 | 15.35 | 16.15 | 0.00 | - | 1 | 1 | 51.56% |
| MU240621C00105000 | 2024-05-07 3:58PM EDT | 2024-06-21 | 16.75 | 16.05 | 17.10 | -0.75 | -4.29% | 20 | 4,743 | 51.05% |
| MU240719C00105000 | 2024-05-07 2:21PM EDT | 2024-07-19 | 18.65 | 18.15 | 19.10 | -0.85 | -4.36% | 9 | 1,428 | 52.33% |
| MU240816C00105000 | 2024-05-07 2:30PM EDT | 2024-08-16 | 20.05 | 19.60 | 20.25 | -0.55 | -2.67% | 7 | 701 | 50.16% |
| MU240920C00105000 | 2024-05-06 10:56AM EDT | 2024-09-20 | 22.37 | 21.05 | 21.95 | 0.00 | - | 4 | 1,339 | 50.21% |
| MU241018C00105000 | 2024-05-07 10:31AM EDT | 2024-10-18 | 23.97 | 22.65 | 22.95 | +0.80 | +3.45% | 81 | 427 | 49.40% |
| MU241220C00105000 | 2024-05-07 12:07PM EDT | 2024-12-20 | 26.50 | 24.90 | 25.45 | +0.88 | +3.43% | 1 | 331 | 49.69% |
| MU250117C00105000 | 2024-05-06 12:21PM EDT | 2025-01-17 | 27.00 | 26.25 | 26.65 | 0.00 | - | 6 | 1,507 | 50.33% |
| MU250321C00105000 | 2024-05-06 3:33PM EDT | 2025-03-21 | 29.05 | 27.60 | 28.65 | 0.00 | - | 7 | 78 | 50.20% |
| MU250620C00105000 | 2024-05-07 10:34AM EDT | 2025-06-20 | 32.15 | 30.45 | 33.05 | +4.80 | +17.55% | 2 | 2,318 | 51.26% |
| MU251219C00105000 | 2024-05-07 9:30AM EDT | 2025-12-19 | 38.60 | 35.55 | 37.95 | +7.21 | +22.97% | 1 | 694 | 52.08% |
| MU260116C00105000 | 2024-05-03 12:39PM EDT | 2026-01-16 | 36.55 | 36.20 | 37.00 | +3.20 | +9.60% | 3 | 993 | 50.61% |
| MU260618C00105000 | 2024-05-06 10:19AM EDT | 2026-06-18 | 40.17 | 39.40 | 41.20 | 0.00 | - | 1 | 20 | 51.48% |
| MU261218C00105000 | 2024-04-22 1:54PM EDT | 2026-12-18 | 36.03 | 40.70 | 43.90 | 0.00 | - | 2 | 101 | 51.75% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MU240510P00105000 | 2024-05-07 3:44PM EDT | 2024-05-10 | 0.04 | 0.03 | 0.04 | 0.00 | - | 29 | 1,682 | 55.86% |
| MU240517P00105000 | 2024-05-07 3:42PM EDT | 2024-05-17 | 0.15 | 0.13 | 0.15 | -0.01 | -6.25% | 399 | 2,839 | 42.87% |
| MU240524P00105000 | 2024-05-07 3:27PM EDT | 2024-05-24 | 0.39 | 0.39 | 0.42 | -0.07 | -15.22% | 7 | 197 | 42.09% |
| MU240531P00105000 | 2024-05-07 2:19PM EDT | 2024-05-31 | 0.57 | 0.56 | 0.59 | -0.07 | -10.94% | 10 | 388 | 39.11% |
| MU240607P00105000 | 2024-05-07 1:02PM EDT | 2024-06-07 | 0.76 | 0.80 | 0.88 | -0.11 | -12.64% | 7 | 53 | 38.92% |
| MU240614P00105000 | 2024-05-07 2:37PM EDT | 2024-06-14 | 1.10 | 1.05 | 1.11 | -0.01 | -0.90% | 41 | 69 | 38.01% |
| MU240621P00105000 | 2024-05-07 3:58PM EDT | 2024-06-21 | 1.57 | 1.53 | 1.61 | 0.00 | - | 603 | 3,703 | 39.99% |
| MU240719P00105000 | 2024-05-07 3:56PM EDT | 2024-07-19 | 3.22 | 3.15 | 3.35 | +0.01 | +0.31% | 48 | 1,232 | 43.15% |
| MU240816P00105000 | 2024-05-07 1:58PM EDT | 2024-08-16 | 4.05 | 4.05 | 4.15 | -0.05 | -1.22% | 7 | 486 | 40.88% |
| MU240920P00105000 | 2024-05-06 2:07PM EDT | 2024-09-20 | 5.10 | 5.00 | 5.15 | 0.00 | - | 40 | 2,560 | 39.58% |
| MU241018P00105000 | 2024-05-07 10:06AM EDT | 2024-10-18 | 6.13 | 6.05 | 6.20 | +0.03 | +0.49% | 2 | 328 | 40.05% |
| MU241220P00105000 | 2024-05-07 12:12PM EDT | 2024-12-20 | 7.45 | 7.65 | 7.85 | -0.25 | -3.25% | 75 | 1,041 | 39.28% |
| MU250117P00105000 | 2024-05-07 2:56PM EDT | 2025-01-17 | 8.41 | 8.40 | 8.55 | +0.01 | +0.12% | 30 | 1,246 | 39.12% |
| MU250321P00105000 | 2024-05-07 2:33PM EDT | 2025-03-21 | 9.75 | 9.15 | 9.75 | -0.10 | -1.02% | 7 | 162 | 38.18% |
| MU250620P00105000 | 2024-05-07 1:02PM EDT | 2025-06-20 | 11.15 | 11.15 | 11.40 | -4.66 | -29.48% | 8 | 368 | 37.44% |
| MU251219P00105000 | 2024-04-19 3:22PM EDT | 2025-12-19 | 18.20 | 13.65 | 14.25 | 0.00 | - | 1 | 21 | 36.52% |
| MU260116P00105000 | 2024-05-07 10:16AM EDT | 2026-01-16 | 14.35 | 14.30 | 14.55 | -0.20 | -1.37% | 22 | 481 | 36.24% |
| MU260618P00105000 | 2024-05-06 11:55AM EDT | 2026-06-18 | 16.15 | 16.00 | 16.75 | 0.00 | - | 1 | 3 | 36.07% |
| MU261218P00105000 | 2024-04-25 11:03AM EDT | 2026-12-18 | 20.20 | 17.15 | 19.00 | 0.00 | - | 1 | 16 | 35.76% |
© 2024 Yahoo. All rights reserved.