NasdaqGS - Delayed Quote • USD
Micron Technology, Inc. (MU)
At close: April 26 at 4:00 PM EDT
After hours: April 26 at 7:59 PM EDT
| Contract Name | Last Trade Date (EDT) | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MU240503C00105000 | 4/26/2024 7:43 PM | 2024-05-03 | 10.00 | 9.15 | 10.35 | 1.80 | 21.95% | 51 | 284 | 60.01% |
| MU240510C00105000 | 4/26/2024 7:33 PM | 2024-05-10 | 10.70 | 9.90 | 10.90 | 2.26 | 26.78% | 17 | 54 | 52.05% |
| MU240517C00105000 | 4/26/2024 5:24 PM | 2024-05-17 | 10.81 | 10.95 | 11.40 | 1.86 | 20.78% | 45 | 2,396 | 48.95% |
| MU240524C00105000 | 4/26/2024 4:43 PM | 2024-05-24 | 10.54 | 10.85 | 12.30 | 1.20 | 12.85% | 2 | 10 | 51.83% |
| MU240531C00105000 | 4/26/2024 4:43 PM | 2024-05-31 | 11.05 | 11.85 | 12.50 | 1.44 | 14.98% | 6 | 14 | 48.00% |
| MU240621C00105000 | 4/26/2024 6:01 PM | 2024-06-21 | 13.40 | 13.50 | 14.15 | 1.35 | 11.20% | 32 | 5,099 | 48.98% |
| MU240719C00105000 | 4/26/2024 7:22 PM | 2024-07-19 | 16.10 | 15.55 | 16.20 | 2.36 | 17.18% | 47 | 1,432 | 50.64% |
| MU240816C00105000 | 4/26/2024 2:39 PM | 2024-08-16 | 16.73 | 16.95 | 17.40 | 0.86 | 5.42% | 21 | 375 | 49.12% |
| MU240920C00105000 | 4/26/2024 2:49 PM | 2024-09-20 | 18.20 | 18.30 | 19.25 | 1.25 | 7.37% | 14 | 1,348 | 49.90% |
| MU241018C00105000 | 4/26/2024 6:03 PM | 2024-10-18 | 19.57 | 19.65 | 20.30 | 1.62 | 9.03% | 1 | 428 | 49.35% |
| MU241220C00105000 | 4/26/2024 7:48 PM | 2024-12-20 | 22.39 | 22.10 | 22.70 | 2.89 | 14.82% | 7 | 319 | 49.41% |
| MU250117C00105000 | 4/26/2024 7:39 PM | 2025-01-17 | 23.70 | 23.00 | 23.75 | 1.41 | 6.33% | 40 | 1,503 | 49.67% |
| MU250321C00105000 | 4/26/2024 3:44 PM | 2025-03-21 | 24.11 | 24.85 | 26.30 | 1.01 | 4.37% | 5 | 49 | 51.07% |
| MU250620C00105000 | 4/26/2024 7:07 PM | 2025-06-20 | 28.31 | 27.05 | 29.20 | 2.81 | 11.02% | 13 | 2,321 | 51.67% |
| MU251219C00105000 | 4/19/2024 6:47 PM | 2025-12-19 | 27.29 | 32.75 | 33.30 | 0.00 | 0.00% | 4 | 531 | 50.34% |
| MU260116C00105000 | 4/25/2024 7:38 PM | 2026-01-16 | 32.00 | 33.30 | 35.95 | 0.00 | 0.00% | 1 | 988 | 52.17% |
| MU260618C00105000 | 4/24/2024 4:02 PM | 2026-06-18 | 33.00 | 35.35 | 38.25 | 0.00 | 0.00% | 1 | 20 | 50.43% |
| MU261218C00105000 | 4/22/2024 5:54 PM | 2026-12-18 | 36.03 | 39.70 | 40.95 | 0.00 | 0.00% | 2 | 101 | 50.77% |
| Contract Name | Last Trade Date (EDT) | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MU240503P00105000 | 4/26/2024 7:59 PM | 2024-05-03 | 0.24 | 0.22 | 0.26 | -0.61 | -71.76% | 327 | 931 | 50.00% |
