Micron Technology, Inc. (MU)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MU250117C00017500 | 2024-04-16 12:23PM EDT | 17.50 | 104.31 | 95.95 | 99.50 | 0.00 | - | 2 | 30 | 113.28% |
| MU250117C00022500 | 2024-02-12 11:15AM EDT | 22.50 | 64.09 | 70.70 | 72.85 | 0.00 | - | 1 | 26 | 0.00% |
| MU250117C00025000 | 2024-04-10 2:28PM EDT | 25.00 | 96.67 | 89.35 | 91.75 | 0.00 | - | 2 | 7 | 102.39% |
| MU250117C00027500 | 2023-12-07 12:58PM EDT | 27.50 | 47.18 | 55.50 | 59.10 | 0.00 | - | 30 | 31 | 0.00% |
| MU250117C00030000 | 2024-01-16 4:10PM EDT | 30.00 | 55.80 | 51.70 | 54.05 | 0.00 | - | 2 | 81 | 0.00% |
| MU250117C00032500 | 2024-03-08 10:32AM EDT | 32.50 | 69.00 | 91.20 | 93.55 | 0.00 | - | 1 | 4 | 188.46% |
| MU250117C00035000 | 2024-03-25 11:20AM EDT | 35.00 | 85.00 | 76.15 | 77.15 | 0.00 | - | 17 | 147 | 0.00% |
| MU250117C00037500 | 2024-03-26 10:49AM EDT | 37.50 | 83.30 | 74.25 | 75.25 | 0.00 | - | 1 | 69 | 0.00% |
| MU250117C00040000 | 2024-04-11 3:28PM EDT | 40.00 | 88.35 | 75.65 | 77.20 | 0.00 | - | 1 | 125 | 85.89% |
| MU250117C00042500 | 2023-12-21 11:16AM EDT | 42.50 | 43.48 | 45.00 | 49.60 | 0.00 | - | 1 | 58 | 0.00% |
| MU250117C00045000 | 2024-04-05 11:42AM EDT | 45.00 | 79.54 | 70.95 | 72.35 | 0.00 | - | 1 | 134 | 79.81% |
| MU250117C00047500 | 2024-03-05 2:24PM EDT | 47.50 | 49.45 | 77.20 | 79.80 | 0.00 | - | 1 | 76 | 143.35% |
| MU250117C00050000 | 2024-04-19 3:15PM EDT | 50.00 | 58.50 | 66.25 | 67.70 | 0.00 | - | 10 | 281 | 75.09% |
| MU250117C00052500 | 2024-04-03 2:44PM EDT | 52.50 | 77.93 | 64.05 | 65.30 | 0.00 | - | 2 | 256 | 73.07% |
| MU250117C00055000 | 2024-04-19 11:34AM EDT | 55.00 | 54.76 | 61.65 | 63.25 | 0.00 | - | 1 | 816 | 71.66% |
| MU250117C00057500 | 2024-04-05 11:39AM EDT | 57.50 | 68.01 | 59.45 | 60.95 | 0.00 | - | 1 | 250 | 69.93% |
| MU250117C00060000 | 2024-04-26 1:37PM EDT | 60.00 | 57.50 | 57.40 | 58.45 | +1.92 | +3.45% | 2 | 3,635 | 67.99% |
| MU250117C00062500 | 2024-04-18 2:57PM EDT | 62.50 | 53.69 | 55.05 | 56.25 | 0.00 | - | 4 | 1,324 | 66.03% |
| MU250117C00065000 | 2024-04-25 9:49AM EDT | 65.00 | 48.25 | 52.50 | 53.95 | 0.00 | - | 1 | 1,789 | 63.12% |
| MU250117C00067500 | 2024-04-26 3:52PM EDT | 67.50 | 51.04 | 50.40 | 51.45 | -2.68 | -4.99% | 2 | 465 | 61.04% |
| MU250117C00070000 | 2024-04-26 11:23AM EDT | 70.00 | 47.00 | 48.20 | 49.70 | +2.40 | +5.38% | 1 | 5,900 | 60.72% |
