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 | 2023-03-13 10:18AM EDT | 17.50 | 37.27 | 42.90 | 46.60 | 0.00 | - | 1 | 33 | 67.63% |
| MU250117C00022500 | 2023-02-23 10:30AM EDT | 22.50 | 39.29 | 38.85 | 42.20 | 0.00 | - | 4 | 56 | 64.16% |
| MU250117C00025000 | 2023-03-09 2:29PM EDT | 25.00 | 34.23 | 36.90 | 39.95 | 0.00 | - | 1 | 12 | 62.01% |
| MU250117C00027500 | 2023-01-17 4:45PM EDT | 27.50 | 32.65 | 35.40 | 36.75 | 0.00 | - | 2 | 2 | 57.67% |
| MU250117C00030000 | 2023-03-13 12:18PM EDT | 30.00 | 27.86 | 33.20 | 35.70 | 0.00 | - | 2 | 20 | 58.87% |
| MU250117C00032500 | 2023-01-06 11:41AM EDT | 32.50 | 27.90 | 33.50 | 34.45 | 0.00 | - | 1 | 4 | 66.15% |
| MU250117C00035000 | 2023-03-23 2:43PM EDT | 35.00 | 29.70 | 29.60 | 31.60 | 0.00 | - | 2 | 72 | 55.64% |
| MU250117C00037500 | 2023-03-24 11:34AM EDT | 37.50 | 28.55 | 28.05 | 30.05 | 0.00 | - | 3 | 6 | 55.71% |
| MU250117C00040000 | 2023-03-23 1:52PM EDT | 40.00 | 27.30 | 26.85 | 28.25 | 0.00 | - | 1 | 99 | 55.60% |
| MU250117C00042500 | 2023-03-24 11:09AM EDT | 42.50 | 25.10 | 24.05 | 26.75 | +0.10 | +0.40% | 18 | 31 | 52.29% |
| MU250117C00045000 | 2023-03-24 11:34AM EDT | 45.00 | 23.50 | 23.25 | 25.15 | +3.54 | +17.74% | 1 | 73 | 53.00% |
| MU250117C00047500 | 2023-03-13 12:01PM EDT | 47.50 | 16.90 | 20.75 | 23.55 | 0.00 | - | 1 | 88 | 50.00% |
| MU250117C00050000 | 2023-03-23 12:58PM EDT | 50.00 | 20.75 | 20.40 | 22.20 | 0.00 | - | 3 | 413 | 51.48% |
| MU250117C00052500 | 2023-03-24 10:48AM EDT | 52.50 | 19.45 | 18.75 | 20.65 | +3.45 | +21.56% | 1 | 422 | 53.28% |
| MU250117C00055000 | 2023-03-24 11:07AM EDT | 55.00 | 17.55 | 17.70 | 18.20 | -0.52 | -2.88% | 16 | 1,095 | 48.55% |
| MU250117C00057500 | 2023-03-21 12:00PM EDT | 57.50 | 14.28 | 16.45 | 17.90 | 0.00 | - | 1 | 368 | 51.05% |
| MU250117C00060000 | 2023-03-23 3:58PM EDT | 60.00 | 15.52 | 15.25 | 15.80 | 0.00 | - | 24 | 3,187 | 47.38% |
| MU250117C00062500 | 2023-03-21 11:45AM EDT | 62.50 | 12.00 | 13.95 | 14.80 | 0.00 | - | 16 | 948 | 47.17% |
| MU250117C00065000 | 2023-03-24 10:51AM EDT | 65.00 | 13.14 | 12.95 | 13.65 | +0.21 | +1.62% | 4 | 1,450 | 46.33% |
| MU250117C00067500 | 2023-03-24 11:31AM EDT | 67.50 | 12.00 | 11.85 | 12.30 | -0.15 | -1.23% | 3 | 0 | 44.71% |
| MU250117C00070000 | 2023-03-24 1:34PM EDT | 70.00 | 10.90 | 10.95 | 11.35 | -0.40 | -3.54% | 8 | 773 | 44.18% |
| MU250117C00072500 | 2023-02-28 12:59PM EDT | 72.50 | 8.92 | 9.80 | 10.55 | 0.00 | - | 4 | 98 | 43.96% |
| MU250117C00075000 | 2023-03-21 1:07PM EDT | 75.00 | 7.94 | 9.15 | 10.00 | 0.00 | - | 4 | 777 | 44.34% |
| MU250117C00080000 | 2023-03-24 3:13PM EDT | 80.00 | 7.65 | 7.70 | 8.00 | 0.00 | - | 5 | 663 | 41.93% |
| MU250117C00085000 | 2023-03-22 2:48PM EDT | 85.00 | 6.25 | 6.25 | 7.10 | 0.00 | - | 1 | 549 | 42.39% |
| MU250117C00090000 | 2023-03-23 11:04AM EDT | 90.00 | 5.50 | 5.20 | 5.55 | 0.00 | - | 2 | 1,571 | 40.26% |
| MU250117C00095000 | 2023-03-15 10:29AM EDT | 95.00 | 2.56 | 4.40 | 4.60 | 0.00 | - | 1 | 1,325 | 39.58% |
| MU250117C00100000 | 2023-03-23 3:27PM EDT | 100.00 | 3.73 | 3.65 | 3.90 | 0.00 | - | 32 | 400 | 39.34% |
| MU250117C00105000 | 2023-03-10 2:38PM EDT | 105.00 | 2.13 | 2.58 | 3.30 | 0.00 | - | 3 | 420 | 39.10% |
