Micron Technology, Inc. (MU)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor18 June 2026
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MU260618C00047500 | 2024-03-18 2:38PM EDT | 47.50 | 54.10 | 73.00 | 77.50 | 0.00 | - | - | 1 | 71.42% |
| MU260618C00065000 | 2024-04-05 10:25AM EDT | 65.00 | 69.85 | 59.65 | 62.90 | 0.00 | - | 1 | 1 | 60.56% |
| MU260618C00080000 | 2024-04-02 9:30AM EDT | 80.00 | 56.69 | 48.00 | 52.20 | 0.00 | - | 1 | 12 | 53.68% |
| MU260618C00085000 | 2024-04-18 2:23PM EDT | 85.00 | 46.00 | 47.10 | 47.95 | 0.00 | - | 3 | 1 | 53.64% |
| MU260618C00090000 | 2024-04-26 10:58AM EDT | 90.00 | 45.35 | 43.85 | 47.00 | -7.18 | -13.67% | 4 | 237 | 54.23% |
| MU260618C00095000 | 2024-03-25 12:09PM EDT | 95.00 | 44.40 | 38.65 | 41.10 | 0.00 | - | 2 | 18 | 50.46% |
| MU260618C00097500 | 2024-03-26 10:08AM EDT | 97.50 | 46.10 | 36.10 | 38.70 | 0.00 | - | 1 | 2 | 48.19% |
| MU260618C00100000 | 2024-04-17 2:59PM EDT | 100.00 | 41.00 | 38.90 | 41.50 | 0.00 | - | 20 | 82 | 52.74% |
| MU260618C00105000 | 2024-04-24 12:02PM EDT | 105.00 | 33.00 | 35.35 | 38.25 | 0.00 | - | 1 | 20 | 50.43% |
| MU260618C00110000 | 2024-04-23 10:49AM EDT | 110.00 | 31.94 | 34.20 | 34.50 | 0.00 | - | 1 | 21 | 49.86% |
| MU260618C00115000 | 2024-04-24 10:32AM EDT | 115.00 | 32.20 | 31.75 | 34.35 | +3.20 | +11.03% | 1 | 202 | 50.48% |
| MU260618C00120000 | 2024-04-25 9:46AM EDT | 120.00 | 27.39 | 29.90 | 31.00 | 0.00 | - | 1 | 90 | 49.97% |
| MU260618C00125000 | 2024-04-24 2:09PM EDT | 125.00 | 25.85 | 27.70 | 28.70 | 0.00 | - | 1 | 90 | 48.93% |
| MU260618C00130000 | 2024-04-22 9:51AM EDT | 130.00 | 23.20 | 25.90 | 26.80 | 0.00 | - | 6 | 51 | 48.38% |
| MU260618C00135000 | 2024-04-24 2:09PM EDT | 135.00 | 22.50 | 24.40 | 25.25 | 0.00 | - | 1 | 28 | 48.22% |
| MU260618C00140000 | 2024-04-19 9:30AM EDT | 140.00 | 20.90 | 23.00 | 23.60 | 0.00 | - | 1 | 2 | 47.79% |
| MU260618C00145000 | 2024-04-17 3:33PM EDT | 145.00 | 23.05 | 21.55 | 22.10 | 0.00 | - | 7 | 73 | 47.46% |
| MU260618C00150000 | 2024-04-26 2:50PM EDT | 150.00 | 20.50 | 20.25 | 20.75 | +1.76 | +9.39% | 10 | 35 | 47.23% |
| MU260618C00160000 | 2024-04-18 12:04PM EDT | 160.00 | 17.20 | 17.60 | 18.60 | 0.00 | - | 1 | 20 | 47.28% |
| MU260618C00170000 | 2024-04-04 10:51AM EDT | 170.00 | 22.40 | 15.20 | 16.35 | 0.00 | - | 3 | 3 | 46.77% |
| MU260618C00175000 | 2024-04-01 12:45PM EDT | 175.00 | 20.22 | 14.40 | 15.55 | 0.00 | - | - | 1 | 46.89% |
| MU260618C00180000 | 2024-04-25 11:49AM EDT | 180.00 | 12.60 | 13.65 | 14.50 | 0.00 | - | 8 | 47 | 46.53% |
| MU260618C00185000 | 2024-03-25 11:45AM EDT | 185.00 | 15.20 | 11.10 | 11.55 | 0.00 | - | 2 | 1 | 43.01% |
| MU260618C00190000 | 2024-04-19 12:13PM EDT | 190.00 | 9.90 | 11.45 | 12.85 | 0.00 | - | 2 | 304 | 46.27% |
