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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MU240503C00085000 | 4/26/2024 7:50 PM | 2024-05-03 | 29.65 | 29.65 | 30.20 | 4.65 | 18.60% | 3 | 6 | 102.34% |
| MU240510C00085000 | 4/19/2024 7:51 PM | 2024-05-10 | 22.03 | 28.80 | 31.00 | 0.00 | 0.00% | 1 | 1 | 68.75% |
| MU240517C00085000 | 4/26/2024 7:41 PM | 2024-05-17 | 29.94 | 29.40 | 30.80 | 1.64 | 5.80% | 7 | 1,019 | 71.00% |
| MU240524C00085000 | 4/16/2024 6:43 PM | 2024-05-24 | 37.20 | 29.60 | 30.85 | 0.00 | 0.00% | - | 1 | 66.31% |
| MU240621C00085000 | 4/25/2024 4:11 PM | 2024-06-21 | 28.58 | 30.30 | 31.55 | 0.48 | 1.71% | 1 | 6,191 | 59.81% |
| MU240719C00085000 | 4/23/2024 6:20 PM | 2024-07-19 | 29.50 | 31.30 | 32.20 | 0.00 | 0.00% | 3 | 4,939 | 57.65% |
| MU240816C00085000 | 4/26/2024 7:34 PM | 2024-08-16 | 32.65 | 32.10 | 33.05 | 2.85 | 9.56% | 2 | 166 | 56.37% |
| MU240920C00085000 | 4/24/2024 3:19 PM | 2024-09-20 | 29.05 | 32.95 | 34.20 | 0.00 | 0.00% | 1 | 874 | 55.32% |
| MU241018C00085000 | 4/26/2024 5:18 PM | 2024-10-18 | 33.50 | 34.00 | 35.00 | 5.69 | 20.46% | 4 | 363 | 55.52% |
| MU241220C00085000 | 4/22/2024 1:37 PM | 2024-12-20 | 30.05 | 35.45 | 36.90 | 0.00 | 0.00% | 1 | 1,174 | 54.63% |
| MU250117C00085000 | 4/25/2024 3:01 PM | 2025-01-17 | 33.62 | 36.05 | 37.55 | 0.00 | 0.00% | 2 | 3,994 | 54.05% |
| MU250321C00085000 | 4/26/2024 3:09 PM | 2025-03-21 | 37.69 | 37.75 | 38.65 | 4.40 | 13.22% | 7 | 2 | 53.28% |
| MU250620C00085000 | 4/25/2024 4:48 PM | 2025-06-20 | 38.10 | 39.65 | 43.00 | 0.00 | 0.00% | 2 | 1,348 | 56.06% |
| MU251219C00085000 | 4/23/2024 2:11 PM | 2025-12-19 | 41.15 | 43.95 | 45.65 | 0.00 | 0.00% | 2 | 167 | 54.88% |
| MU260116C00085000 | 4/23/2024 4:18 PM | 2026-01-16 | 42.64 | 44.45 | 47.00 | 0.00 | 0.00% | 1 | 131 | 55.73% |
| MU260618C00085000 | 4/18/2024 6:23 PM | 2026-06-18 | 46.00 | 47.10 | 47.95 | 0.00 | 0.00% | 3 | 1 | 53.61% |
| MU261218C00085000 | 4/19/2024 1:30 PM | 2026-12-18 | 46.12 | 49.10 | 51.75 | 0.00 | 0.00% | 10 | 51 | 53.53% |
| Contract Name | Last Trade Date (EDT) | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MU240503P00085000 | 4/25/2024 6:17 PM | 2024-05-03 | 0.02 | 0.00 | 0.03 | -0.02 | -50.00% | 1 | 887 | 82.81% |
| MU240510P00085000 | 4/26/2024 2:02 PM | 2024-05-10 | 0.05 | 0.04 | 0.05 | -0.02 | -28.57% | 6 | 74 | 66.41% |
| MU240517P00085000 | 4/26/2024 6:19 PM | 2024-05-17 | 0.08 | 0.07 | 0.09 | -0.03 | -27.27% | 6 | 4,320 | 58.59% |
| MU240524P00085000 | 4/26/2024 2:49 PM | 2024-05-24 | 0.16 | 0.12 | 0.15 | -0.07 | -30.43% | 12 | 21 | 54.88% |
| MU240531P00085000 | 4/25/2024 5:37 PM | 2024-05-31 | 0.24 | 0.17 | 0.20 | 0.00 | 0.00% | 15 | 75 | 51.76% |
| MU240621P00085000 | 4/26/2024 7:46 PM | 2024-06-21 | 0.44 | 0.42 | 0.45 | -0.10 | -18.52% | 14 | 3,223 | 48.49% |
| MU240719P00085000 | 4/26/2024 7:37 PM | 2024-07-19 | 1.01 | 1.00 | 1.03 | -0.27 | -21.09% | 4 | 1,965 | 48.17% |
| MU240816P00085000 | 4/22/2024 5:23 PM | 2024-08-16 | 1.92 | 1.33 | 1.36 | 0.00 | 0.00% | 204 | 2,940 | 45.06% |
| MU240920P00085000 | 4/24/2024 2:03 PM | 2024-09-20 | 2.24 | 1.79 | 1.83 | 0.00 | 0.00% | 1 | 1,446 | 43.01% |
| MU241018P00085000 | 4/26/2024 2:21 PM | 2024-10-18 | 2.36 | 2.32 | 2.37 | -0.20 | -7.81% | 119 | 318 | 42.91% |
| MU241220P00085000 | 4/26/2024 6:00 PM | 2024-12-20 | 3.45 | 3.25 | 3.40 | -1.15 | -25.00% | 20 | 731 | 41.93% |
| MU250117P00085000 | 4/26/2024 6:23 PM | 2025-01-17 | 3.90 | 3.75 | 3.85 | -0.55 | -12.36% | 6 | 4,293 | 41.64% |
| MU250321P00085000 | 4/25/2024 3:52 PM | 2025-03-21 | 5.22 | 4.60 | 4.70 | 0.00 | 0.00% | 4 | 838 | 40.66% |
| MU250620P00085000 | 4/26/2024 4:12 PM | 2025-06-20 | 6.10 | 5.60 | 5.90 | -0.45 | -6.87% | 3 | 1,139 | 39.80% |
| MU251219P00085000 | 3/28/2024 3:12 PM | 2025-12-19 | 7.40 | 7.75 | 8.05 | 0.00 | 0.00% | 2 | 158 | 38.65% |
| MU260116P00085000 | 4/25/2024 3:24 PM | 2026-01-16 | 9.00 | 8.10 | 8.40 | 0.00 | 0.00% | 145 | 1,812 | 38.62% |
| MU260618P00085000 | 4/26/2024 1:44 PM | 2026-06-18 | 10.02 | 9.55 | 9.80 | 1.72 | 20.72% | 8 | 11 | 37.60% |
| MU261218P00085000 | 4/24/2024 1:55 PM | 2026-12-18 | 11.70 | 10.80 | 11.75 | 0.00 | 0.00% | 10 | 279 | 37.48% |
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%