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 | 2024-04-15 3:52PM EDT | 17.50 | 104.31 | 102.70 | 106.60 | +0.51 | +0.49% | 2 | 30 | 112.99% |
| MU250117C00022500 | 2024-02-12 11:15AM EDT | 22.50 | 64.09 | 70.70 | 72.85 | 0.00 | - | 1 | 26 | 0.00% |
| MU250117C00025000 | 2024-04-10 2:28PM EDT | 25.00 | 96.67 | 96.00 | 99.90 | 0.00 | - | 2 | 7 | 113.97% |
| MU250117C00027500 | 2023-12-07 12:58PM EDT | 27.50 | 47.18 | 55.50 | 59.10 | 0.00 | - | 30 | 31 | 0.00% |
| MU250117C00030000 | 2024-01-16 4:10PM EDT | 30.00 | 55.80 | 51.70 | 54.05 | 0.00 | - | 2 | 81 | 0.00% |
| MU250117C00032500 | 2024-03-08 10:32AM EDT | 32.50 | 69.00 | 91.20 | 93.55 | 0.00 | - | 1 | 4 | 121.80% |
| MU250117C00035000 | 2024-03-25 11:20AM EDT | 35.00 | 85.00 | 85.95 | 90.25 | 0.00 | - | 17 | 147 | 92.87% |
| MU250117C00037500 | 2024-03-26 10:49AM EDT | 37.50 | 83.30 | 83.80 | 87.85 | 0.00 | - | 1 | 69 | 91.28% |
| MU250117C00040000 | 2024-04-11 3:28PM EDT | 40.00 | 88.35 | 81.35 | 85.60 | 0.00 | - | 1 | 125 | 88.57% |
| MU250117C00042500 | 2023-12-21 11:16AM EDT | 42.50 | 43.48 | 45.00 | 49.60 | 0.00 | - | 1 | 58 | 0.00% |
| MU250117C00045000 | 2024-04-05 11:42AM EDT | 45.00 | 79.54 | 76.75 | 80.85 | 0.00 | - | 1 | 134 | 83.58% |
| MU250117C00047500 | 2024-03-05 2:24PM EDT | 47.50 | 49.45 | 77.20 | 79.80 | 0.00 | - | 1 | 76 | 98.39% |
| MU250117C00050000 | 2024-04-15 3:28PM EDT | 50.00 | 72.80 | 72.00 | 76.05 | 0.00 | - | 1 | 282 | 77.83% |
| MU250117C00052500 | 2024-04-03 2:44PM EDT | 52.50 | 77.93 | 69.65 | 73.85 | 0.00 | - | 2 | 256 | 76.06% |
| MU250117C00055000 | 2024-04-16 9:47AM EDT | 55.00 | 66.31 | 67.35 | 71.40 | -3.68 | -5.26% | 1 | 816 | 73.46% |
| MU250117C00057500 | 2024-04-05 11:39AM EDT | 57.50 | 68.01 | 65.00 | 69.25 | 0.00 | - | 1 | 250 | 71.86% |
| MU250117C00060000 | 2024-04-16 9:53AM EDT | 60.00 | 62.00 | 62.55 | 66.85 | -1.70 | -2.67% | 1 | 3,677 | 68.98% |
| MU250117C00062500 | 2024-04-15 2:54PM EDT | 62.50 | 61.75 | 60.40 | 64.55 | 0.00 | - | 3 | 1,325 | 67.54% |
| MU250117C00065000 | 2024-04-15 3:25PM EDT | 65.00 | 59.18 | 58.10 | 62.00 | 0.00 | - | 13 | 1,827 | 64.78% |
| MU250117C00067500 | 2024-04-12 3:34PM EDT | 67.50 | 58.15 | 55.75 | 59.85 | 0.00 | - | 7 | 466 | 63.16% |
| MU250117C00070000 | 2024-04-15 1:30PM EDT | 70.00 | 55.00 | 53.50 | 57.65 | 0.00 | - | 2 | 5,895 | 61.62% |
