Micron Technology, Inc. (MU)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 10:03AM EDT. Market open.
Strike:120.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MU240510C00120000 | 2024-05-10 9:45AM EDT | 2024-05-10 | 1.31 | 1.40 | 1.47 | +1.06 | +424.00% | 1,489 | 8,571 | 28.03% |
| MU240517C00120000 | 2024-05-10 9:47AM EDT | 2024-05-17 | 3.40 | 3.35 | 3.40 | +1.69 | +104.97% | 2,967 | 11,714 | 38.65% |
| MU240524C00120000 | 2024-05-10 9:44AM EDT | 2024-05-24 | 4.85 | 4.85 | 4.95 | +1.70 | +53.97% | 224 | 1,526 | 44.29% |
| MU240531C00120000 | 2024-05-10 9:42AM EDT | 2024-05-31 | 5.50 | 5.35 | 5.50 | +1.80 | +48.65% | 28 | 416 | 41.25% |
| MU240607C00120000 | 2024-05-10 9:33AM EDT | 2024-06-07 | 5.85 | 6.05 | 6.20 | +1.40 | +31.46% | 2 | 198 | 41.11% |
| MU240614C00120000 | 2024-05-10 9:36AM EDT | 2024-06-14 | 6.25 | 6.60 | 6.75 | +1.40 | +28.87% | 12 | 186 | 40.56% |
| MU240621C00120000 | 2024-05-10 9:45AM EDT | 2024-06-21 | 7.60 | 7.65 | 7.80 | +1.73 | +29.47% | 96 | 17,441 | 43.51% |
| MU240628C00120000 | 2024-05-09 12:36PM EDT | 2024-06-28 | 7.70 | 8.80 | 9.65 | 0.00 | - | 11 | 11 | 50.79% |
| MU240719C00120000 | 2024-05-10 9:46AM EDT | 2024-07-19 | 10.55 | 10.45 | 10.60 | +2.05 | +24.12% | 173 | 9,554 | 47.13% |
| MU240816C00120000 | 2024-05-10 9:46AM EDT | 2024-08-16 | 12.11 | 12.10 | 12.25 | +1.96 | +19.31% | 8 | 1,697 | 46.54% |
| MU240920C00120000 | 2024-05-10 9:38AM EDT | 2024-09-20 | 13.60 | 13.65 | 13.95 | +1.70 | +14.29% | 23 | 1,610 | 45.89% |
| MU241018C00120000 | 2024-05-08 1:20PM EDT | 2024-10-18 | 14.10 | 15.40 | 15.75 | 0.00 | - | 3 | 723 | 47.41% |
| MU241220C00120000 | 2024-05-09 3:54PM EDT | 2024-12-20 | 16.20 | 18.15 | 18.35 | 0.00 | - | 24 | 1,347 | 47.22% |
| MU250117C00120000 | 2024-05-10 9:45AM EDT | 2025-01-17 | 19.50 | 18.90 | 19.60 | +1.92 | +12.26% | 5 | 2,130 | 47.71% |
| MU250321C00120000 | 2024-05-08 3:44PM EDT | 2025-03-21 | 20.68 | 21.65 | 22.70 | 0.00 | - | 10 | 154 | 49.77% |
| MU250620C00120000 | 2024-05-09 3:24PM EDT | 2025-06-20 | 22.75 | 23.85 | 24.95 | 0.00 | - | 96 | 1,373 | 48.42% |
| MU251219C00120000 | 2024-05-07 2:37PM EDT | 2025-12-19 | 28.85 | 28.30 | 31.55 | 0.00 | - | 8 | 33 | 51.52% |
| MU260116C00120000 | 2024-05-09 1:41PM EDT | 2026-01-16 | 28.53 | 30.20 | 31.15 | 0.00 | - | 139 | 462 | 49.66% |
