Micron Technology, Inc. (MU)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:145.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MU240510C00145000 | 2024-05-08 12:06PM EDT | 2024-05-10 | 0.01 | 0.01 | 0.02 | 0.00 | - | 41 | 109 | 101.56% |
| MU240517C00145000 | 2024-05-08 11:16AM EDT | 2024-05-17 | 0.04 | 0.02 | 0.04 | 0.00 | - | 34 | 2,625 | 51.95% |
| MU240524C00145000 | 2024-05-08 10:04AM EDT | 2024-05-24 | 0.15 | 0.11 | 0.13 | +0.02 | +15.38% | 3 | 110 | 47.85% |
| MU240531C00145000 | 2024-05-08 1:04PM EDT | 2024-05-31 | 0.19 | 0.19 | 0.21 | -0.11 | -36.67% | 7 | 72 | 43.41% |
| MU240607C00145000 | 2024-05-07 10:51AM EDT | 2024-06-07 | 0.47 | 0.31 | 0.34 | 0.00 | - | 4 | 36 | 41.70% |
| MU240621C00145000 | 2024-05-08 3:13PM EDT | 2024-06-21 | 0.77 | 0.80 | 0.85 | -0.16 | -17.20% | 53 | 2,926 | 42.58% |
| MU240719C00145000 | 2024-05-08 11:26AM EDT | 2024-07-19 | 2.30 | 2.33 | 2.47 | -0.22 | -8.73% | 12 | 978 | 46.24% |
| MU240816C00145000 | 2024-05-08 9:30AM EDT | 2024-08-16 | 3.70 | 3.35 | 3.50 | +0.16 | +4.52% | 4 | 612 | 44.83% |
| MU240920C00145000 | 2024-05-06 3:50PM EDT | 2024-09-20 | 5.20 | 4.65 | 4.80 | 0.00 | - | 44 | 1,289 | 44.13% |
| MU241018C00145000 | 2024-05-08 12:21PM EDT | 2024-10-18 | 6.00 | 6.05 | 6.20 | -0.55 | -8.40% | 1 | 1,395 | 45.26% |
| MU241220C00145000 | 2024-05-08 10:52AM EDT | 2024-12-20 | 8.85 | 8.35 | 8.60 | +0.05 | +0.57% | 6 | 860 | 45.46% |
| MU250117C00145000 | 2024-05-08 3:47PM EDT | 2025-01-17 | 9.68 | 9.60 | 9.85 | -0.27 | -2.71% | 2 | 1,987 | 46.21% |
| MU250321C00145000 | 2024-05-08 3:33PM EDT | 2025-03-21 | 11.75 | 11.45 | 12.40 | -0.23 | -1.92% | 81 | 121 | 47.32% |
| MU250620C00145000 | 2024-05-07 10:44AM EDT | 2025-06-20 | 15.40 | 13.90 | 15.70 | 0.00 | - | 5 | 817 | 48.36% |
| MU251219C00145000 | 2024-05-07 11:42AM EDT | 2025-12-19 | 20.12 | 19.30 | 20.00 | 0.00 | - | 4 | 1,145 | 47.34% |
| MU260116C00145000 | 2024-04-30 3:39PM EDT | 2026-01-16 | 17.85 | 20.05 | 21.00 | 0.00 | - | 58 | 194 | 47.87% |
| MU260618C00145000 | 2024-05-06 2:46PM EDT | 2026-06-18 | 24.46 | 23.50 | 25.50 | 0.00 | - | 1 | 74 | 49.37% |
| MU261218C00145000 | 2024-05-03 1:59PM EDT | 2026-12-18 | 25.15 | 27.50 | 28.25 | 0.00 | - | 3 | 286 | 47.98% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MU240510P00145000 | 2024-04-18 9:35AM EDT | 2024-05-10 | 24.80 | 24.65 | 26.85 | -4.88 | -16.44% | 2 | 0 | 123.44% |
| MU240517P00145000 | 2024-04-18 3:56PM EDT | 2024-05-17 | 33.12 | 25.00 | 26.50 | 0.00 | - | 3 | 1 | 58.20% |
| MU240621P00145000 | 2024-04-19 3:29PM EDT | 2024-06-21 | 38.20 | 25.35 | 26.15 | 0.00 | - | 4 | 8 | 36.94% |
| MU240719P00145000 | 2024-04-19 10:50AM EDT | 2024-07-19 | 36.05 | 26.55 | 27.40 | 0.00 | - | 2 | 13 | 40.89% |
| MU240816P00145000 | 2024-04-11 2:20PM EDT | 2024-08-16 | 23.55 | 27.15 | 27.90 | 0.00 | - | 1 | 27 | 37.81% |
| MU240920P00145000 | 2024-04-23 9:53AM EDT | 2024-09-20 | 35.58 | 27.80 | 28.85 | 0.00 | - | 1 | 22 | 37.12% |
| MU241018P00145000 | 2024-04-26 10:18AM EDT | 2024-10-18 | 33.05 | 28.70 | 29.70 | 0.00 | - | 8 | 18 | 37.21% |
| MU241220P00145000 | 2024-05-07 10:34AM EDT | 2024-12-20 | 29.85 | 30.05 | 31.15 | 0.00 | - | 1 | 69 | 36.24% |
| MU250117P00145000 | 2024-04-25 12:54PM EDT | 2025-01-17 | 36.15 | 30.95 | 31.75 | 0.00 | - | 29 | 206 | 35.91% |
| MU250321P00145000 | 2024-04-25 10:01AM EDT | 2025-03-21 | 38.58 | 32.10 | 32.70 | 0.00 | - | 1 | 2 | 34.55% |
| MU250620P00145000 | 2024-03-20 12:05PM EDT | 2025-06-20 | 51.45 | 41.00 | 44.40 | 0.00 | - | - | 1 | 51.04% |
| MU260116P00145000 | 2024-03-26 1:22PM EDT | 2026-01-16 | 37.00 | 39.95 | 41.95 | 0.00 | - | 1 | 17 | 40.26% |
| MU260618P00145000 | 2024-04-03 10:20AM EDT | 2026-06-18 | 36.60 | 40.45 | 41.25 | 0.00 | - | 12 | 18 | 35.03% |
| MU261218P00145000 | 2024-04-01 9:42AM EDT | 2026-12-18 | 38.45 | 43.65 | 46.65 | 0.00 | - | 10 | 16 | 38.54% |
© 2024 Yahoo. All rights reserved.