Micron Technology, Inc. (MU)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor18 December 2026
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MU261218C00047500 | 2024-04-03 10:25AM EDT | 47.50 | 86.25 | 73.00 | 77.50 | 0.00 | - | 1 | 1 | 64.28% |
| MU261218C00050000 | 2024-04-08 1:29PM EDT | 50.00 | 82.69 | 71.05 | 75.50 | 0.00 | - | 1 | 13 | 62.89% |
| MU261218C00055000 | 2024-03-21 10:04AM EDT | 55.00 | 65.09 | 59.50 | 64.50 | 0.00 | - | 21 | 21 | 45.20% |
| MU261218C00060000 | 2024-03-25 11:55AM EDT | 60.00 | 70.85 | 60.50 | 64.90 | 0.00 | - | 2 | 2 | 50.28% |
| MU261218C00065000 | 2024-04-12 11:26AM EDT | 65.00 | 70.56 | 61.20 | 64.10 | 0.00 | - | 2 | 4 | 57.82% |
| MU261218C00070000 | 2024-04-25 10:26AM EDT | 70.00 | 57.70 | 58.70 | 61.95 | +0.30 | +0.52% | 2 | 196 | 58.62% |
| MU261218C00075000 | 2024-04-22 11:02AM EDT | 75.00 | 49.10 | 55.60 | 59.00 | 0.00 | - | 3 | 98 | 57.57% |
| MU261218C00080000 | 2024-04-16 9:47AM EDT | 80.00 | 56.45 | 52.85 | 54.15 | 0.00 | - | 3 | 24 | 54.88% |
| MU261218C00085000 | 2024-04-19 9:30AM EDT | 85.00 | 46.12 | 49.10 | 51.75 | 0.00 | - | 10 | 51 | 53.56% |
| MU261218C00087500 | 2024-04-04 12:03PM EDT | 87.50 | 60.10 | 46.50 | 51.50 | 0.00 | - | 2 | 7 | 53.06% |
| MU261218C00090000 | 2024-04-26 10:34AM EDT | 90.00 | 46.65 | 45.50 | 49.20 | +1.50 | +3.32% | 5 | 77 | 52.14% |
| MU261218C00092500 | 2024-04-24 10:32AM EDT | 92.50 | 42.73 | 44.85 | 48.30 | 0.00 | - | 10 | 74 | 52.68% |
| MU261218C00095000 | 2024-04-26 3:48PM EDT | 95.00 | 44.95 | 42.80 | 47.35 | +3.40 | +8.18% | 54 | 629 | 51.95% |
| MU261218C00097500 | 2024-04-23 3:59PM EDT | 97.50 | 41.64 | 43.30 | 45.30 | 0.00 | - | 1 | 151 | 52.38% |
| MU261218C00100000 | 2024-04-26 3:28PM EDT | 100.00 | 41.99 | 40.25 | 44.95 | +2.09 | +5.24% | 6 | 51 | 51.28% |
| MU261218C00105000 | 2024-04-22 1:54PM EDT | 105.00 | 36.03 | 39.70 | 40.95 | 0.00 | - | 2 | 101 | 50.77% |
| MU261218C00110000 | 2024-04-26 3:59PM EDT | 110.00 | 38.00 | 37.60 | 40.45 | +3.79 | +11.08% | 1 | 248 | 51.59% |
| MU261218C00115000 | 2024-04-26 2:15PM EDT | 115.00 | 35.60 | 35.35 | 37.45 | +2.60 | +7.88% | 9 | 97 | 50.29% |
| MU261218C00120000 | 2024-04-26 3:59PM EDT | 120.00 | 34.00 | 33.60 | 35.45 | +2.50 | +7.94% | 9 | 108 | 51.30% |
| MU261218C00125000 | 2024-04-25 3:46PM EDT | 125.00 | 32.00 | 31.55 | 34.45 | +2.43 | +8.22% | 3 | 98 | 50.04% |
| MU261218C00130000 | 2024-04-26 3:07PM EDT | 130.00 | 30.29 | 30.10 | 30.75 | +4.77 | +18.69% | 7 | 88 | 48.97% |