| MU250117C00072500 | 2024-04-23 9:30AM EDT | 72.50 | 42.28 | 46.05 | 47.35 | 0.00 | - | 1 | 1,310 | 58.80% |
| MU250117C00075000 | 2024-04-25 9:52AM EDT | 75.00 | 40.25 | 43.90 | 45.30 | 0.00 | - | 2 | 3,176 | 57.58% |
| MU250117C00077500 | 2024-04-22 10:16AM EDT | 77.50 | 36.00 | 41.90 | 42.95 | 0.00 | - | 1 | 1,589 | 55.93% |
| MU250117C00080000 | 2024-04-26 11:06AM EDT | 80.00 | 40.15 | 39.90 | 40.85 | +4.18 | +11.62% | 1 | 4,066 | 54.76% |
| MU250117C00082500 | 2024-04-25 11:13AM EDT | 82.50 | 35.30 | 37.50 | 38.90 | 0.00 | - | 2 | 498 | 52.99% |
| MU250117C00085000 | 2024-04-25 11:01AM EDT | 85.00 | 33.62 | 36.05 | 37.55 | 0.00 | - | 2 | 3,994 | 54.15% |
| MU250117C00087500 | 2024-04-22 2:21PM EDT | 87.50 | 30.55 | 34.20 | 35.45 | 0.00 | - | 5 | 669 | 52.91% |
| MU250117C00090000 | 2024-04-26 3:19PM EDT | 90.00 | 33.00 | 32.40 | 33.85 | +2.40 | +7.84% | 12 | 6,901 | 52.53% |
| MU250117C00092500 | 2024-04-22 10:31AM EDT | 92.50 | 31.25 | 30.75 | 31.65 | +6.10 | +24.25% | 120 | 558 | 51.24% |
| MU250117C00095000 | 2024-04-26 10:49AM EDT | 95.00 | 29.30 | 28.90 | 29.85 | +4.00 | +15.81% | 1 | 4,907 | 50.19% |
| MU250117C00097500 | 2024-04-23 12:33PM EDT | 97.50 | 26.10 | 27.40 | 28.20 | 0.00 | - | 37 | 305 | 51.02% |
| MU250117C00100000 | 2024-04-26 3:45PM EDT | 100.00 | 26.43 | 26.40 | 26.65 | +2.93 | +12.47% | 24 | 8,501 | 50.15% |
| MU250117C00105000 | 2024-04-26 3:39PM EDT | 105.00 | 23.70 | 23.00 | 23.75 | +1.41 | +6.33% | 40 | 1,503 | 49.67% |
| MU250117C00110000 | 2024-04-26 3:48PM EDT | 110.00 | 20.83 | 20.30 | 21.00 | +1.53 | +7.93% | 41 | 4,231 | 48.70% |
| MU250117C00115000 | 2024-04-26 3:20PM EDT | 115.00 | 18.40 | 18.40 | 18.75 | +1.92 | +11.65% | 13 | 3,594 | 48.54% |
| MU250117C00120000 | 2024-04-26 3:03PM EDT | 120.00 | 16.30 | 16.20 | 16.40 | +1.58 | +10.73% | 29 | 1,837 | 47.60% |
| MU250117C00125000 | 2024-04-26 2:51PM EDT | 125.00 | 14.19 | 14.25 | 14.45 | +1.41 | +11.03% | 108 | 1,766 | 47.19% |
| MU250117C00130000 | 2024-04-26 3:20PM EDT | 130.00 | 12.47 | 12.50 | 12.70 | +0.92 | +7.97% | 115 | 3,686 | 46.84% |
| MU250117C00135000 | 2024-04-26 3:38PM EDT | 135.00 | 11.05 | 10.85 | 11.15 | +1.10 | +11.06% | 126 | 3,768 | 46.56% |
| MU250117C00140000 | 2024-04-26 1:41PM EDT | 140.00 | 9.50 | 9.55 | 9.70 | +1.09 | +12.96% | 29 | 3,389 | 46.12% |
