Micron Technology, Inc. (MU)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:150.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MU240510C00150000 | 2024-05-06 1:14PM EDT | 2024-05-10 | 0.01 | 0.00 | 0.02 | 0.00 | - | 8 | 299 | 92.19% |
| MU240517C00150000 | 2024-05-07 2:47PM EDT | 2024-05-17 | 0.05 | 0.01 | 0.04 | +0.03 | +150.00% | 1 | 2,689 | 55.47% |
| MU240524C00150000 | 2024-05-08 9:46AM EDT | 2024-05-24 | 0.10 | 0.06 | 0.08 | 0.00 | - | 11 | 59 | 49.32% |
| MU240531C00150000 | 2024-05-07 11:10AM EDT | 2024-05-31 | 0.14 | 0.11 | 0.14 | -0.05 | -26.32% | 20 | 102 | 45.12% |
| MU240607C00150000 | 2024-05-08 3:44PM EDT | 2024-06-07 | 0.19 | 0.18 | 0.21 | -0.08 | -29.63% | 1 | 128 | 42.53% |
| MU240621C00150000 | 2024-05-08 3:49PM EDT | 2024-06-21 | 0.52 | 0.52 | 0.58 | -0.06 | -10.34% | 139 | 7,770 | 43.16% |
| MU240719C00150000 | 2024-05-08 3:58PM EDT | 2024-07-19 | 1.76 | 1.72 | 1.83 | -0.11 | -5.88% | 748 | 6,761 | 45.95% |
| MU240816C00150000 | 2024-05-08 11:13AM EDT | 2024-08-16 | 2.72 | 2.60 | 2.69 | -0.03 | -1.09% | 3 | 2,045 | 44.37% |
| MU240920C00150000 | 2024-05-08 3:46PM EDT | 2024-09-20 | 3.78 | 3.75 | 3.95 | -0.17 | -4.30% | 40 | 2,714 | 44.15% |
| MU241018C00150000 | 2024-05-08 12:45PM EDT | 2024-10-18 | 5.04 | 5.05 | 5.20 | -0.23 | -4.36% | 2 | 2,381 | 45.07% |
| MU241220C00150000 | 2024-05-07 10:20AM EDT | 2024-12-20 | 7.96 | 7.20 | 7.45 | 0.00 | - | 1 | 783 | 45.22% |
| MU250117C00150000 | 2024-05-08 3:28PM EDT | 2025-01-17 | 8.30 | 8.30 | 8.60 | -0.30 | -3.49% | 18 | 3,358 | 45.83% |
| MU250321C00150000 | 2024-05-06 2:35PM EDT | 2025-03-21 | 10.30 | 10.45 | 11.05 | -0.54 | -4.98% | 2 | 432 | 46.91% |
| MU250620C00150000 | 2024-05-07 2:20PM EDT | 2025-06-20 | 13.65 | 12.90 | 14.40 | +0.30 | +2.25% | 1 | 5,063 | 48.22% |
| MU251219C00150000 | 2024-04-30 11:47AM EDT | 2025-12-19 | 16.40 | 17.05 | 19.55 | 0.00 | - | 10 | 128 | 48.69% |
| MU260116C00150000 | 2024-05-08 10:27AM EDT | 2026-01-16 | 19.50 | 18.60 | 19.40 | -0.29 | -1.47% | 2 | 790 | 47.33% |
| MU260618C00150000 | 2024-05-02 1:27PM EDT | 2026-06-18 | 18.74 | 21.35 | 22.80 | 0.00 | - | 5 | 48 | 47.29% |
| MU261218C00150000 | 2024-05-08 3:01PM EDT | 2026-12-18 | 26.24 | 24.35 | 26.85 | -0.56 | -2.09% | 1 | 40 | 47.78% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MU240517P00150000 | 2024-04-26 11:12AM EDT | 2024-05-17 | 36.65 | 30.00 | 31.65 | 0.00 | - | 1 | 0 | 70.31% |
| MU240621P00150000 | 2024-04-09 3:20PM EDT | 2024-06-21 | 29.05 | 30.20 | 32.55 | 0.00 | - | 32 | 0 | 58.94% |
| MU240719P00150000 | 2024-05-03 1:34PM EDT | 2024-07-19 | 35.42 | 30.95 | 31.55 | 0.00 | - | 1 | 28 | 37.35% |
| MU240816P00150000 | 2024-05-01 2:54PM EDT | 2024-08-16 | 37.50 | 31.55 | 32.00 | 0.00 | - | 1 | 0 | 35.47% |
| MU241018P00150000 | 2024-04-25 9:53AM EDT | 2024-10-18 | 40.50 | 32.75 | 33.45 | 0.00 | - | 1 | 0 | 35.22% |
| MU241220P00150000 | 2024-05-02 12:47PM EDT | 2024-12-20 | 40.50 | 33.90 | 34.75 | 0.00 | - | 6 | 32 | 34.61% |
| MU250117P00150000 | 2024-05-07 2:53PM EDT | 2025-01-17 | 34.72 | 34.85 | 35.20 | 0.00 | - | 20 | 73 | 34.08% |
| MU250321P00150000 | 2024-04-25 10:01AM EDT | 2025-03-21 | 42.15 | 34.90 | 36.90 | 0.00 | - | - | 1 | 35.10% |
| MU250620P00150000 | 2024-04-18 12:17PM EDT | 2025-06-20 | 42.11 | 36.15 | 40.00 | 0.00 | - | 4 | 2 | 37.76% |
| MU251219P00150000 | 2024-04-04 3:34PM EDT | 2025-12-19 | 39.34 | 42.20 | 44.65 | 0.00 | - | 5 | 10 | 39.43% |
| MU260116P00150000 | 2024-03-08 1:09PM EDT | 2026-01-16 | 54.15 | 38.40 | 42.00 | 0.00 | - | 8 | 8 | 34.12% |
| MU260618P00150000 | 2024-05-06 9:30AM EDT | 2026-06-18 | 41.59 | 40.55 | 43.90 | 0.00 | - | - | 1 | 33.40% |
| MU261218P00150000 | 2024-05-06 9:30AM EDT | 2026-12-18 | 43.29 | 41.30 | 44.35 | 0.00 | - | 1 | 12 | 30.63% |
© 2024 Yahoo. All rights reserved.