Australia markets open in 7 hours 40 minutes

Micron Technology, Inc. (MU)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
114.26-3.19 (-2.72%)
At close: 04:00PM EDT
114.10 -0.16 (-0.14%)
After hours: 07:59PM EDT
In the money
Show:ListStraddle
Callsfor17 January 2025
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MU250117C000175002024-07-08 1:04PM EDT17.5097.4095.5099.25-17.62-15.32%231148.63%
MU250117C000225002024-02-12 11:15AM EDT22.5064.0970.7072.850.00-1260.00%
MU250117C000250002024-07-18 11:07AM EDT25.0092.0088.2092.100.00-17129.30%
MU250117C000275002023-12-07 12:58PM EDT27.5047.1855.5059.100.00-30310.00%
MU250117C000300002024-05-16 9:58AM EDT30.00100.00111.45112.800.00-281589.55%
MU250117C000325002024-03-08 10:32AM EDT32.5069.0091.2093.550.00-14234.03%
MU250117C000350002024-07-18 12:36PM EDT35.0082.4578.5082.400.00-1147108.25%
MU250117C000375002024-07-05 12:44PM EDT37.5095.5376.0579.950.00-169103.32%
MU250117C000400002024-07-02 3:28PM EDT40.0094.1473.6577.550.00-212099.56%
MU250117C000425002023-12-21 11:16AM EDT42.5043.4845.0049.600.00-1580.00%
MU250117C000450002024-06-21 9:30AM EDT45.0093.7768.8572.750.00-213192.46%
MU250117C000475002024-05-22 3:56PM EDT47.5080.3091.0095.550.00-176295.09%
MU250117C000500002024-07-09 10:06AM EDT50.0086.3664.0067.950.00-227985.45%
MU250117C000525002024-06-26 2:25PM EDT52.5090.9561.6565.300.00-125681.08%
MU250117C000550002024-06-25 11:04AM EDT55.0086.3059.2563.200.00-581179.74%
MU250117C000575002024-06-21 2:44PM EDT57.5083.8256.8560.700.00-124976.16%
MU250117C000600002024-07-18 12:48PM EDT60.0058.6554.5058.500.00-23,60574.39%
MU250117C000625002024-06-17 1:43PM EDT62.5087.4558.8059.800.00-231,322108.28%
MU250117C000650002024-06-28 11:08AM EDT65.0069.3049.8553.850.00-11,80569.78%
MU250117C000675002024-07-02 12:29PM EDT67.5066.6047.5551.300.00-346466.65%
MU250117C000700002024-07-18 11:59AM EDT70.0048.1746.4548.000.00-135,95265.26%
MU250117C000725002024-06-27 11:36AM EDT72.5063.3244.7045.750.00-11,30265.05%
MU250117C000750002024-07-19 3:40PM EDT75.0043.4542.5543.60-1.04-2.34%23,13263.62%
MU250117C000775002024-06-26 11:11AM EDT77.5066.0039.4041.050.00-11,54157.95%
MU250117C000800002024-07-19 10:03AM EDT80.0040.0037.8538.75-0.10-0.25%24,08257.81%
MU250117C000825002024-07-17 1:42PM EDT82.5041.9236.3036.650.00-347957.91%
MU250117C000850002024-07-19 12:05PM EDT85.0035.3334.0034.65+0.25+0.71%13,96756.11%
MU250117C000875002024-07-18 11:10AM EDT87.5033.7731.9032.750.00-165954.93%
MU250117C000900002024-07-18 2:18PM EDT90.0031.6030.1030.90-0.44-1.37%16,92154.35%
MU250117C000925002024-07-18 11:25AM EDT92.5029.4028.8529.600.00-1051555.82%
MU250117C000950002024-07-18 2:35PM EDT95.0028.9427.1027.600.00-174,97754.57%
MU250117C000975002024-07-09 9:50AM EDT97.5026.2724.9026.10-17.10-39.43%122753.26%
MU250117C001000002024-07-19 1:27PM EDT100.0023.9823.6024.40-2.52-9.51%118,59253.08%
MU250117C001050002024-07-19 3:30PM EDT105.0021.5820.4521.55-0.87-3.88%81,42052.08%
MU250117C001100002024-07-19 3:51PM EDT110.0018.3018.2518.50-2.13-10.43%84,60451.56%
MU250117C001150002024-07-19 3:57PM EDT115.0015.9515.8016.10-1.95-10.89%1333,94350.93%
MU250117C001200002024-07-19 3:44PM EDT120.0013.9513.8013.95-1.80-11.43%372,32350.68%