| MU250117C00145000 | 2024-04-25 10:12AM EDT | 145.00 | 7.25 | 8.35 | 8.50 | 0.00 | - | 3 | 1,865 | 45.96% |
| MU250117C00150000 | 2024-04-26 2:46PM EDT | 150.00 | 7.24 | 7.25 | 7.40 | +0.84 | +13.12% | 75 | 3,353 | 45.70% |
| MU250117C00155000 | 2024-04-24 10:09AM EDT | 155.00 | 6.10 | 6.30 | 6.45 | +1.17 | +23.73% | 10 | 503 | 45.52% |
| MU250117C00160000 | 2024-04-26 11:51AM EDT | 160.00 | 5.45 | 5.50 | 5.65 | +0.63 | +13.07% | 12 | 1,382 | 45.47% |
| MU250117C00165000 | 2024-04-26 10:42AM EDT | 165.00 | 4.65 | 4.80 | 4.90 | +1.15 | +32.86% | 2 | 265 | 45.26% |
| MU250117C00170000 | 2024-04-26 3:59PM EDT | 170.00 | 4.25 | 4.15 | 4.30 | +0.95 | +28.79% | 7 | 1,077 | 45.28% |
| MU250117C00175000 | 2024-04-26 2:57PM EDT | 175.00 | 3.70 | 3.60 | 3.75 | +0.88 | +31.21% | 5 | 438 | 45.20% |
| MU250117C00180000 | 2024-04-26 2:34PM EDT | 180.00 | 3.17 | 3.15 | 3.25 | +0.42 | +15.27% | 117 | 2,147 | 45.06% |
| MU250117C00185000 | 2024-04-26 2:54PM EDT | 185.00 | 2.77 | 2.75 | 2.83 | +0.35 | +14.46% | 30 | 4,405 | 45.00% |
| MU250117C00190000 | 2024-04-24 11:11AM EDT | 190.00 | 1.81 | 2.41 | 2.47 | 0.00 | - | 100 | 615 | 44.97% |
| MU250117C00195000 | 2024-04-24 2:32PM EDT | 195.00 | 1.63 | 2.10 | 2.16 | 0.00 | - | 19 | 1,307 | 44.96% |
| MU250117C00200000 | 2024-04-26 3:58PM EDT | 200.00 | 1.88 | 1.84 | 1.90 | +0.25 | +15.34% | 75 | 2,354 | 45.02% |
Putsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MU250117P00017500 | 2024-02-22 12:00PM EDT | 17.50 | 0.05 | 0.03 | 0.35 | 0.00 | - | 20 | 989 | 101.56% |
| MU250117P00022500 | 2024-04-16 2:18PM EDT | 22.50 | 0.10 | 0.01 | 0.24 | 0.00 | - | 1 | 161 | 83.20% |
| MU250117P00025000 | 2024-04-17 10:29AM EDT | 25.00 | 0.06 | 0.02 | 0.24 | 0.00 | - | 3 | 334 | 78.32% |
| MU250117P00027500 | 2024-02-22 4:26PM EDT | 27.50 | 0.15 | 0.00 | 1.33 | 0.00 | - | 318 | 261 | 95.02% |
| MU250117P00030000 | 2024-04-02 10:14AM EDT | 30.00 | 0.08 | 0.03 | 0.17 | 0.00 | - | 2 | 1,849 | 66.80% |
| MU250117P00032500 | 2024-02-26 3:50PM EDT | 32.50 | 0.21 | 0.04 | 0.00 | 0.00 | - | 1 | 289 | 52.73% |
| MU250117P00035000 | 2024-04-25 1:45PM EDT | 35.00 | 0.13 | 0.06 | 0.23 | -0.03 | -18.75% | 7 | 2,406 | 62.40% |
| MU250117P00037500 | 2024-03-21 12:06PM EDT | 37.50 | 0.22 | 0.09 | 0.43 | 0.00 | - | 1 | 487 | 64.16% |
| MU250117P00040000 | 2024-04-26 1:37PM EDT | 40.00 | 0.21 | 0.10 | 0.33 | -0.01 | -4.55% | 8 | 4,367 | 58.98% |