| MU261218C00135000 | 2024-04-23 1:16PM EDT | 135.00 | 27.30 | 28.35 | 29.05 | 0.00 | - | 1 | 104 | 48.58% |
| MU261218C00140000 | 2024-04-18 9:30AM EDT | 140.00 | 28.00 | 26.85 | 27.50 | 0.00 | - | 2 | 37 | 48.28% |
| MU261218C00145000 | 2024-04-25 9:54AM EDT | 145.00 | 23.85 | 25.05 | 25.95 | 0.00 | - | 2 | 288 | 47.89% |
| MU261218C00150000 | 2024-04-26 3:59PM EDT | 150.00 | 24.00 | 23.60 | 24.65 | +1.70 | +7.62% | 1 | 39 | 47.75% |
| MU261218C00155000 | 2024-04-26 11:42AM EDT | 155.00 | 21.94 | 22.50 | 23.45 | +2.14 | +10.81% | 3 | 13 | 47.65% |
| MU261218C00160000 | 2024-04-24 9:55AM EDT | 160.00 | 19.90 | 21.60 | 24.05 | 0.00 | - | 10 | 12 | 49.89% |
| MU261218C00165000 | 2024-04-09 3:26PM EDT | 165.00 | 25.15 | 20.15 | 21.10 | 0.00 | - | 1 | 35 | 47.28% |
| MU261218C00170000 | 2024-04-12 10:07AM EDT | 170.00 | 24.80 | 19.00 | 20.30 | 0.00 | - | 2 | 26 | 47.49% |
| MU261218C00175000 | 2024-04-25 12:15PM EDT | 175.00 | 17.25 | 17.95 | 18.85 | 0.00 | - | 10 | 35 | 46.75% |
| MU261218C00180000 | 2024-04-11 9:38AM EDT | 180.00 | 22.17 | 17.10 | 17.95 | 0.00 | - | 1 | 44 | 46.68% |
| MU261218C00185000 | 2024-04-22 11:05AM EDT | 185.00 | 13.75 | 16.15 | 17.10 | 0.00 | - | 1 | 12 | 46.62% |
| MU261218C00190000 | 2024-04-26 11:11AM EDT | 190.00 | 15.50 | 15.00 | 16.35 | +1.50 | +10.71% | 3 | 11 | 46.64% |
| MU261218C00195000 | 2024-04-26 10:17AM EDT | 195.00 | 14.80 | 13.90 | 15.75 | +1.04 | +7.56% | 2 | 24 | 46.81% |
| MU261218C00200000 | 2024-04-26 3:00PM EDT | 200.00 | 14.20 | 14.15 | 14.70 | +0.70 | +5.19% | 4 | 203 | 46.29% |
Putsfor18 December 2026
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MU261218P00047500 | 2024-04-25 9:30AM EDT | 47.50 | 2.85 | 0.34 | 2.93 | 0.00 | - | 1 | 5 | 45.34% |
| MU261218P00050000 | 2024-04-25 9:30AM EDT | 50.00 | 3.15 | 0.87 | 3.05 | 0.00 | - | 1 | 23 | 43.59% |
| MU261218P00055000 | 2024-04-23 11:59AM EDT | 55.00 | 3.85 | 1.79 | 3.85 | 0.00 | - | 1 | 7 | 42.40% |
| MU261218P00060000 | 2024-04-25 9:30AM EDT | 60.00 | 5.01 | 4.40 | 5.05 | 0.00 | - | 1 | 23 | 42.17% |
| MU261218P00065000 | 2024-04-19 9:58AM EDT | 65.00 | 6.15 | 5.40 | 6.30 | 0.00 | - | 1 | 87 | 41.60% |
| MU261218P00070000 | 2024-04-24 12:03PM EDT | 70.00 | 7.10 | 6.00 | 7.55 | 0.00 | - | 3 | 166 | 40.67% |
| MU261218P00075000 | 2024-04-15 2:21PM EDT | 75.00 | 7.65 | 7.30 | 8.90 | 0.00 | - | 2 | 20 | 39.73% |
| MU261218P00080000 | 2024-04-26 2:01PM EDT | 80.00 | 9.64 | 8.95 | 10.20 | -0.22 | -2.23% | 1 | 9 | 38.46% |
| MU261218P00085000 | 2024-04-24 9:55AM EDT | 85.00 | 11.70 | 10.80 | 11.75 | 0.00 | - | 10 | 279 | 37.50% |