| MU250117C00072500 | 2024-04-16 11:52AM EDT | 72.50 | 50.85 | 52.35 | 55.65 | -2.18 | -4.11% | 99 | 1,310 | 63.34% |
| MU250117C00075000 | 2024-04-16 1:55PM EDT | 75.00 | 50.31 | 50.20 | 52.05 | -2.94 | -5.52% | 1 | 3,207 | 58.45% |
| MU250117C00077500 | 2024-04-05 10:08AM EDT | 77.50 | 50.48 | 47.20 | 49.35 | 0.00 | - | 1 | 1,605 | 53.85% |
| MU250117C00080000 | 2024-04-16 1:52PM EDT | 80.00 | 46.00 | 46.15 | 48.25 | -1.47 | -3.10% | 78 | 3,941 | 57.42% |
| MU250117C00082500 | 2024-04-16 2:08PM EDT | 82.50 | 45.00 | 44.15 | 46.00 | -3.90 | -7.98% | 1 | 486 | 56.02% |
| MU250117C00085000 | 2024-04-16 12:33PM EDT | 85.00 | 42.80 | 42.35 | 43.80 | -0.55 | -1.27% | 83 | 4,084 | 55.05% |
| MU250117C00087500 | 2024-04-15 1:28PM EDT | 87.50 | 40.75 | 40.70 | 41.55 | 0.00 | - | 2 | 671 | 54.18% |
| MU250117C00090000 | 2024-04-16 3:54PM EDT | 90.00 | 39.23 | 37.30 | 39.45 | +0.70 | +1.82% | 24 | 6,782 | 50.38% |
| MU250117C00092500 | 2024-04-15 3:06PM EDT | 92.50 | 36.77 | 36.30 | 37.40 | 0.00 | - | 2 | 452 | 50.88% |
| MU250117C00095000 | 2024-04-16 2:13PM EDT | 95.00 | 35.55 | 34.55 | 35.90 | -2.05 | -5.45% | 33 | 4,978 | 50.83% |
| MU250117C00097500 | 2024-04-15 2:06PM EDT | 97.50 | 33.39 | 32.45 | 35.30 | 0.00 | - | 26 | 333 | 51.46% |
| MU250117C00100000 | 2024-04-16 2:08PM EDT | 100.00 | 32.00 | 30.00 | 32.10 | +0.14 | +0.44% | 19 | 8,540 | 50.62% |
| MU250117C00105000 | 2024-04-16 12:35PM EDT | 105.00 | 28.22 | 27.25 | 28.90 | -4.88 | -14.74% | 2 | 1,518 | 49.62% |
| MU250117C00110000 | 2024-04-16 3:40PM EDT | 110.00 | 26.08 | 25.35 | 26.00 | +0.43 | +1.68% | 12 | 4,218 | 48.95% |
| MU250117C00115000 | 2024-04-16 3:40PM EDT | 115.00 | 23.37 | 21.95 | 23.25 | -0.33 | -1.39% | 5 | 3,537 | 48.19% |
| MU250117C00120000 | 2024-04-16 2:31PM EDT | 120.00 | 20.70 | 20.10 | 20.75 | +0.22 | +1.07% | 64 | 2,045 | 47.58% |
| MU250117C00125000 | 2024-04-16 11:31AM EDT | 125.00 | 18.00 | 17.80 | 18.45 | -0.20 | -1.10% | 32 | 1,801 | 47.02% |
| MU250117C00130000 | 2024-04-16 3:34PM EDT | 130.00 | 16.50 | 16.25 | 16.45 | +0.40 | +2.48% | 63 | 3,715 | 46.73% |
| MU250117C00135000 | 2024-04-16 3:10PM EDT | 135.00 | 14.80 | 14.40 | 14.60 | +0.35 | +2.42% | 25 | 3,780 | 46.38% |
| MU250117C00140000 | 2024-04-16 3:31PM EDT | 140.00 | 13.20 | 12.70 | 12.95 | +0.40 | +3.12% | 21 | 3,407 | 46.12% |