| MU250117P00042500 | 2024-04-22 3:46PM EDT | 42.50 | 0.25 | 0.21 | 0.26 | 0.00 | - | 2 | 3,052 | 56.54% |
| MU250117P00045000 | 2024-04-03 11:33AM EDT | 45.00 | 0.27 | 0.26 | 0.31 | 0.00 | - | 1 | 5,418 | 55.13% |
| MU250117P00047500 | 2024-04-16 9:30AM EDT | 47.50 | 0.26 | 0.31 | 0.36 | 0.00 | - | 10 | 1,297 | 53.61% |
| MU250117P00050000 | 2024-04-26 3:25PM EDT | 50.00 | 0.42 | 0.38 | 0.43 | -0.05 | -10.64% | 53 | 6,952 | 52.42% |
| MU250117P00052500 | 2024-04-26 3:25PM EDT | 52.50 | 0.49 | 0.45 | 0.51 | -0.12 | -19.67% | 60 | 3,780 | 51.17% |
| MU250117P00055000 | 2024-04-26 3:26PM EDT | 55.00 | 0.58 | 0.55 | 0.60 | -0.03 | -4.92% | 80 | 10,411 | 50.12% |
| MU250117P00057500 | 2024-04-22 2:19PM EDT | 57.50 | 0.80 | 0.65 | 0.70 | 0.00 | - | 40 | 1,786 | 49.32% |
| MU250117P00060000 | 2024-04-26 11:08AM EDT | 60.00 | 0.84 | 0.77 | 0.82 | -0.01 | -1.18% | 4 | 7,582 | 48.24% |
| MU250117P00062500 | 2024-04-26 3:28PM EDT | 62.50 | 0.96 | 0.91 | 0.97 | -0.10 | -9.43% | 16 | 3,119 | 47.36% |
| MU250117P00065000 | 2024-04-26 3:28PM EDT | 65.00 | 1.13 | 1.08 | 1.14 | -0.14 | -11.02% | 80 | 12,202 | 46.48% |
| MU250117P00067500 | 2024-04-22 9:30AM EDT | 67.50 | 1.68 | 1.27 | 1.33 | 0.00 | - | 3 | 1,920 | 45.62% |
| MU250117P00070000 | 2024-04-26 11:08AM EDT | 70.00 | 1.59 | 1.50 | 1.56 | -0.11 | -6.47% | 5 | 8,768 | 44.89% |
| MU250117P00072500 | 2024-04-22 12:02PM EDT | 72.50 | 2.25 | 1.77 | 1.83 | 0.00 | - | 1 | 1,411 | 44.25% |
| MU250117P00075000 | 2024-04-26 11:16AM EDT | 75.00 | 2.26 | 2.07 | 2.13 | -0.06 | -2.59% | 80 | 7,615 | 43.60% |
| MU250117P00077500 | 2024-04-19 12:13PM EDT | 77.50 | 3.22 | 2.42 | 2.48 | 0.00 | - | 7 | 2,021 | 43.05% |
| MU250117P00080000 | 2024-04-26 2:36PM EDT | 80.00 | 2.94 | 2.82 | 2.88 | -0.16 | -5.16% | 6 | 4,487 | 42.55% |
| MU250117P00082500 | 2024-04-26 3:51PM EDT | 82.50 | 3.30 | 3.25 | 3.35 | -0.30 | -8.33% | 1 | 1,693 | 42.18% |
| MU250117P00085000 | 2024-04-26 2:23PM EDT | 85.00 | 3.90 | 3.75 | 3.85 | -0.55 | -12.36% | 6 | 4,293 | 41.72% |
| MU250117P00087500 | 2024-04-25 9:32AM EDT | 87.50 | 5.35 | 4.30 | 4.40 | 0.00 | - | 5 | 2,194 | 41.27% |
| MU250117P00090000 | 2024-04-26 3:45PM EDT | 90.00 | 5.00 | 4.90 | 5.10 | -0.30 | -5.66% | 11 | 5,974 | 41.19% |
| MU250117P00092500 | 2024-04-26 12:34PM EDT | 92.50 | 6.05 | 5.60 | 5.70 | -0.30 | -4.72% | 17 | 535 | 40.53% |
