Micron Technology, Inc. (MU)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 03:07PM EDT. Market open.
Callsfor21 March 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MU250321C00040000 | 2024-04-25 10:05AM EDT | 40.00 | 72.75 | 74.40 | 78.20 | 0.00 | - | 2 | 0 | 80.86% |
| MU250321C00055000 | 2024-04-19 11:34AM EDT | 55.00 | 55.26 | 61.75 | 63.95 | 0.00 | - | 1 | 1 | 70.17% |
| MU250321C00065000 | 2024-04-01 10:47AM EDT | 65.00 | 65.55 | 53.35 | 55.95 | 0.00 | - | - | 1 | 66.33% |
| MU250321C00070000 | 2024-04-30 10:45AM EDT | 70.00 | 50.68 | 49.10 | 50.30 | -7.07 | -12.24% | 25 | 1 | 60.05% |
| MU250321C00075000 | 2024-04-22 9:43AM EDT | 75.00 | 40.37 | 45.30 | 46.65 | 0.00 | - | 1 | 3 | 59.13% |
| MU250321C00080000 | 2024-04-23 9:41AM EDT | 80.00 | 37.50 | 40.95 | 43.45 | 0.00 | - | 1 | 130 | 57.47% |
| MU250321C00085000 | 2024-04-26 11:09AM EDT | 85.00 | 37.69 | 36.75 | 38.00 | 0.00 | - | 7 | 7 | 51.97% |
| MU250321C00090000 | 2024-04-29 3:12PM EDT | 90.00 | 34.12 | 34.30 | 36.45 | 0.00 | - | 3 | 19 | 55.26% |
| MU250321C00095000 | 2024-04-23 11:46AM EDT | 95.00 | 29.05 | 31.00 | 31.45 | 0.00 | - | 2 | 19 | 51.43% |
| MU250321C00100000 | 2024-04-30 11:24AM EDT | 100.00 | 28.70 | 27.80 | 28.30 | +2.25 | +8.51% | 80 | 59 | 50.10% |
| MU250321C00105000 | 2024-04-26 11:44AM EDT | 105.00 | 24.11 | 24.60 | 25.60 | 0.00 | - | 5 | 49 | 50.20% |
| MU250321C00110000 | 2024-04-30 12:01PM EDT | 110.00 | 22.90 | 22.60 | 23.20 | +1.15 | +5.29% | 77 | 391 | 49.93% |
| MU250321C00115000 | 2024-04-29 11:42AM EDT | 115.00 | 20.70 | 19.90 | 20.40 | +0.75 | +3.76% | 3 | 112 | 48.28% |
| MU250321C00120000 | 2024-04-29 3:36PM EDT | 120.00 | 18.00 | 18.05 | 18.25 | 0.00 | - | 12 | 145 | 47.78% |
| MU250321C00125000 | 2024-04-26 3:34PM EDT | 125.00 | 16.49 | 16.05 | 16.25 | 0.00 | - | 10 | 257 | 47.24% |
| MU250321C00130000 | 2024-04-24 12:56PM EDT | 130.00 | 12.31 | 14.35 | 14.55 | 0.00 | - | 1 | 775 | 47.01% |
| MU250321C00135000 | 2024-04-24 3:44PM EDT | 135.00 | 11.31 | 12.65 | 12.85 | 0.00 | - | 8 | 20 | 46.43% |
| MU250321C00140000 | 2024-04-30 2:13PM EDT | 140.00 | 11.50 | 11.30 | 11.45 | +0.05 | +0.44% | 6 | 344 | 46.21% |
| MU250321C00145000 | 2024-04-29 3:55PM EDT | 145.00 | 10.17 | 9.80 | 10.15 | 0.00 | - | 7 | 124 | 45.91% |
| MU250321C00150000 | 2024-04-29 9:59AM EDT | 150.00 | 8.35 | 8.90 | 9.00 | 0.00 | - | 1 | 424 | 45.67% |
| MU250321C00155000 | 2024-04-30 2:24PM EDT | 155.00 | 8.00 | 7.85 | 8.05 | +0.75 | +10.34% | 28 | 68 | 45.66% |
| MU250321C00160000 | 2024-04-30 10:46AM EDT | 160.00 | 7.50 | 6.95 | 7.05 | +0.90 | +13.64% | 70 | 146 | 45.24% |
| MU250321C00165000 | 2024-04-26 2:04PM EDT | 165.00 | 6.10 | 6.15 | 6.30 | 0.00 | - | 9 | 78 | 45.25% |
| MU250321C00170000 | 2024-04-25 10:32AM EDT | 170.00 | 4.85 | 5.45 | 5.55 | 0.00 | - | 6 | 43 | 45.02% |
| MU250321C00175000 | 2024-04-25 10:01AM EDT | 175.00 | 4.17 | 4.80 | 5.00 | 0.00 | - | 3 | 532 | 45.17% |
