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 | 2023-08-23 3:25PM EDT | 17.50 | 48.75 | 50.95 | 52.05 | 0.00 | - | 3 | 27 | 83.55% |
| MU250117C00022500 | 2023-09-18 12:37PM EDT | 22.50 | 49.75 | 46.45 | 47.65 | 0.00 | - | 5 | 26 | 76.90% |
| MU250117C00025000 | 2023-07-20 9:59AM EDT | 25.00 | 41.94 | 40.05 | 41.20 | 0.00 | - | 10 | 9 | 0.00% |
| MU250117C00027500 | 2023-08-11 11:58AM EDT | 27.50 | 39.47 | 44.25 | 45.45 | 0.00 | - | 1 | 3 | 90.70% |
| MU250117C00030000 | 2023-09-11 3:49PM EDT | 30.00 | 42.29 | 39.90 | 40.85 | 0.00 | - | 1 | 54 | 67.02% |
| MU250117C00032500 | 2023-09-18 12:37PM EDT | 32.50 | 40.95 | 37.80 | 38.65 | 0.00 | - | 5 | 3 | 64.47% |
| MU250117C00035000 | 2023-09-21 3:35PM EDT | 35.00 | 36.29 | 35.95 | 36.25 | -2.18 | -5.67% | 1 | 113 | 62.05% |
| MU250117C00037500 | 2023-09-05 9:56AM EDT | 37.50 | 35.70 | 33.90 | 34.15 | 0.00 | - | 2 | 59 | 59.90% |
| MU250117C00040000 | 2023-09-19 2:12PM EDT | 40.00 | 34.66 | 31.85 | 32.15 | 0.00 | - | 5 | 95 | 57.95% |
| MU250117C00042500 | 2023-09-05 9:48AM EDT | 42.50 | 32.10 | 29.95 | 30.55 | 0.00 | - | 1 | 57 | 57.40% |
| MU250117C00045000 | 2023-09-08 2:50PM EDT | 45.00 | 30.15 | 28.05 | 28.30 | 0.00 | - | 1 | 114 | 54.87% |
| MU250117C00047500 | 2023-08-03 1:50PM EDT | 47.50 | 27.87 | 28.40 | 29.10 | 0.00 | - | 7 | 76 | 64.71% |
| MU250117C00050000 | 2023-09-21 3:51PM EDT | 50.00 | 24.71 | 24.45 | 24.70 | -2.09 | -7.80% | 3 | 324 | 52.19% |
| MU250117C00052500 | 2023-09-20 10:54AM EDT | 52.50 | 25.30 | 22.75 | 23.10 | 0.00 | - | 6 | 348 | 51.21% |
| MU250117C00055000 | 2023-09-21 2:33PM EDT | 55.00 | 21.57 | 21.15 | 21.35 | -1.23 | -5.39% | 1 | 837 | 50.32% |
| MU250117C00057500 | 2023-09-13 1:17PM EDT | 57.50 | 22.50 | 19.60 | 19.85 | 0.00 | - | 7 | 332 | 49.51% |
| MU250117C00060000 | 2023-09-21 1:40PM EDT | 60.00 | 18.91 | 18.15 | 18.35 | -2.39 | -11.22% | 9 | 3,791 | 48.49% |
| MU250117C00062500 | 2023-09-20 9:48AM EDT | 62.50 | 20.00 | 16.70 | 17.00 | 0.00 | - | 1 | 1,346 | 47.80% |
| MU250117C00065000 | 2023-09-20 12:18PM EDT | 65.00 | 16.15 | 15.45 | 15.65 | -1.05 | -6.10% | 1 | 2,231 | 46.92% |
| MU250117C00067500 | 2023-09-20 12:18PM EDT | 67.50 | 15.90 | 14.20 | 14.40 | 0.00 | - | 15 | 305 | 46.18% |
| MU250117C00070000 | 2023-09-21 2:05PM EDT | 70.00 | 13.50 | 13.05 | 13.25 | -1.50 | -10.00% | 11 | 5,071 | 45.58% |