MU250117C001250002024-07-19 3:20PM EDT125.0012.5011.9012.05-0.14-1.11%1302,44150.28%
MU250117C001300002024-07-19 3:54PM EDT130.0010.3010.2010.40-1.25-10.82%1354,49350.26%
MU250117C001350002024-07-19 3:59PM EDT135.008.838.758.90-1.47-14.27%394,43549.87%
MU250117C001400002024-07-19 3:46PM EDT140.007.557.507.65-1.25-14.20%585,41349.72%
MU250117C001450002024-07-19 3:49PM EDT145.006.506.406.55-0.60-8.45%242,82149.55%
MU250117C001500002024-07-19 3:54PM EDT150.005.555.505.60-0.80-12.60%1584,65049.41%
MU250117C001550002024-07-19 3:57PM EDT155.004.704.654.80-0.30-6.00%332,33249.37%
MU250117C001600002024-07-19 3:55PM EDT160.004.054.004.10-0.80-16.49%274,01549.29%
MU250117C001650002024-07-19 2:51PM EDT165.003.553.403.55-0.30-7.79%461,67849.46%
MU250117C001700002024-07-19 11:56AM EDT170.003.002.943.05-0.27-8.26%192,74949.50%
MU250117C001750002024-07-19 3:31PM EDT175.002.602.522.59-0.50-16.13%242,73749.39%
MU250117C001800002024-07-19 3:59PM EDT180.002.212.162.23-0.24-9.80%662,92749.48%
MU250117C001850002024-07-19 2:13PM EDT185.001.951.861.93-0.15-7.14%657,41549.62%
MU250117C001900002024-07-19 3:48PM EDT190.001.651.611.67-0.54-24.66%5793649.76%
MU250117C001950002024-07-19 9:30AM EDT195.001.661.391.45+0.10+6.41%42,10249.90%
MU250117C002000002024-07-19 3:48PM EDT200.001.251.211.27-0.13-9.42%3335,19050.15%
MU250117C002100002024-07-19 2:10PM EDT210.000.980.930.98-0.08-7.55%141,76950.37%
MU250117C002200002024-07-18 11:54AM EDT220.000.820.720.770.00-151750.88%
MU250117C002300002024-07-19 10:13AM EDT230.000.660.560.61-0.18-21.43%118851.37%
MU250117C002400002024-07-19 12:46PM EDT240.000.480.450.50-0.06-11.11%2379652.05%
MU250117C002500002024-07-19 3:52PM EDT250.000.390.380.41-0.05-11.36%1112,22152.81%
MU250117C002600002024-07-18 9:40AM EDT260.000.450.300.340.00-530053.27%
MU250117C002700002024-07-18 12:17PM EDT270.000.300.240.290.00-222153.86%
MU250117C002800002024-07-19 3:14PM EDT280.000.240.200.24-0.01-4.00%1571,43654.39%
Putsfor17 January 2025
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MU250117P000175002024-06-04 9:30AM EDT17.500.020.000.370.00-30122.27%
MU250117P000225002024-05-13 2:53PM EDT22.500.030.020.300.00-77155103.71%
MU250117P000250002024-07-18 10:13AM EDT25.000.060.020.370.00-133599.80%
MU250117P000275002024-06-27 11:00AM EDT27.500.050.010.370.00-130893.36%
MU250117P000300002024-07-18 9:53AM EDT30.000.060.010.130.00-11,85877.15%
MU250117P000325002024-06-10 9:35AM EDT32.500.100.010.250.00-129078.52%
MU250117P000350002024-07-18 3:25PM EDT35.000.100.030.170.00-32,36471.68%
MU250117P000375002024-07-05 12:40PM EDT37.500.060.030.450.00-249076.37%
MU250117P000400002024-07-19 10:13AM EDT40.000.150.040.23+0.03+25.00%23,84866.60%
MU250117P000425002024-07-18 11:20AM EDT42.500.110.060.130.00-13,03460.16%
MU250117P000450002024-07-18 11:20AM EDT45.000.130.070.160.00-15,12958.20%
MU250117P000475002024-05-31 12:09PM EDT47.500.210.050.370.00-21,29859.96%
MU250117P000500002024-07-18 3:59PM EDT50.000.190.200.240.00-16,76057.13%
MU250117P000525002024-06-06 9:52AM EDT52.500.260.080.300.00-93,66352.88%
MU250117P000550002024-07-18 11:23AM EDT55.000.300.310.350.00-114,46254.59%
MU250117P000575002024-07-10 1:02PM EDT57.500.200.380.420.00-11,85153.37%
MU250117P000600002024-07-19 3:53PM EDT60.000.470.470.51+0.02+4.44%26,82852.34%
