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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MU240503C00135000 | 4/26/2024 5:09 PM | 2024-05-03 | 0.05 | 0.04 | 0.05 | -0.06 | -54.55% | 6 | 1,194 | 53.13% |
| MU240510C00135000 | 4/26/2024 3:57 PM | 2024-05-10 | 0.13 | 0.14 | 0.15 | -0.07 | -35.00% | 30 | 286 | 45.41% |
| MU240517C00135000 | 4/26/2024 7:59 PM | 2024-05-17 | 0.32 | 0.30 | 0.33 | 0.04 | 14.29% | 356 | 10,063 | 43.26% |
| MU240524C00135000 | 4/26/2024 6:22 PM | 2024-05-24 | 0.65 | 0.63 | 0.68 | 0.10 | 18.18% | 10 | 222 | 44.51% |
| MU240531C00135000 | 4/26/2024 5:27 PM | 2024-05-31 | 0.88 | 0.84 | 0.92 | 0.13 | 17.33% | 6 | 73 | 43.26% |
| MU240621C00135000 | 4/26/2024 7:56 PM | 2024-06-21 | 1.96 | 1.93 | 2.00 | 0.47 | 31.54% | 474 | 4,995 | 43.97% |
| MU240719C00135000 | 4/26/2024 7:46 PM | 2024-07-19 | 3.79 | 3.80 | 3.90 | 0.69 | 22.26% | 244 | 3,283 | 47.10% |
| MU240816C00135000 | 4/26/2024 7:34 PM | 2024-08-16 | 4.92 | 4.85 | 5.00 | 0.47 | 10.56% | 207 | 578 | 45.85% |
| MU240920C00135000 | 4/26/2024 7:40 PM | 2024-09-20 | 6.30 | 6.20 | 6.35 | 1.00 | 18.87% | 38 | 1,899 | 45.19% |
| MU241018C00135000 | 4/26/2024 5:31 PM | 2024-10-18 | 7.55 | 7.50 | 7.75 | 0.70 | 10.22% | 32 | 708 | 46.16% |
| MU241220C00135000 | 4/26/2024 6:15 PM | 2024-12-20 | 9.85 | 9.90 | 10.05 | 1.05 | 11.93% | 5 | 1,039 | 46.08% |
| MU250117C00135000 | 4/26/2024 7:38 PM | 2025-01-17 | 11.05 | 10.85 | 11.15 | 1.10 | 11.06% | 126 | 3,768 | 46.47% |
| MU250321C00135000 | 4/24/2024 7:44 PM | 2025-03-21 | 11.31 | 12.95 | 13.40 | 0.00 | 0.00% | 8 | 20 | 47.04% |
| MU250620C00135000 | 4/23/2024 6:10 PM | 2025-06-20 | 14.43 | 14.90 | 15.90 | 0.00 | 0.00% | 1 | 536 | 46.74% |
| MU251219C00135000 | 4/25/2024 5:19 PM | 2025-12-19 | 20.30 | 20.40 | 21.05 | 0.00 | 0.00% | 20 | 2,791 | 47.80% |
| MU260116C00135000 | 4/15/2024 7:10 PM | 2026-01-16 | 25.55 | 21.05 | 21.85 | 0.00 | 0.00% | 1 | 98 | 48.06% |
| MU260618C00135000 | 4/24/2024 6:09 PM | 2026-06-18 | 22.50 | 24.40 | 25.25 | 0.00 | 0.00% | 1 | 28 | 48.19% |
| MU261218C00135000 | 4/23/2024 5:16 PM | 2026-12-18 | 27.30 | 28.35 | 29.05 | 0.00 | 0.00% | 1 | 104 | 48.55% |
| Contract Name | Last Trade Date (EDT) | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MU240503P00135000 | 4/25/2024 1:44 PM | 2024-05-03 | 24.84 | 19.95 | 21.10 | 0.00 | 0.00% | 2 | 1 | 76.56% |
| MU240510P00135000 | 4/17/2024 4:19 PM | 2024-05-10 | 17.48 | 19.95 | 20.35 | 0.00 | 0.00% | 70 | 0 | 47.36% |
| MU240517P00135000 | 4/25/2024 4:21 PM | 2024-05-17 | 22.78 | 20.05 | 20.50 | 0.00 | 0.00% | 1 | 118 | 43.56% |
| MU240524P00135000 | 4/18/2024 5:39 PM | 2024-05-24 | 22.59 | 19.95 | 20.60 | 0.00 | 0.00% | - | 4 | 39.99% |
| MU240621P00135000 | 4/25/2024 4:21 PM | 2024-06-21 | 23.51 | 21.05 | 21.85 | 0.00 | 0.00% | 1 | 398 | 41.43% |
| MU240719P00135000 | 4/26/2024 5:26 PM | 2024-07-19 | 22.80 | 22.40 | 23.15 | -5.30 | -18.86% | 1 | 174 | 42.00% |
| MU240816P00135000 | 4/22/2024 3:00 PM | 2024-08-16 | 28.90 | 23.10 | 23.85 | 0.00 | 0.00% | 47 | 458 | 39.81% |
| MU240920P00135000 | 4/24/2024 2:22 PM | 2024-09-20 | 27.10 | 23.85 | 24.60 | 0.00 | 0.00% | 3 | 106 | 37.82% |
| MU241018P00135000 | 4/25/2024 1:53 PM | 2024-10-18 | 27.81 | 24.50 | 25.55 | 0.00 | 0.00% | 1 | 612 | 38.09% |
| MU241220P00135000 | 4/22/2024 1:42 PM | 2024-12-20 | 30.45 | 25.90 | 27.00 | 0.00 | 0.00% | 11 | 2,256 | 36.98% |
| MU250117P00135000 | 4/19/2024 4:43 PM | 2025-01-17 | 32.35 | 26.35 | 27.45 | 0.00 | 0.00% | 57 | 276 | 36.21% |
| MU250321P00135000 | 4/8/2024 6:36 PM | 2025-03-21 | 25.20 | 26.60 | 29.90 | 0.00 | 0.00% | 10 | 87 | 38.48% |
| MU250620P00135000 | 4/1/2024 4:59 PM | 2025-06-20 | 24.87 | 29.30 | 32.00 | 0.00 | 0.00% | 1 | 24 | 38.45% |
| MU251219P00135000 | 1/26/2024 2:30 PM | 2025-12-19 | 47.77 | 49.05 | 50.40 | 0.00 | 0.00% | 4 | 2 | 62.44% |
| MU260116P00135000 | 2/26/2024 3:10 PM | 2026-01-16 | 46.50 | 31.05 | 32.20 | 0.00 | 0.00% | 5 | 5 | 31.74% |
| MU261218P00135000 | 3/27/2024 4:36 PM | 2026-12-18 | 34.62 | 35.30 | 36.55 | 0.00 | 0.00% | 8 | 20 | 31.52% |
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%