| MU250117C00145000 | 2024-04-16 11:49AM EDT | 145.00 | 11.10 | 11.20 | 11.55 | -0.19 | -1.68% | 5 | 1,885 | 46.08% |
| MU250117C00150000 | 2024-04-16 3:53PM EDT | 150.00 | 10.10 | 10.00 | 10.20 | +0.10 | +1.00% | 177 | 3,304 | 45.82% |
| MU250117C00155000 | 2024-04-16 10:30AM EDT | 155.00 | 8.15 | 8.75 | 9.00 | -1.25 | -13.30% | 5 | 502 | 45.60% |
| MU250117C00160000 | 2024-04-16 2:04PM EDT | 160.00 | 7.75 | 7.70 | 8.00 | -0.20 | -2.52% | 405 | 969 | 45.58% |
| MU250117C00165000 | 2024-04-16 11:00AM EDT | 165.00 | 6.55 | 6.85 | 7.05 | -1.57 | -19.33% | 21 | 220 | 45.41% |
| MU250117C00170000 | 2024-04-16 3:59PM EDT | 170.00 | 6.15 | 6.00 | 6.25 | +0.05 | +0.82% | 441 | 975 | 45.38% |
| MU250117C00175000 | 2024-04-16 3:47PM EDT | 175.00 | 5.48 | 5.30 | 5.55 | -0.02 | -0.36% | 2 | 361 | 45.39% |
| MU250117C00180000 | 2024-04-16 3:29PM EDT | 180.00 | 4.95 | 4.65 | 4.90 | +0.10 | +2.06% | 71 | 2,160 | 45.30% |
| MU250117C00185000 | 2024-04-16 2:08PM EDT | 185.00 | 4.30 | 4.15 | 4.35 | -1.10 | -20.37% | 2 | 3,381 | 45.32% |
| MU250117C00190000 | 2024-04-12 12:49PM EDT | 190.00 | 4.45 | 3.65 | 3.90 | 0.00 | - | 23 | 504 | 45.47% |
| MU250117C00195000 | 2024-04-15 12:41PM EDT | 195.00 | 3.80 | 3.25 | 3.40 | 0.00 | - | 24 | 1,247 | 45.24% |
| MU250117C00200000 | 2024-04-16 3:54PM EDT | 200.00 | 2.97 | 2.97 | 2.99 | -0.03 | -1.00% | 180 | 1,959 | 45.14% |
Putsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MU250117P00017500 | 2024-02-22 12:00PM EDT | 17.50 | 0.05 | 0.03 | 0.35 | 0.00 | - | 20 | 989 | 101.76% |
| MU250117P00022500 | 2024-04-16 2:18PM EDT | 22.50 | 0.10 | 0.00 | 0.10 | +0.02 | +25.00% | 1 | 162 | 75.00% |
| MU250117P00025000 | 2024-04-15 2:44PM EDT | 25.00 | 0.04 | 0.01 | 0.26 | 0.00 | - | 100 | 334 | 79.20% |
| MU250117P00027500 | 2024-02-22 4:26PM EDT | 27.50 | 0.15 | 0.00 | 1.33 | 0.00 | - | 318 | 261 | 95.56% |
| MU250117P00030000 | 2024-04-02 10:14AM EDT | 30.00 | 0.08 | 0.02 | 0.16 | 0.00 | - | 2 | 1,849 | 66.80% |
| MU250117P00032500 | 2024-02-26 3:50PM EDT | 32.50 | 0.21 | 0.04 | 0.00 | 0.00 | - | 1 | 289 | 53.52% |
| MU250117P00035000 | 2024-04-02 10:16AM EDT | 35.00 | 0.11 | 0.11 | 0.21 | 0.00 | - | 2 | 2,379 | 64.26% |
| MU250117P00037500 | 2024-03-21 12:06PM EDT | 37.50 | 0.22 | 0.05 | 0.44 | 0.00 | - | 1 | 487 | 64.65% |
| MU250117P00040000 | 2024-04-05 9:30AM EDT | 40.00 | 0.22 | 0.06 | 0.34 | 0.00 | - | 1 | 4,359 | 59.52% |