| MU250117C00072500 | 2023-09-21 12:40PM EDT | 72.50 | 12.45 | 11.90 | 12.15 | -1.20 | -8.79% | 85 | 827 | 44.95% |
| MU250117C00075000 | 2023-09-20 12:22PM EDT | 75.00 | 12.30 | 11.00 | 11.15 | 0.00 | - | 55 | 3,010 | 44.45% |
| MU250117C00077500 | 2023-09-21 3:44PM EDT | 77.50 | 10.16 | 10.05 | 10.20 | -1.19 | -10.48% | 2 | 306 | 43.92% |
| MU250117C00080000 | 2023-09-21 3:23PM EDT | 80.00 | 9.41 | 9.15 | 9.30 | -0.85 | -8.28% | 8 | 1,582 | 43.38% |
| MU250117C00085000 | 2023-09-21 3:36PM EDT | 85.00 | 7.85 | 7.65 | 7.80 | -0.90 | -10.29% | 72 | 3,042 | 42.75% |
| MU250117C00090000 | 2023-09-20 12:18PM EDT | 90.00 | 7.25 | 6.25 | 6.45 | 0.00 | - | 104 | 3,030 | 41.96% |
| MU250117C00095000 | 2023-09-21 3:35PM EDT | 95.00 | 5.35 | 5.20 | 5.40 | -0.65 | -10.83% | 1 | 3,775 | 41.60% |
| MU250117C00100000 | 2023-09-21 11:39AM EDT | 100.00 | 4.65 | 4.30 | 4.45 | -0.35 | -7.00% | 7 | 4,170 | 41.03% |
| MU250117C00105000 | 2023-09-21 10:12AM EDT | 105.00 | 3.80 | 3.55 | 3.65 | -0.40 | -9.52% | 10 | 1,039 | 40.50% |
| MU250117C00110000 | 2023-09-20 3:58PM EDT | 110.00 | 3.30 | 2.91 | 3.05 | 0.00 | - | 1 | 2,208 | 40.32% |
Putsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MU250117P00017500 | 2023-09-21 2:57PM EDT | 17.50 | 0.20 | 0.16 | 0.25 | -0.07 | -25.93% | 1 | 249 | 59.57% |
| MU250117P00022500 | 2023-09-21 10:11AM EDT | 22.50 | 0.38 | 0.24 | 0.40 | -0.06 | -13.64% | 2 | 136 | 52.98% |
| MU250117P00025000 | 2023-09-19 10:15AM EDT | 25.00 | 0.44 | 0.40 | 0.51 | +0.01 | +2.33% | 2 | 69 | 51.66% |
| MU250117P00027500 | 2023-09-19 10:14AM EDT | 27.50 | 0.56 | 0.58 | 0.79 | 0.00 | - | 2 | 294 | 51.47% |
| MU250117P00030000 | 2023-09-21 3:22PM EDT | 30.00 | 0.80 | 0.71 | 0.80 | +0.06 | +8.11% | 3 | 160 | 48.78% |
| MU250117P00032500 | 2023-09-19 10:17AM EDT | 32.50 | 0.90 | 0.92 | 1.14 | 0.00 | - | 2 | 140 | 48.78% |
| MU250117P00035000 | 2023-09-21 3:23PM EDT | 35.00 | 1.15 | 1.14 | 1.21 | +0.15 | +15.00% | 2 | 950 | 45.36% |
| MU250117P00037500 | 2023-09-21 10:48AM EDT | 37.50 | 1.41 | 1.40 | 1.50 | +0.12 | +9.30% | 28 | 472 | 44.12% |
| MU250117P00040000 | 2023-09-21 10:19AM EDT | 40.00 | 1.70 | 1.74 | 1.81 | +0.12 | +7.59% | 1 | 3,395 | 42.73% |
| MU250117P00042500 | 2023-09-21 2:10PM EDT | 42.50 | 2.12 | 2.12 | 2.19 | +0.21 | +10.99% | 49 | 2,382 | 41.58% |