| MU240510P00105000 | 4/26/2024 7:45 PM | 2024-05-10 | 0.65 | 0.60 | 0.65 | -0.79 | -54.86% | 175 | 1,020 | 43.95% |
| MU240517P00105000 | 4/26/2024 7:58 PM | 2024-05-17 | 1.05 | 1.02 | 1.08 | -0.86 | -45.03% | 679 | 3,055 | 42.29% |
| MU240524P00105000 | 4/26/2024 7:27 PM | 2024-05-24 | 1.66 | 1.58 | 1.64 | -0.75 | -31.12% | 12 | 146 | 43.04% |
| MU240531P00105000 | 4/26/2024 7:47 PM | 2024-05-31 | 1.98 | 1.88 | 1.95 | -0.73 | -26.94% | 15 | 320 | 41.41% |
| MU240621P00105000 | 4/26/2024 7:43 PM | 2024-06-21 | 3.17 | 3.10 | 3.20 | -0.63 | -16.58% | 216 | 2,945 | 41.53% |
| MU240719P00105000 | 4/26/2024 7:49 PM | 2024-07-19 | 4.99 | 4.90 | 5.00 | -0.71 | -12.46% | 145 | 1,017 | 43.56% |
| MU240816P00105000 | 4/26/2024 5:42 PM | 2024-08-16 | 5.98 | 5.75 | 5.85 | -0.67 | -10.08% | 55 | 340 | 41.52% |
| MU240920P00105000 | 4/26/2024 6:23 PM | 2024-09-20 | 6.95 | 6.70 | 6.85 | -1.07 | -13.34% | 9 | 703 | 40.10% |
| MU241018P00105000 | 4/25/2024 3:35 PM | 2024-10-18 | 8.90 | 7.70 | 7.85 | 0.00 | 0.00% | 66 | 320 | 40.26% |
| MU241220P00105000 | 4/26/2024 1:50 PM | 2024-12-20 | 10.10 | 9.20 | 9.35 | 0.05 | 0.50% | 2 | 884 | 39.00% |
| MU250117P00105000 | 4/26/2024 7:55 PM | 2025-01-17 | 9.95 | 9.85 | 10.05 | -0.75 | -7.01% | 230 | 1,183 | 38.86% |
| MU250321P00105000 | 4/26/2024 6:33 PM | 2025-03-21 | 11.40 | 11.05 | 12.35 | -1.10 | -8.80% | 1 | 160 | 40.74% |
| MU250620P00105000 | 4/19/2024 6:44 PM | 2025-06-20 | 15.81 | 12.60 | 12.90 | 0.00 | 0.00% | 138 | 368 | 37.27% |
| MU251219P00105000 | 4/19/2024 7:22 PM | 2025-12-19 | 18.20 | 14.85 | 16.00 | 0.00 | 0.00% | 1 | 21 | 36.90% |
| MU260116P00105000 | 4/18/2024 4:54 PM | 2026-01-16 | 16.45 | 15.15 | 15.95 | 0.00 | 0.00% | 250 | 482 | 35.97% |
| MU260618P00105000 | 4/12/2024 5:19 PM | 2026-06-18 | 15.50 | 16.80 | 18.15 | 0.00 | 0.00% | 1 | 2 | 35.86% |
| MU261218P00105000 | 4/25/2024 3:03 PM | 2026-12-18 | 20.20 | 18.70 | 19.75 | 0.00 | 0.00% | 1 | 16 | 34.65% |
Related Tickers
AMD Advanced Micro Devices, Inc.
157.40
+2.37%
TSM Taiwan Semiconductor Manufacturing Company Limited
138.30
+1.26%
ARM Arm Holdings plc
101.95
+4.10%
AVGO Broadcom Inc.
1,344.07
+3.84%
INTC Intel Corporation
31.88
-9.20%
QCOM QUALCOMM Incorporated
165.66
+1.45%
TXN Texas Instruments Incorporated
177.48
+1.27%
NVDA NVIDIA Corporation
877.35
+6.18%
MRVL Marvell Technology, Inc.
69.62
+3.17%
ON ON Semiconductor Corporation
68.06
+2.53%