| MU260618C00195000 | 2024-04-19 10:10AM EDT | 195.00 | 11.60 | 11.20 | 11.90 | +1.40 | +13.73% | 1 | 8 | 45.82% |
| MU260618C00200000 | 2024-04-22 9:55AM EDT | 200.00 | 9.25 | 10.80 | 11.20 | 0.00 | - | 4 | 68 | 45.71% |
Putsfor18 June 2026
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MU260618P00047500 | 2024-04-22 12:04PM EDT | 47.50 | 2.15 | 1.50 | 2.40 | 0.00 | - | 1 | 5 | 47.56% |
| MU260618P00050000 | 2024-04-23 11:56AM EDT | 50.00 | 2.31 | 0.31 | 3.30 | 0.00 | - | 3 | 9 | 49.60% |
| MU260618P00055000 | 2024-04-23 12:50PM EDT | 55.00 | 3.00 | 2.44 | 3.00 | 0.00 | - | 5 | 12 | 43.51% |
| MU260618P00060000 | 2024-04-17 3:53PM EDT | 60.00 | 3.50 | 2.65 | 3.75 | 0.00 | - | 10 | 11 | 42.19% |
| MU260618P00065000 | 2024-04-19 9:30AM EDT | 65.00 | 5.00 | 4.40 | 4.75 | 0.00 | - | 1 | 6 | 41.40% |
| MU260618P00070000 | 2024-04-08 11:14AM EDT | 70.00 | 5.30 | 5.45 | 5.75 | 0.00 | - | 1 | 7 | 40.23% |
| MU260618P00080000 | 2024-04-23 2:00PM EDT | 80.00 | 8.45 | 7.95 | 8.30 | 0.00 | - | 1 | 4 | 38.45% |
| MU260618P00085000 | 2024-04-26 9:44AM EDT | 85.00 | 10.02 | 9.55 | 9.80 | +1.72 | +20.72% | 8 | 11 | 37.62% |
| MU260618P00087500 | 2024-04-03 2:56PM EDT | 87.50 | 9.44 | 10.40 | 10.60 | 0.00 | - | 1 | 0 | 37.20% |
| MU260618P00090000 | 2024-03-14 3:26PM EDT | 90.00 | 17.05 | 9.60 | 10.60 | 0.00 | - | 20 | 30 | 35.17% |
| MU260618P00092500 | 2024-03-08 12:24PM EDT | 92.50 | 16.55 | 10.20 | 11.90 | 0.00 | - | 1 | 1 | 35.61% |
| MU260618P00095000 | 2024-04-08 11:10AM EDT | 95.00 | 12.20 | 12.80 | 13.65 | 0.00 | - | 7 | 7 | 36.75% |
| MU260618P00100000 | 2024-04-08 1:38PM EDT | 100.00 | 14.21 | 14.75 | 15.60 | 0.00 | - | 2 | 0 | 35.94% |
| MU260618P00105000 | 2024-04-12 1:19PM EDT | 105.00 | 15.50 | 16.80 | 18.15 | 0.00 | - | 1 | 2 | 35.86% |
| MU260618P00110000 | 2024-04-01 12:08PM EDT | 110.00 | 17.36 | 19.60 | 20.75 | 0.00 | - | 1 | 1 | 35.60% |
| MU260618P00115000 | 2024-04-17 3:55PM EDT | 115.00 | 21.90 | 22.05 | 22.75 | 0.00 | - | 1 | 0 | 34.16% |
| MU260618P00130000 | 2024-04-16 3:29PM EDT | 130.00 | 27.75 | 30.50 | 32.30 | 0.00 | - | - | 16 | 33.93% |
| MU260618P00140000 | 2024-04-17 12:22PM EDT | 140.00 | 36.00 | 36.90 | 37.80 | 0.00 | - | 1 | 55 | 31.42% |
| MU260618P00145000 | 2024-04-03 10:20AM EDT | 145.00 | 36.60 | 40.35 | 41.20 | 0.00 | - | 12 | 18 | 30.81% |
| MU260618P00150000 | 2024-04-02 12:32PM EDT | 150.00 | 41.08 | 43.80 | 46.50 | 0.00 | - | - | 1 | 33.01% |
| MU260618P00155000 | 2024-04-19 10:04AM EDT | 155.00 | 51.78 | 47.35 | 50.50 | 0.00 | - | 1 | 1 | 33.04% |
| MU260618P00165000 | 2024-04-19 10:04AM EDT | 165.00 | 58.70 | 55.00 | 58.00 | 0.00 | - | 1 | 1 | 31.80% |
| MU260618P00170000 | 2024-03-27 11:06AM EDT | 170.00 | 57.86 | 58.90 | 61.15 | 0.00 | - | 4 | 4 | 29.76% |
© 2024 Yahoo. All rights reserved.