NasdaqGS - Nasdaq Real Time Price • 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MU240503C00110000 | 4/26/2024 7:56 PM | 2024-05-03 | 5.86 | 5.50 | 6.00 | 1.81 | 44.69% | 582 | 1,165 | 47.90% |
| MU240510C00110000 | 4/26/2024 7:59 PM | 2024-05-10 | 6.75 | 5.65 | 6.85 | 1.77 | 35.54% | 63 | 522 | 45.22% |
| MU240517C00110000 | 4/26/2024 7:59 PM | 2024-05-17 | 7.15 | 7.20 | 7.60 | 1.55 | 27.68% | 450 | 6,589 | 44.61% |
| MU240524C00110000 | 4/26/2024 6:42 PM | 2024-05-24 | 8.15 | 8.00 | 8.55 | 1.45 | 21.64% | 150 | 261 | 46.83% |
| MU240531C00110000 | 4/26/2024 5:32 PM | 2024-05-31 | 8.70 | 8.40 | 9.15 | 1.60 | 22.54% | 53 | 147 | 46.44% |
| MU240621C00110000 | 4/26/2024 7:41 PM | 2024-06-21 | 10.70 | 10.60 | 10.75 | 1.90 | 21.59% | 478 | 4,593 | 46.18% |
| MU240719C00110000 | 4/26/2024 7:58 PM | 2024-07-19 | 12.98 | 12.95 | 13.15 | 1.92 | 17.36% | 217 | 3,330 | 49.17% |
| MU240816C00110000 | 4/26/2024 6:09 PM | 2024-08-16 | 13.95 | 14.30 | 14.45 | 0.98 | 7.56% | 69 | 681 | 47.93% |
| MU240920C00110000 | 4/26/2024 4:18 PM | 2024-09-20 | 14.45 | 15.85 | 16.05 | -0.02 | -0.14% | 8 | 3,846 | 47.58% |
| MU241018C00110000 | 4/26/2024 2:51 PM | 2024-10-18 | 16.80 | 16.90 | 17.75 | 1.25 | 8.04% | 1 | 598 | 49.21% |
| MU241220C00110000 | 4/26/2024 5:21 PM | 2024-12-20 | 19.40 | 19.35 | 20.00 | 3.15 | 19.38% | 6 | 649 | 48.55% |
| MU250117C00110000 | 4/26/2024 7:48 PM | 2025-01-17 | 20.83 | 20.30 | 21.00 | 1.53 | 7.93% | 41 | 4,231 | 48.61% |
| MU250321C00110000 | 4/26/2024 7:16 PM | 2025-03-21 | 23.00 | 22.00 | 24.65 | 1.55 | 7.23% | 3 | 387 | 52.55% |
| MU250620C00110000 | 4/26/2024 3:08 PM | 2025-06-20 | 25.50 | 25.60 | 27.40 | 1.75 | 7.37% | 3 | 1,062 | 50.50% |
| MU251219C00110000 | 4/23/2024 2:25 PM | 2025-12-19 | 28.29 | 29.95 | 31.25 | 0.00 | 0.00% | 1 | 81 | 50.82% |
| MU260116C00110000 | 4/26/2024 7:27 PM | 2026-01-16 | 31.67 | 30.85 | 32.55 | 2.67 | 9.21% | 9 | 493 | 50.49% |
| MU260618C00110000 | 4/23/2024 2:49 PM | 2026-06-18 | 31.94 | 34.20 | 34.50 | 0.00 | 0.00% | 1 | 21 | 49.83% |
| MU261218C00110000 | 4/26/2024 7:59 PM | 2026-12-18 | 38.00 | 37.60 | 40.45 | 3.79 | 11.08% | 1 | 248 | 51.57% |
| Contract Name | Last Trade Date (EDT) | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MU240503P00110000 | 4/26/2024 7:59 PM | 2024-05-03 | 0.88 | 0.88 | 0.93 | -1.46 | -62.39% | 1,135 | 1,365 | 43.21% |
| MU240510P00110000 | 4/26/2024 7:58 PM | 2024-05-10 | 1.62 | 1.60 | 1.66 | -1.27 | -43.94% | 99 | 538 | 40.67% |
| MU240517P00110000 | 4/26/2024 7:49 PM | 2024-05-17 | 2.29 | 2.22 | 2.31 | -1.42 | -38.27% | 365 | 5,489 | 40.04% |
| MU240524P00110000 | 4/26/2024 7:37 PM | 2024-05-24 | 3.05 | 2.97 | 3.10 | -1.04 | -25.43% | 14 | 133 | 41.60% |
| MU240531P00110000 | 4/26/2024 5:25 PM | 2024-05-31 | 3.61 | 3.35 | 3.50 | -0.92 | -20.31% | 15 | 65 | 40.28% |
| MU240621P00110000 | 4/26/2024 7:59 PM | 2024-06-21 | 4.90 | 4.80 | 4.95 | -1.34 | -21.47% | 276 | 4,028 | 40.53% |
| MU240719P00110000 | 4/26/2024 7:59 PM | 2024-07-19 | 6.88 | 6.85 | 7.00 | -0.96 | -12.24% | 157 | 1,624 | 42.93% |
| MU240816P00110000 | 4/26/2024 7:58 PM | 2024-08-16 | 7.81 | 7.75 | 7.85 | -1.04 | -11.75% | 114 | 867 | 40.70% |
| MU240920P00110000 | 4/26/2024 6:20 PM | 2024-09-20 | 9.05 | 8.85 | 9.00 | -0.65 | -6.70% | 50 | 819 | 39.66% |
| MU241018P00110000 | 4/26/2024 4:28 PM | 2024-10-18 | 10.85 | 9.85 | 10.05 | -0.50 | -4.41% | 9 | 574 | 39.81% |
| MU241220P00110000 | 4/26/2024 7:53 PM | 2024-12-20 | 11.50 | 11.40 | 11.55 | -1.30 | -10.16% | 3 | 488 | 38.37% |
| MU250117P00110000 | 4/26/2024 7:45 PM | 2025-01-17 | 12.31 | 12.10 | 12.40 | -1.06 | -7.93% | 85 | 2,258 | 38.57% |
| MU250321P00110000 | 4/25/2024 7:37 PM | 2025-03-21 | 14.30 | 13.30 | 14.00 | 0.00 | 0.00% | 250 | 1,260 | 38.53% |
| MU250620P00110000 | 4/23/2024 6:57 PM | 2025-06-20 | 15.90 | 14.90 | 15.20 | 0.10 | 0.63% | 2 | 1,051 | 36.66% |
| MU251219P00110000 | 3/18/2024 5:57 PM | 2025-12-19 | 26.00 | 16.55 | 17.75 | 0.00 | 0.00% | 3 | 8 | 35.18% |
| MU260116P00110000 | 4/16/2024 7:48 PM | 2026-01-16 | 16.15 | 17.90 | 18.50 | 0.00 | 0.00% | 28 | 80 | 35.70% |
| MU260618P00110000 | 4/1/2024 4:08 PM | 2026-06-18 | 17.36 | 19.60 | 20.75 | 0.00 | 0.00% | 1 | 1 | 35.57% |
| MU261218P00110000 | 4/24/2024 1:55 PM | 2026-12-18 | 22.15 | 20.95 | 22.45 | 0.00 | 0.00% | 10 | 115 | 34.46% |
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%