| MU250321C00180000 | 2024-04-29 11:18AM EDT | 180.00 | 4.15 | 4.25 | 4.40 | 0.00 | - | 33 | 77 | 44.95% |
| MU250321C00185000 | 2024-04-24 11:33AM EDT | 185.00 | 3.10 | 3.80 | 3.90 | 0.00 | - | 33 | 34 | 44.86% |
| MU250321C00190000 | 2024-04-25 12:12PM EDT | 190.00 | 3.05 | 2.89 | 3.50 | 0.00 | - | 1 | 28 | 44.94% |
| MU250321C00195000 | 2024-04-29 2:48PM EDT | 195.00 | 3.05 | 2.99 | 3.10 | 0.00 | - | 1 | 83 | 44.85% |
| MU250321C00200000 | 2024-04-29 1:26PM EDT | 200.00 | 2.70 | 2.68 | 2.77 | 0.00 | - | 1 | 543 | 44.86% |
Putsfor21 March 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MU250321P00060000 | 2024-04-25 11:52AM EDT | 60.00 | 1.28 | 0.70 | 1.45 | 0.00 | - | - | 1 | 49.44% |
| MU250321P00065000 | 2024-04-25 10:10AM EDT | 65.00 | 1.65 | 1.42 | 1.48 | 0.00 | - | 13 | 15 | 44.51% |
| MU250321P00070000 | 2024-04-26 3:32PM EDT | 70.00 | 2.03 | 1.94 | 2.01 | 0.00 | - | 55 | 53 | 43.21% |
| MU250321P00075000 | 2024-04-26 3:34PM EDT | 75.00 | 2.71 | 2.66 | 2.73 | 0.00 | - | 50 | 68 | 42.29% |
| MU250321P00080000 | 2024-04-24 12:03PM EDT | 80.00 | 4.05 | 3.50 | 3.65 | 0.00 | - | 3 | 57 | 41.54% |
| MU250321P00085000 | 2024-04-25 11:52AM EDT | 85.00 | 5.22 | 4.60 | 4.75 | 0.00 | - | 4 | 838 | 40.76% |
| MU250321P00090000 | 2024-04-30 2:23PM EDT | 90.00 | 5.90 | 5.90 | 6.05 | -0.15 | -2.48% | 3 | 452 | 39.99% |
| MU250321P00095000 | 2024-04-25 10:43AM EDT | 95.00 | 8.30 | 7.40 | 7.55 | 0.00 | - | 242 | 1,925 | 39.20% |
| MU250321P00100000 | 2024-04-22 2:44PM EDT | 100.00 | 10.44 | 9.25 | 9.40 | 0.00 | - | 2 | 1,024 | 38.76% |
| MU250321P00105000 | 2024-04-26 2:33PM EDT | 105.00 | 11.40 | 11.25 | 11.45 | 0.00 | - | 1 | 160 | 38.21% |
| MU250321P00110000 | 2024-04-25 3:37PM EDT | 110.00 | 14.30 | 13.55 | 13.70 | 0.00 | - | 250 | 1,260 | 37.56% |
| MU250321P00115000 | 2024-04-24 1:14PM EDT | 115.00 | 17.55 | 15.90 | 16.15 | 0.00 | - | 12 | 444 | 36.84% |
| MU250321P00120000 | 2024-04-25 12:30PM EDT | 120.00 | 19.80 | 18.65 | 18.80 | 0.00 | - | 3 | 232 | 36.04% |
| MU250321P00125000 | 2024-04-24 10:04AM EDT | 125.00 | 23.80 | 21.75 | 21.95 | 0.00 | - | 6 | 66 | 35.88% |
| MU250321P00130000 | 2024-04-17 10:03AM EDT | 130.00 | 21.58 | 24.85 | 25.70 | 0.00 | - | 2 | 639 | 36.62% |
| MU250321P00135000 | 2024-04-08 2:36PM EDT | 135.00 | 25.20 | 28.25 | 28.60 | 0.00 | - | 10 | 87 | 34.85% |
| MU250321P00140000 | 2024-04-12 10:58AM EDT | 140.00 | 27.42 | 31.70 | 32.15 | 0.00 | - | 1 | 88 | 34.14% |
| MU250321P00145000 | 2024-04-25 10:01AM EDT | 145.00 | 38.58 | 35.55 | 36.45 | 0.00 | - | 1 | 2 | 34.96% |
| MU250321P00150000 | 2024-04-25 10:01AM EDT | 150.00 | 42.15 | 39.40 | 39.90 | 0.00 | - | - | 1 | 32.99% |
| MU250321P00170000 | 2024-04-11 1:41PM EDT | 170.00 | 48.35 | 56.40 | 57.10 | 0.00 | - | - | 3 | 30.31% |
| MU250321P00195000 | 2024-04-12 10:37AM EDT | 195.00 | 71.85 | 79.30 | 82.00 | 0.00 | - | 16 | 0 | 36.90% |
| MU250321P00200000 | 2024-04-11 1:23PM EDT | 200.00 | 75.00 | 83.35 | 86.50 | 0.00 | - | 1 | 0 | 34.86% |
© 2024 Yahoo. All rights reserved.