| MU261218P00087500 | 2024-04-24 1:51PM EDT | 87.50 | 12.65 | 11.40 | 12.45 | 0.00 | - | 7 | 14 | 36.82% |
| MU261218P00090000 | 2024-04-24 9:59AM EDT | 90.00 | 13.40 | 12.90 | 13.60 | 0.00 | - | 1 | 76 | 36.87% |
| MU261218P00092500 | 2024-03-21 2:57PM EDT | 92.50 | 14.25 | 14.90 | 17.15 | 0.00 | - | 8 | 10 | 40.85% |
| MU261218P00095000 | 2024-04-19 9:58AM EDT | 95.00 | 16.12 | 14.15 | 15.60 | 0.00 | - | 30 | 34 | 36.26% |
| MU261218P00097500 | 2024-04-10 12:11PM EDT | 97.50 | 14.90 | 15.15 | 16.55 | 0.00 | - | 8 | 5 | 35.79% |
| MU261218P00100000 | 2024-04-25 11:03AM EDT | 100.00 | 17.95 | 15.85 | 17.35 | 0.00 | - | 1 | 126 | 35.05% |
| MU261218P00105000 | 2024-04-25 11:03AM EDT | 105.00 | 20.20 | 18.70 | 19.75 | 0.00 | - | 1 | 16 | 34.65% |
| MU261218P00110000 | 2024-04-24 9:55AM EDT | 110.00 | 22.15 | 20.95 | 22.45 | 0.00 | - | 10 | 115 | 34.48% |
| MU261218P00115000 | 2024-04-03 2:58PM EDT | 115.00 | 21.15 | 23.10 | 24.75 | 0.00 | - | 1 | 11 | 33.53% |
| MU261218P00120000 | 2024-04-26 11:35AM EDT | 120.00 | 27.40 | 26.35 | 27.35 | -0.45 | -1.62% | 1 | 280 | 32.83% |
| MU261218P00125000 | 2024-04-22 2:59PM EDT | 125.00 | 31.50 | 28.90 | 30.05 | 0.00 | - | 248 | 262 | 32.08% |
| MU261218P00130000 | 2024-04-18 1:49PM EDT | 130.00 | 33.50 | 31.70 | 33.40 | 0.00 | - | 177 | 179 | 32.03% |
| MU261218P00135000 | 2024-03-27 12:36PM EDT | 135.00 | 34.62 | 35.30 | 36.55 | 0.00 | - | 8 | 20 | 31.54% |
| MU261218P00140000 | 2024-04-15 9:43AM EDT | 140.00 | 34.87 | 38.40 | 39.70 | 0.00 | - | 1 | 3 | 30.88% |
| MU261218P00145000 | 2024-04-01 9:42AM EDT | 145.00 | 38.45 | 41.70 | 44.95 | 0.00 | - | 10 | 16 | 32.91% |
| MU261218P00150000 | 2024-04-11 3:55PM EDT | 150.00 | 40.20 | 45.20 | 46.65 | 0.00 | - | 10 | 12 | 29.94% |
| MU261218P00155000 | 2024-04-04 10:51AM EDT | 155.00 | 44.10 | 47.30 | 51.80 | 0.00 | - | 7 | 7 | 31.61% |
| MU261218P00160000 | 2024-04-02 3:51PM EDT | 160.00 | 48.70 | 52.40 | 55.50 | 0.00 | - | - | 7 | 31.12% |
| MU261218P00165000 | 2024-04-18 10:01AM EDT | 165.00 | 56.50 | 56.15 | 59.50 | 0.00 | - | 10 | 27 | 30.92% |
| MU261218P00170000 | 2024-04-03 3:56PM EDT | 170.00 | 53.49 | 60.10 | 63.35 | 0.00 | - | 1 | 5 | 30.37% |
| MU261218P00175000 | 2024-04-04 12:45PM EDT | 175.00 | 57.75 | 64.00 | 66.60 | 0.00 | - | 14 | 14 | 28.66% |
| MU261218P00180000 | 2024-04-05 3:57PM EDT | 180.00 | 64.49 | 68.30 | 71.40 | 0.00 | - | 1 | 1 | 29.37% |
| MU261218P00200000 | 2024-03-25 3:58PM EDT | 200.00 | 85.50 | 87.80 | 90.65 | 0.00 | - | 10 | 10 | 31.78% |
© 2024 Yahoo. All rights reserved.