| MU250117P00042500 | 2024-03-21 11:14AM EDT | 42.50 | 0.23 | 0.08 | 0.54 | 0.00 | - | 2 | 3,050 | 60.35% |
| MU250117P00045000 | 2024-04-03 11:33AM EDT | 45.00 | 0.27 | 0.10 | 0.59 | 0.00 | - | 1 | 5,433 | 58.25% |
| MU250117P00047500 | 2024-04-15 11:24AM EDT | 47.50 | 0.26 | 0.21 | 0.26 | +0.01 | +4.00% | 10 | 1,287 | 52.10% |
| MU250117P00050000 | 2024-04-05 1:33PM EDT | 50.00 | 0.37 | 0.26 | 0.31 | 0.00 | - | 14 | 6,952 | 50.98% |
| MU250117P00052500 | 2024-04-16 2:02PM EDT | 52.50 | 0.35 | 0.31 | 0.36 | 0.00 | - | 3 | 3,783 | 50.29% |
| MU250117P00055000 | 2024-04-12 10:48AM EDT | 55.00 | 0.45 | 0.39 | 0.43 | 0.00 | - | 15 | 10,176 | 49.22% |
| MU250117P00057500 | 2024-04-15 1:52PM EDT | 57.50 | 0.51 | 0.45 | 0.50 | 0.00 | - | 1 | 1,819 | 48.05% |
| MU250117P00060000 | 2024-04-16 2:02PM EDT | 60.00 | 0.58 | 0.54 | 0.59 | -0.03 | -4.92% | 1 | 7,585 | 47.05% |
| MU250117P00062500 | 2024-04-15 10:11AM EDT | 62.50 | 0.68 | 0.65 | 0.75 | 0.00 | - | 27 | 3,119 | 46.83% |
| MU250117P00065000 | 2024-04-15 10:02AM EDT | 65.00 | 0.77 | 0.77 | 0.82 | 0.00 | - | 13 | 12,201 | 45.29% |
| MU250117P00067500 | 2024-04-12 3:16PM EDT | 67.50 | 1.04 | 0.91 | 0.97 | 0.00 | - | 1 | 1,917 | 44.54% |
| MU250117P00070000 | 2024-04-16 9:44AM EDT | 70.00 | 1.26 | 1.08 | 1.18 | +0.22 | +21.15% | 1 | 8,765 | 44.18% |
| MU250117P00072500 | 2024-04-16 3:20PM EDT | 72.50 | 1.29 | 1.28 | 1.39 | -0.11 | -7.86% | 2 | 1,409 | 43.57% |
| MU250117P00075000 | 2024-04-16 9:44AM EDT | 75.00 | 1.77 | 1.46 | 1.56 | +0.11 | +6.63% | 1 | 7,658 | 42.49% |
| MU250117P00077500 | 2024-04-16 12:00PM EDT | 77.50 | 1.87 | 1.78 | 1.89 | -0.35 | -15.77% | 5 | 2,022 | 42.36% |
| MU250117P00080000 | 2024-04-12 9:49AM EDT | 80.00 | 2.05 | 2.03 | 2.19 | 0.00 | - | 1 | 4,291 | 41.80% |
| MU250117P00082500 | 2024-04-11 2:27PM EDT | 82.50 | 2.24 | 2.42 | 2.49 | 0.00 | - | 5 | 1,693 | 41.07% |
| MU250117P00085000 | 2024-04-16 11:33AM EDT | 85.00 | 3.00 | 2.77 | 2.96 | +0.21 | +7.53% | 5 | 4,291 | 41.00% |
| MU250117P00087500 | 2024-04-09 10:15AM EDT | 87.50 | 3.55 | 3.25 | 3.35 | 0.00 | - | 5 | 2,151 | 40.36% |
| MU250117P00090000 | 2024-04-16 12:47PM EDT | 90.00 | 3.90 | 3.75 | 3.85 | -0.10 | -2.50% | 3 | 6,040 | 40.00% |
| MU250117P00092500 | 2024-04-08 2:24PM EDT | 92.50 | 4.85 | 4.30 | 4.40 | 0.00 | - | 1 | 558 | 39.66% |