| MU250117C00110000 | 2023-03-24 3:53PM EDT | 110.00 | 2.58 | 2.26 | 2.85 | +0.08 | +3.20% | 48 | 1,215 | 39.14% |
Putsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MU250117P00017500 | 2023-03-22 3:59PM EDT | 17.50 | 0.54 | 0.45 | 0.65 | 0.00 | - | 3 | 241 | 57.62% |
| MU250117P00022500 | 2023-03-16 10:25AM EDT | 22.50 | 1.15 | 0.85 | 1.35 | 0.00 | - | 1 | 0 | 55.23% |
| MU250117P00025000 | 2023-03-13 9:30AM EDT | 25.00 | 1.40 | 1.17 | 1.28 | 0.00 | - | 1 | 0 | 51.51% |
| MU250117P00027500 | 2023-03-23 11:44AM EDT | 27.50 | 1.53 | 1.48 | 1.51 | 0.00 | - | 20 | 40 | 49.65% |
| MU250117P00030000 | 2023-03-10 2:19PM EDT | 30.00 | 2.10 | 1.57 | 2.22 | 0.00 | - | 1 | 55 | 51.03% |
| MU250117P00032500 | 2023-03-20 11:37AM EDT | 32.50 | 2.52 | 1.84 | 2.85 | 0.00 | - | 1 | 200 | 50.82% |
| MU250117P00035000 | 2023-03-23 9:43AM EDT | 35.00 | 2.64 | 2.70 | 3.05 | 0.00 | - | 1 | 0 | 47.50% |
| MU250117P00037500 | 2023-03-08 12:46PM EDT | 37.50 | 3.30 | 3.20 | 3.95 | 0.00 | - | 50 | 158 | 48.17% |
| MU250117P00040000 | 2023-03-21 11:48AM EDT | 40.00 | 4.20 | 3.75 | 4.55 | 0.00 | - | 1 | 4,739 | 46.78% |
| MU250117P00042500 | 2023-03-21 11:48AM EDT | 42.50 | 4.82 | 4.40 | 5.40 | 0.00 | - | 1 | 1,208 | 46.34% |
| MU250117P00045000 | 2023-03-22 1:47PM EDT | 45.00 | 5.50 | 5.10 | 5.35 | 0.00 | - | 2 | 3,307 | 41.77% |
| MU250117P00047500 | 2023-03-20 9:53AM EDT | 47.50 | 7.00 | 5.90 | 6.85 | 0.00 | - | 1 | 432 | 43.60% |
| MU250117P00050000 | 2023-03-23 10:39AM EDT | 50.00 | 6.75 | 6.25 | 7.65 | 0.00 | - | 1 | 4,203 | 42.26% |
| MU250117P00052500 | 2023-03-13 3:14PM EDT | 52.50 | 9.40 | 7.65 | 7.90 | 0.00 | - | 18 | 2,463 | 38.81% |
| MU250117P00055000 | 2023-03-20 9:30AM EDT | 55.00 | 10.45 | 8.75 | 9.90 | 0.00 | - | 5 | 8,693 | 41.30% |
| MU250117P00057500 | 2023-03-24 10:54AM EDT | 57.50 | 9.90 | 9.50 | 10.25 | -2.10 | -17.50% | 1 | 231 | 37.95% |
| MU250117P00060000 | 2023-03-24 3:05PM EDT | 60.00 | 11.10 | 10.85 | 11.10 | +0.25 | +2.30% | 5 | 832 | 36.13% |
| MU250117P00062500 | 2023-03-17 9:45AM EDT | 62.50 | 13.55 | 11.95 | 12.45 | 0.00 | - | 2 | 146 | 35.68% |
| MU250117P00065000 | 2023-03-17 9:30AM EDT | 65.00 | 16.25 | 13.10 | 14.55 | 0.00 | - | 1 | 476 | 37.31% |
| MU250117P00067500 | 2023-03-20 12:34PM EDT | 67.50 | 16.70 | 14.55 | 15.40 | 0.00 | - | 1 | 178 | 34.88% |
| MU250117P00070000 | 2023-03-01 4:59PM EDT | 70.00 | 17.45 | 16.05 | 17.65 | 0.00 | - | 1 | 0 | 36.51% |
| MU250117P00072500 | 2023-01-24 3:01PM EDT | 72.50 | 17.35 | 18.10 | 18.95 | 0.00 | - | 12 | 15 | 35.06% |
| MU250117P00075000 | 2023-03-20 1:37PM EDT | 75.00 | 21.70 | 18.40 | 19.80 | 0.00 | - | 50 | 399 | 31.98% |
| MU250117P00080000 | 2023-03-13 3:24PM EDT | 80.00 | 27.40 | 22.50 | 24.15 | 0.00 | - | 4 | 0 | 33.50% |
| MU250117P00085000 | 2023-03-03 11:54AM EDT | 85.00 | 29.83 | 25.45 | 27.70 | 0.00 | - | 7 | 0 | 31.71% |
| MU250117P00090000 | 2023-03-23 1:41PM EDT | 90.00 | 30.20 | 29.80 | 31.85 | 0.00 | - | 286 | 1,031 | 31.28% |
| MU250117P00095000 | 2023-02-08 3:00PM EDT | 95.00 | 34.90 | 40.15 | 41.05 | 0.00 | - | 6 | 0 | 48.40% |
| MU250117P00100000 | 2022-12-21 11:12AM EDT | 100.00 | 48.70 | 40.90 | 42.45 | 0.00 | - | 4 | 0 | 38.31% |
| MU250117P00110000 | 2023-02-23 10:30AM EDT | 110.00 | 51.47 | 47.00 | 51.15 | 0.00 | - | - | 0 | 36.79% |
© 2023 Yahoo. All rights reserved.
