Micron Technology, Inc. (MU)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 01:26PM EDT. Market open.
Strike:130.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MU240510C00130000 | 2024-05-08 1:03PM EDT | 2024-05-10 | 0.03 | 0.02 | 0.03 | -0.02 | -40.00% | 87 | 1,449 | 47.27% |
| MU240517C00130000 | 2024-05-08 1:01PM EDT | 2024-05-17 | 0.30 | 0.27 | 0.29 | -0.07 | -18.92% | 359 | 9,380 | 39.45% |
| MU240524C00130000 | 2024-05-08 12:31PM EDT | 2024-05-24 | 0.94 | 0.91 | 0.93 | -0.11 | -10.48% | 34 | 698 | 42.33% |
| MU240531C00130000 | 2024-05-08 12:46PM EDT | 2024-05-31 | 1.34 | 1.29 | 1.33 | -0.20 | -12.99% | 7 | 418 | 40.55% |
| MU240607C00130000 | 2024-05-08 12:18PM EDT | 2024-06-07 | 1.76 | 1.75 | 1.79 | -0.26 | -12.87% | 15 | 86 | 40.21% |
| MU240614C00130000 | 2024-05-08 11:43AM EDT | 2024-06-14 | 2.32 | 2.20 | 2.26 | -0.51 | -18.02% | 6 | 38 | 40.21% |
| MU240621C00130000 | 2024-05-08 1:02PM EDT | 2024-06-21 | 3.01 | 2.95 | 3.00 | -0.32 | -9.61% | 295 | 9,133 | 42.26% |
| MU240719C00130000 | 2024-05-08 12:56PM EDT | 2024-07-19 | 5.60 | 5.50 | 5.55 | -0.20 | -3.45% | 251 | 9,686 | 46.44% |
| MU240816C00130000 | 2024-05-08 11:52AM EDT | 2024-08-16 | 7.00 | 6.85 | 6.95 | -0.20 | -2.78% | 27 | 1,588 | 45.37% |
| MU240920C00130000 | 2024-05-08 12:39PM EDT | 2024-09-20 | 8.65 | 8.50 | 8.65 | -0.35 | -3.89% | 43 | 1,330 | 45.14% |
| MU241018C00130000 | 2024-05-08 1:01PM EDT | 2024-10-18 | 10.25 | 10.10 | 10.25 | -0.45 | -4.21% | 20 | 2,575 | 46.23% |
| MU241220C00130000 | 2024-05-08 9:30AM EDT | 2024-12-20 | 13.20 | 12.80 | 12.90 | -0.15 | -1.12% | 20 | 1,568 | 46.44% |
| MU250117C00130000 | 2024-05-08 10:14AM EDT | 2025-01-17 | 14.55 | 14.05 | 14.20 | +0.10 | +0.69% | 3 | 3,676 | 47.11% |
| MU250321C00130000 | 2024-05-07 1:40PM EDT | 2025-03-21 | 17.20 | 16.25 | 16.50 | 0.00 | - | 1 | 774 | 47.39% |
| MU250620C00130000 | 2024-05-08 9:49AM EDT | 2025-06-20 | 20.00 | 19.10 | 19.50 | -0.50 | -2.44% | 1 | 1,957 | 47.78% |
| MU251219C00130000 | 2024-05-06 10:06AM EDT | 2025-12-19 | 25.80 | 24.30 | 25.15 | 0.00 | - | 2 | 65 | 49.21% |
| MU260116C00130000 | 2024-05-08 11:32AM EDT | 2026-01-16 | 25.30 | 24.90 | 25.40 | -0.25 | -0.98% | 19 | 366 | 48.49% |
| MU260618C00130000 | 2024-05-06 2:48PM EDT | 2026-06-18 | 29.52 | 28.30 | 28.90 | 0.00 | - | 1 | 59 | 48.61% |
| MU261218C00130000 | 2024-05-08 10:14AM EDT | 2026-12-18 | 33.00 | 32.20 | 34.90 | -0.82 | -2.42% | 1 | 84 | 51.83% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MU240510P00130000 | 2024-05-08 10:02AM EDT | 2024-05-10 | 9.85 | 11.05 | 11.60 | +0.45 | +4.79% | 1 | 11 | 63.09% |
| MU240517P00130000 | 2024-05-07 9:51AM EDT | 2024-05-17 | 10.16 | 11.25 | 11.45 | 0.00 | - | 2 | 396 | 22.66% |
| MU240524P00130000 | 2024-05-06 11:00AM EDT | 2024-05-24 | 11.14 | 11.65 | 11.90 | 0.00 | - | 1 | 22 | 34.11% |
| MU240531P00130000 | 2024-04-18 12:52PM EDT | 2024-05-31 | 17.94 | 11.95 | 12.25 | 0.00 | - | - | 1 | 34.03% |
| MU240621P00130000 | 2024-05-08 11:59AM EDT | 2024-06-21 | 13.46 | 13.30 | 13.50 | +0.78 | +6.15% | 1 | 1,039 | 35.46% |
| MU240719P00130000 | 2024-05-08 10:06AM EDT | 2024-07-19 | 14.75 | 15.30 | 15.50 | -0.25 | -1.67% | 3 | 913 | 38.86% |
| MU240816P00130000 | 2024-05-07 12:56PM EDT | 2024-08-16 | 15.55 | 16.30 | 16.50 | 0.00 | - | 26 | 439 | 37.40% |
| MU240920P00130000 | 2024-05-08 9:43AM EDT | 2024-09-20 | 17.43 | 17.40 | 17.60 | +0.78 | +4.68% | 6 | 209 | 36.27% |
| MU241018P00130000 | 2024-05-06 10:02AM EDT | 2024-10-18 | 18.54 | 18.60 | 18.80 | +0.59 | +3.29% | 3 | 449 | 36.96% |
| MU241220P00130000 | 2024-05-07 9:55AM EDT | 2024-12-20 | 19.80 | 20.35 | 20.50 | 0.00 | - | 1 | 489 | 36.08% |
| MU250117P00130000 | 2024-05-08 9:49AM EDT | 2025-01-17 | 20.55 | 21.15 | 21.25 | -0.15 | -0.72% | 11 | 1,389 | 35.97% |
| MU250321P00130000 | 2024-05-08 12:44PM EDT | 2025-03-21 | 22.40 | 22.35 | 22.55 | +0.70 | +3.23% | 44 | 640 | 35.19% |
| MU250620P00130000 | 2024-05-03 9:40AM EDT | 2025-06-20 | 26.85 | 23.95 | 24.35 | 0.00 | - | 1 | 93 | 34.64% |
| MU251219P00130000 | 2024-04-01 9:57AM EDT | 2025-12-19 | 24.28 | 31.10 | 33.65 | 0.00 | - | 1 | 1 | 44.31% |
| MU260116P00130000 | 2024-04-15 3:10PM EDT | 2026-01-16 | 27.00 | 27.15 | 28.85 | 0.00 | - | 1 | 20 | 35.47% |
| MU260618P00130000 | 2024-04-16 3:29PM EDT | 2026-06-18 | 27.75 | 27.95 | 29.30 | 0.00 | - | - | 16 | 32.43% |
| MU261218P00130000 | 2024-05-06 9:31AM EDT | 2026-12-18 | 31.00 | 30.70 | 31.35 | 0.00 | - | 10 | 179 | 31.84% |
© 2024 Yahoo. All rights reserved.