Micron Technology, Inc. (MU)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 12:53PM EDT. Market open.
Strike:85.00
Callsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MU240426C00085000 | 2024-04-19 3:55PM EDT | 2024-04-26 | 22.16 | 27.00 | 27.25 | 0.00 | - | 3 | 6 | 166.41% |
| MU240503C00085000 | 2024-04-24 10:26AM EDT | 2024-05-03 | 25.00 | 26.50 | 27.45 | 0.00 | - | 3 | 6 | 100.98% |
| MU240510C00085000 | 2024-04-19 3:51PM EDT | 2024-05-10 | 22.03 | 27.20 | 27.65 | 0.00 | - | 1 | 1 | 74.32% |
| MU240517C00085000 | 2024-04-22 12:15PM EDT | 2024-05-17 | 23.95 | 27.40 | 28.30 | 0.00 | - | 5 | 1,020 | 77.39% |
| MU240524C00085000 | 2024-04-16 2:43PM EDT | 2024-05-24 | 37.20 | 27.45 | 27.90 | 0.00 | - | - | 1 | 63.04% |
| MU240621C00085000 | 2024-04-25 12:11PM EDT | 2024-06-21 | 28.10 | 28.30 | 28.50 | +0.60 | +2.18% | 1 | 6,192 | 57.18% |
| MU240719C00085000 | 2024-04-23 2:20PM EDT | 2024-07-19 | 29.50 | 29.35 | 29.45 | 0.00 | - | 3 | 4,939 | 56.79% |
| MU240816C00085000 | 2024-04-24 12:03PM EDT | 2024-08-16 | 27.91 | 29.70 | 30.15 | 0.00 | - | 9 | 163 | 53.21% |
| MU240920C00085000 | 2024-04-24 11:19AM EDT | 2024-09-20 | 29.05 | 30.85 | 31.10 | 0.00 | - | 1 | 874 | 52.81% |
| MU241018C00085000 | 2024-04-22 10:45AM EDT | 2024-10-18 | 27.81 | 31.35 | 31.95 | 0.00 | - | 6 | 363 | 51.92% |
| MU241220C00085000 | 2024-04-22 9:37AM EDT | 2024-12-20 | 30.05 | 33.60 | 34.20 | 0.00 | - | 1 | 1,174 | 53.86% |
| MU250117C00085000 | 2024-04-25 11:01AM EDT | 2025-01-17 | 33.62 | 33.95 | 34.85 | +3.77 | +12.63% | 2 | 3,994 | 52.83% |
| MU250321C00085000 | 2024-04-24 10:31AM EDT | 2025-03-21 | 33.29 | 35.30 | 36.35 | -1.20 | -3.48% | 1 | 2 | 52.22% |
| MU250620C00085000 | 2024-04-24 12:04PM EDT | 2025-06-20 | 36.15 | 37.15 | 40.15 | 0.00 | - | 4 | 1,348 | 54.24% |
| MU251219C00085000 | 2024-04-23 10:11AM EDT | 2025-12-19 | 41.15 | 41.00 | 42.15 | 0.00 | - | 2 | 167 | 52.09% |
| MU260116C00085000 | 2024-04-23 12:18PM EDT | 2026-01-16 | 42.64 | 42.20 | 42.60 | 0.00 | - | 1 | 131 | 52.78% |
| MU260618C00085000 | 2024-04-18 2:23PM EDT | 2026-06-18 | 46.00 | 44.50 | 46.90 | 0.00 | - | 3 | 1 | 54.00% |
| MU261218C00085000 | 2024-04-19 9:30AM EDT | 2026-12-18 | 46.12 | 47.70 | 48.70 | 0.00 | - | 10 | 51 | 53.16% |
Putsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MU240426P00085000 | 2024-04-22 11:24AM EDT | 2024-04-26 | 0.02 | 0.00 | 0.03 | 0.00 | - | 35 | 70 | 143.75% |
| MU240503P00085000 | 2024-04-25 10:33AM EDT | 2024-05-03 | 0.06 | 0.04 | 0.05 | 0.00 | - | 18 | 867 | 77.34% |
| MU240510P00085000 | 2024-04-24 12:58PM EDT | 2024-05-10 | 0.09 | 0.07 | 0.09 | 0.00 | - | 5 | 72 | 62.70% |
| MU240517P00085000 | 2024-04-25 11:35AM EDT | 2024-05-17 | 0.14 | 0.13 | 0.14 | -0.03 | -17.65% | 50 | 4,353 | 56.74% |
| MU240524P00085000 | 2024-04-25 10:36AM EDT | 2024-05-24 | 0.23 | 0.19 | 0.22 | +0.01 | +4.55% | 18 | 6 | 53.32% |
| MU240531P00085000 | 2024-04-25 9:47AM EDT | 2024-05-31 | 0.33 | 0.24 | 0.27 | +0.09 | +37.50% | 5 | 60 | 50.00% |
| MU240621P00085000 | 2024-04-25 12:21PM EDT | 2024-06-21 | 0.55 | 0.54 | 0.56 | -0.02 | -3.51% | 11 | 3,217 | 47.07% |
| MU240719P00085000 | 2024-04-22 3:14PM EDT | 2024-07-19 | 1.28 | 1.18 | 1.21 | 0.00 | - | 10 | 1,965 | 47.10% |
| MU240816P00085000 | 2024-04-22 1:23PM EDT | 2024-08-16 | 1.92 | 1.58 | 1.61 | 0.00 | - | 204 | 2,940 | 44.54% |
| MU240920P00085000 | 2024-04-24 10:03AM EDT | 2024-09-20 | 2.24 | 2.07 | 2.11 | 0.00 | - | 1 | 1,446 | 42.54% |
| MU241018P00085000 | 2024-04-23 3:32PM EDT | 2024-10-18 | 2.56 | 2.62 | 2.67 | 0.00 | - | 5 | 318 | 42.41% |
| MU241220P00085000 | 2024-04-19 2:36PM EDT | 2024-12-20 | 4.60 | 3.65 | 3.70 | 0.00 | - | 373 | 731 | 41.29% |
| MU250117P00085000 | 2024-04-24 12:27PM EDT | 2025-01-17 | 4.45 | 4.05 | 4.20 | 0.00 | - | 5 | 4,293 | 41.18% |
| MU250321P00085000 | 2024-04-25 11:52AM EDT | 2025-03-21 | 5.22 | 5.00 | 5.10 | +0.12 | +2.35% | 4 | 835 | 40.34% |
| MU250620P00085000 | 2024-04-24 10:07AM EDT | 2025-06-20 | 6.55 | 6.10 | 6.30 | 0.00 | - | 21 | 1,139 | 39.43% |
| MU251219P00085000 | 2024-03-28 11:12AM EDT | 2025-12-19 | 7.40 | 8.30 | 8.50 | 0.00 | - | 2 | 158 | 38.38% |
| MU260116P00085000 | 2024-04-25 11:24AM EDT | 2026-01-16 | 9.00 | 8.70 | 8.80 | +2.15 | +31.39% | 145 | 1,731 | 38.23% |
| MU260618P00085000 | 2024-04-11 1:39PM EDT | 2026-06-18 | 8.30 | 9.95 | 10.25 | 0.00 | - | 1 | 11 | 37.33% |
| MU261218P00085000 | 2024-04-24 9:55AM EDT | 2026-12-18 | 11.70 | 11.45 | 11.90 | 0.00 | - | 10 | 279 | 36.66% |
© 2024 Yahoo. All rights reserved.