| MU250117P00045000 | 2023-09-20 12:31PM EDT | 45.00 | 2.48 | 2.56 | 2.64 | +0.16 | +6.90% | 6 | 5,547 | 40.56% |
| MU250117P00047500 | 2023-09-21 10:18AM EDT | 47.50 | 2.80 | 3.05 | 3.20 | +0.15 | +5.66% | 1 | 1,278 | 39.84% |
| MU250117P00050000 | 2023-09-21 10:35AM EDT | 50.00 | 3.55 | 3.60 | 3.75 | +0.30 | +9.23% | 1 | 6,760 | 38.75% |
| MU250117P00052500 | 2023-09-18 3:55PM EDT | 52.50 | 3.85 | 4.25 | 4.40 | 0.00 | - | 1 | 3,596 | 37.84% |
| MU250117P00055000 | 2023-09-15 3:03PM EDT | 55.00 | 4.65 | 4.95 | 5.10 | 0.00 | - | 7 | 10,968 | 36.87% |
| MU250117P00057500 | 2023-09-14 1:23PM EDT | 57.50 | 4.90 | 5.80 | 5.95 | 0.00 | - | 14 | 1,624 | 36.21% |
| MU250117P00060000 | 2023-09-21 3:16PM EDT | 60.00 | 6.69 | 6.70 | 6.85 | +0.59 | +9.67% | 12 | 3,835 | 35.44% |
| MU250117P00062500 | 2023-09-21 9:43AM EDT | 62.50 | 7.50 | 7.65 | 7.85 | +0.55 | +7.91% | 10 | 1,963 | 34.74% |
| MU250117P00065000 | 2023-09-20 12:21PM EDT | 65.00 | 7.95 | 8.70 | 8.90 | 0.00 | - | 97 | 4,500 | 33.92% |
| MU250117P00067500 | 2023-09-21 3:23PM EDT | 67.50 | 9.88 | 9.85 | 10.05 | +0.88 | +9.78% | 2 | 432 | 33.17% |
| MU250117P00070000 | 2023-09-21 3:57PM EDT | 70.00 | 11.25 | 11.10 | 11.30 | +1.00 | +9.76% | 2 | 3,358 | 32.46% |
| MU250117P00072500 | 2023-09-21 2:04PM EDT | 72.50 | 12.30 | 12.45 | 12.65 | +0.95 | +8.37% | 15 | 321 | 31.79% |
| MU250117P00075000 | 2023-09-21 2:04PM EDT | 75.00 | 13.70 | 13.85 | 14.10 | +1.05 | +8.30% | 6 | 2,648 | 31.16% |
| MU250117P00077500 | 2023-09-21 2:04PM EDT | 77.50 | 15.20 | 15.35 | 15.65 | +1.05 | +7.42% | 21 | 1,149 | 30.57% |
| MU250117P00080000 | 2023-09-20 12:18PM EDT | 80.00 | 15.70 | 16.95 | 17.25 | 0.00 | - | 19 | 512 | 29.87% |
| MU250117P00085000 | 2023-09-11 2:21PM EDT | 85.00 | 19.25 | 20.35 | 20.75 | 0.00 | - | 1 | 149 | 28.61% |
| MU250117P00090000 | 2023-09-08 3:35PM EDT | 90.00 | 22.95 | 24.10 | 24.45 | 0.00 | - | 25 | 1,018 | 26.85% |
| MU250117P00095000 | 2023-09-11 12:37PM EDT | 95.00 | 27.15 | 28.20 | 28.55 | 0.00 | - | 1 | 77 | 25.44% |
| MU250117P00100000 | 2023-09-11 11:46AM EDT | 100.00 | 31.45 | 32.55 | 33.05 | 0.00 | - | 1 | 1 | 24.93% |
| MU250117P00105000 | 2023-09-20 2:31PM EDT | 105.00 | 34.70 | 37.10 | 37.80 | 0.00 | - | 3 | 10 | 25.23% |
| MU250117P00110000 | 2023-09-20 3:26PM EDT | 110.00 | 40.00 | 41.80 | 43.00 | 0.00 | - | 9 | 26 | 28.75% |
© 2023 Yahoo. All rights reserved.