| MU250117P00095000 | 2024-04-15 2:51PM EDT | 95.00 | 5.25 | 4.90 | 5.00 | 0.00 | - | 10 | 1,612 | 39.31% |
| MU250117P00097500 | 2024-04-16 2:08PM EDT | 97.50 | 5.65 | 5.55 | 5.80 | -0.55 | -8.87% | 8 | 656 | 39.45% |
| MU250117P00100000 | 2024-04-16 10:11AM EDT | 100.00 | 6.65 | 6.30 | 6.40 | -0.02 | -0.30% | 9 | 2,964 | 38.75% |
| MU250117P00105000 | 2024-04-16 3:34PM EDT | 105.00 | 8.00 | 7.95 | 8.20 | -0.45 | -5.33% | 72 | 1,290 | 38.65% |
| MU250117P00110000 | 2024-04-16 2:03PM EDT | 110.00 | 10.10 | 9.85 | 10.00 | -0.20 | -1.94% | 414 | 1,855 | 37.86% |
| MU250117P00115000 | 2024-04-16 11:52AM EDT | 115.00 | 12.40 | 12.00 | 12.15 | -0.09 | -0.72% | 11 | 612 | 37.37% |
| MU250117P00120000 | 2024-04-16 1:51PM EDT | 120.00 | 14.95 | 14.40 | 14.70 | +1.45 | +10.74% | 451 | 1,922 | 37.23% |
| MU250117P00125000 | 2024-04-16 2:11PM EDT | 125.00 | 17.15 | 17.05 | 17.35 | -0.55 | -3.11% | 16 | 1,558 | 36.74% |
| MU250117P00130000 | 2024-04-16 2:32PM EDT | 130.00 | 20.30 | 19.90 | 20.20 | +1.32 | +6.95% | 6 | 1,314 | 36.16% |
| MU250117P00135000 | 2024-04-16 1:36PM EDT | 135.00 | 23.52 | 23.00 | 23.35 | +2.17 | +10.16% | 1 | 332 | 35.75% |
| MU250117P00140000 | 2024-04-11 3:37PM EDT | 140.00 | 24.05 | 26.30 | 27.35 | 0.00 | - | 3 | 160 | 36.89% |
| MU250117P00145000 | 2024-04-11 11:23AM EDT | 145.00 | 29.07 | 29.30 | 30.25 | 0.00 | - | 2 | 201 | 34.82% |
| MU250117P00150000 | 2024-04-12 10:13AM EDT | 150.00 | 32.60 | 32.95 | 35.65 | 0.00 | - | 3 | 72 | 38.78% |
| MU250117P00155000 | 2024-04-11 11:29AM EDT | 155.00 | 36.35 | 37.15 | 38.25 | 0.00 | - | - | 30 | 34.86% |
| MU250117P00160000 | 2024-03-25 11:55AM EDT | 160.00 | 44.10 | 40.75 | 42.15 | 0.00 | - | 11 | 11 | 33.90% |
| MU250117P00165000 | 2024-04-02 10:05AM EDT | 165.00 | 46.11 | 44.60 | 46.15 | 0.00 | - | 1 | 3 | 32.67% |
| MU250117P00170000 | 2024-04-11 11:00AM EDT | 170.00 | 48.90 | 48.55 | 51.10 | 0.00 | - | 1 | 15 | 34.48% |
| MU250117P00175000 | 2024-03-26 10:35AM EDT | 175.00 | 57.05 | 52.50 | 55.10 | 0.00 | - | 13 | 13 | 32.21% |
| MU250117P00185000 | 2024-03-26 10:24AM EDT | 185.00 | 64.75 | 62.25 | 64.60 | 0.00 | - | 2 | 2 | 32.96% |
| MU250117P00190000 | 2024-03-27 10:12AM EDT | 190.00 | 72.85 | 66.15 | 70.45 | 0.00 | - | 12 | 12 | 38.78% |
| MU250117P00195000 | 2024-03-27 10:25AM EDT | 195.00 | 77.55 | 71.05 | 74.95 | 0.00 | - | 21 | 21 | 37.85% |
© 2024 Yahoo. All rights reserved.