| MU250117P00095000 | 2024-04-24 11:12AM EDT | 95.00 | 7.40 | 6.30 | 6.45 | 0.00 | - | 2 | 1,613 | 40.20% |
| MU250117P00097500 | 2024-04-25 11:46AM EDT | 97.50 | 8.10 | 7.10 | 7.25 | 0.00 | - | 2 | 636 | 39.84% |
| MU250117P00100000 | 2024-04-26 1:05PM EDT | 100.00 | 8.40 | 8.00 | 8.10 | -0.50 | -5.62% | 80 | 4,130 | 39.45% |
| MU250117P00105000 | 2024-04-26 3:55PM EDT | 105.00 | 9.95 | 9.85 | 10.05 | -0.75 | -7.01% | 230 | 1,183 | 38.86% |
| MU250117P00110000 | 2024-04-26 3:45PM EDT | 110.00 | 12.31 | 12.10 | 12.40 | -1.06 | -7.93% | 85 | 2,258 | 38.64% |
| MU250117P00115000 | 2024-04-26 1:05PM EDT | 115.00 | 15.30 | 14.55 | 14.80 | -0.75 | -4.67% | 91 | 627 | 37.85% |
| MU250117P00120000 | 2024-04-26 3:33PM EDT | 120.00 | 17.45 | 17.30 | 17.60 | -1.40 | -7.43% | 121 | 2,407 | 37.45% |
| MU250117P00125000 | 2024-04-26 2:51PM EDT | 125.00 | 20.59 | 20.25 | 20.60 | -1.56 | -7.04% | 89 | 1,582 | 36.92% |
| MU250117P00130000 | 2024-04-26 11:20AM EDT | 130.00 | 24.65 | 23.10 | 24.25 | -1.90 | -7.16% | 101 | 1,317 | 37.48% |
| MU250117P00135000 | 2024-04-19 12:43PM EDT | 135.00 | 32.35 | 26.35 | 27.45 | 0.00 | - | 57 | 276 | 36.28% |
| MU250117P00140000 | 2024-04-24 1:22PM EDT | 140.00 | 32.95 | 30.25 | 31.35 | 0.00 | - | 7 | 150 | 36.44% |
| MU250117P00145000 | 2024-04-25 12:54PM EDT | 145.00 | 36.15 | 33.65 | 35.00 | 0.00 | - | 29 | 206 | 35.33% |
| MU250117P00150000 | 2024-04-18 12:23PM EDT | 150.00 | 40.29 | 37.70 | 39.20 | 0.00 | - | 2 | 71 | 35.38% |
| MU250117P00155000 | 2024-04-11 11:29AM EDT | 155.00 | 36.35 | 41.85 | 43.35 | 0.00 | - | - | 30 | 34.79% |
| MU250117P00160000 | 2024-03-25 11:55AM EDT | 160.00 | 44.10 | 48.60 | 49.90 | 0.00 | - | 11 | 11 | 42.53% |
| MU250117P00165000 | 2024-04-25 2:33PM EDT | 165.00 | 53.91 | 51.00 | 53.80 | 0.00 | - | 4 | 5 | 40.85% |
| MU250117P00170000 | 2024-04-25 2:33PM EDT | 170.00 | 58.63 | 55.20 | 56.60 | 0.00 | - | 4 | 14 | 33.03% |
| MU250117P00175000 | 2024-03-26 10:35AM EDT | 175.00 | 57.05 | 63.50 | 65.10 | 0.00 | - | 13 | 13 | 49.60% |
| MU250117P00185000 | 2024-03-26 10:24AM EDT | 185.00 | 64.75 | 73.25 | 75.00 | 0.00 | - | 2 | 0 | 53.03% |
| MU250117P00190000 | 2024-03-27 10:12AM EDT | 190.00 | 72.85 | 75.30 | 76.90 | 0.00 | - | 12 | 0 | 41.25% |
| MU250117P00195000 | 2024-03-27 10:25AM EDT | 195.00 | 77.55 | 80.35 | 81.80 | 0.00 | - | 21 | 0 | 42.16% |
© 2024 Yahoo. All rights reserved.