| MU260618C00120000 | 2024-05-08 10:56AM EDT | 2026-06-18 | 33.25 | 32.85 | 34.65 | 0.00 | - | 76 | 86 | 49.76% |
| MU261218C00120000 | 2024-05-07 12:39PM EDT | 2026-12-18 | 37.87 | 36.10 | 38.80 | 0.00 | - | 10 | 114 | 50.48% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MU240510P00120000 | 2024-05-10 9:47AM EDT | 2024-05-10 | 0.29 | 0.27 | 0.30 | -1.81 | -86.19% | 468 | 2,575 | 29.98% |
| MU240517P00120000 | 2024-05-10 9:46AM EDT | 2024-05-17 | 2.03 | 2.06 | 2.10 | -1.83 | -47.04% | 222 | 2,915 | 37.38% |
| MU240524P00120000 | 2024-05-09 3:54PM EDT | 2024-05-24 | 5.10 | 3.45 | 3.55 | 0.00 | - | 30 | 254 | 42.33% |
| MU240531P00120000 | 2024-05-09 9:37AM EDT | 2024-05-31 | 5.30 | 3.85 | 4.00 | 0.00 | - | 7 | 143 | 38.79% |
| MU240607P00120000 | 2024-05-10 9:44AM EDT | 2024-06-07 | 4.50 | 4.35 | 4.45 | -1.15 | -20.35% | 1 | 88 | 37.12% |
| MU240614P00120000 | 2024-05-09 3:40PM EDT | 2024-06-14 | 5.20 | 4.90 | 5.05 | -1.30 | -20.00% | 1 | 27 | 37.32% |
| MU240621P00120000 | 2024-05-10 9:43AM EDT | 2024-06-21 | 5.75 | 5.75 | 5.85 | -1.55 | -21.23% | 14 | 4,505 | 39.01% |
| MU240719P00120000 | 2024-05-09 3:19PM EDT | 2024-07-19 | 8.54 | 8.15 | 8.25 | -0.86 | -9.15% | 1 | 1,304 | 41.73% |
| MU240816P00120000 | 2024-05-10 9:41AM EDT | 2024-08-16 | 9.35 | 9.30 | 9.45 | -1.50 | -13.82% | 14 | 1,160 | 40.16% |
| MU240920P00120000 | 2024-05-08 3:25PM EDT | 2024-09-20 | 11.45 | 10.50 | 10.60 | 0.00 | - | 10 | 1,181 | 38.50% |
| MU241018P00120000 | 2024-05-09 11:46AM EDT | 2024-10-18 | 12.86 | 11.70 | 11.85 | 0.00 | - | 2 | 1,185 | 38.95% |
| MU241220P00120000 | 2024-05-09 1:42PM EDT | 2024-12-20 | 14.75 | 13.45 | 13.60 | 0.00 | - | 1 | 272 | 37.73% |
| MU250117P00120000 | 2024-05-08 2:07PM EDT | 2025-01-17 | 15.52 | 14.35 | 14.50 | 0.00 | - | 1 | 2,618 | 37.85% |
| MU250321P00120000 | 2024-05-10 9:43AM EDT | 2025-03-21 | 15.89 | 15.65 | 15.95 | -1.36 | -7.88% | 5 | 320 | 37.16% |
| MU250620P00120000 | 2024-05-09 3:48PM EDT | 2025-06-20 | 18.85 | 17.30 | 17.80 | 0.00 | - | 10 | 240 | 36.45% |
| MU251219P00120000 | 2024-05-01 11:18AM EDT | 2025-12-19 | 25.25 | 19.75 | 20.90 | 0.00 | - | 14 | 24 | 35.49% |
| MU260116P00120000 | 2024-05-09 3:41PM EDT | 2026-01-16 | 22.30 | 20.80 | 21.35 | 0.00 | - | 18 | 278 | 35.42% |
| MU261218P00120000 | 2024-05-10 9:35AM EDT | 2026-12-18 | 24.90 | 24.05 | 25.80 | -0.10 | -0.40% | 1 | 281 | 34.42% |
© 2024 Yahoo. All rights reserved.