MU250117P000625002024-07-16 9:42AM EDT62.500.310.570.620.00-53,49451.34%
MU250117P000650002024-07-18 10:48AM EDT65.000.600.700.750.00-111,26550.46%
MU250117P000675002024-07-19 12:41PM EDT67.500.880.850.90+0.45+104.65%31,92749.93%
MU250117P000700002024-07-19 2:51PM EDT70.001.041.031.08+0.12+13.04%1068,80949.10%
MU250117P000725002024-07-19 10:31AM EDT72.501.221.251.30+0.09+7.96%541,41448.41%
MU250117P000750002024-07-19 11:41AM EDT75.001.511.501.56+0.19+14.39%57,27647.82%
MU250117P000775002024-07-18 12:09PM EDT77.501.761.811.86+0.05+2.92%11,95147.23%
MU250117P000800002024-07-19 12:54PM EDT80.002.192.162.22+0.32+17.11%36,19946.79%
MU250117P000825002024-07-19 11:51AM EDT82.502.502.572.63+0.04+1.63%42,09546.36%
MU250117P000850002024-07-19 10:12AM EDT85.003.003.003.10+0.19+6.76%74,03245.98%
MU250117P000875002024-07-19 10:10AM EDT87.503.233.503.65-0.12-3.58%22,26545.73%
MU250117P000900002024-07-19 2:15PM EDT90.004.144.104.25+0.54+15.00%216,16645.42%
MU250117P000925002024-07-19 3:04PM EDT92.504.604.754.85+0.15+3.37%2811,23244.84%
MU250117P000950002024-07-19 1:48PM EDT95.005.505.505.60+0.40+7.84%751,80944.64%
MU250117P000975002024-07-19 10:10AM EDT97.506.256.306.40+0.25+4.17%101,20444.35%
MU250117P001000002024-07-19 12:46PM EDT100.007.157.157.25+0.40+5.93%639,90644.01%
MU250117P001050002024-07-19 3:07PM EDT105.008.859.109.25+0.75+9.26%5975,29943.63%
MU250117P001100002024-07-19 3:48PM EDT110.0011.4011.3511.50+1.45+14.57%2,3094,68643.11%
MU250117P001150002024-07-19 2:11PM EDT115.0013.8513.8514.05+0.70+5.32%424,09142.64%
MU250117P001200002024-07-19 12:57PM EDT120.0016.3616.7016.85+0.41+2.57%1287,83142.08%
MU250117P001250002024-07-19 1:02PM EDT125.0019.2719.7519.95+0.37+1.96%212,43541.63%
MU250117P001300002024-07-19 3:07PM EDT130.0022.5521.5024.85+0.30+1.35%243,80046.17%
MU250117P001350002024-07-19 2:41PM EDT135.0026.4526.4027.40+1.01+3.97%361,04242.46%
MU250117P001400002024-07-19 2:15PM EDT140.0030.5529.6531.25+1.30+4.44%51,61042.30%
MU250117P001450002024-07-19 3:52PM EDT145.0034.5334.0035.25+3.60+11.64%91,05642.05%
MU250117P001500002024-07-18 11:39AM EDT150.0037.5437.6539.150.00-362640.70%
MU250117P001550002024-07-12 1:10PM EDT155.0029.2541.9043.700.00-221,49541.53%
MU250117P001600002024-07-19 12:44PM EDT160.0046.9046.2049.25+1.05+2.29%3018446.74%
MU250117P001650002024-07-09 1:09PM EDT165.0038.1550.7053.700.00-9612846.70%
MU250117P001700002024-07-17 3:30PM EDT170.0051.2054.3058.300.00-316647.03%
MU250117P001750002024-07-10 1:46PM EDT175.0042.6558.9063.000.00-15847.60%
MU250117P001800002024-07-17 11:43AM EDT180.0059.2563.9067.800.00-502848.51%
MU250117P001850002024-07-02 9:32AM EDT185.0056.5568.6572.650.00-12949.55%
MU250117P001900002024-06-27 1:34PM EDT190.0058.3373.7577.600.00-1351.11%
MU250117P001950002024-07-12 1:58PM EDT195.0062.3278.6082.600.00-25052.93%
MU250117P002000002024-07-10 10:07AM EDT200.0066.3383.7587.600.00-2054.69%
MU250117P002100002024-07-17 3:48PM EDT210.0089.8093.7597.600.00-45058.01%
MU250117P002200002024-06-27 1:35PM EDT220.0086.67103.75107.600.00-1061.13%
MU250117P002300002024-06-20 12:36PM EDT230.0087.45113.75117.600.00--064.05%
MU250117P002600002024-06-27 3:17PM EDT260.00126.37143.75147.600.00-190071.90%
MU250117P002800002024-07-09 9:46AM EDT280.00145.03163.75167.600.00--076.51%