Micron Technology, Inc. (MU)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor20 June 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MU250620C00030000 | 2024-04-11 3:28PM EDT | 30.00 | 98.35 | 84.15 | 88.95 | 0.00 | - | 1 | 7 | 86.89% |
| MU250620C00032500 | 2023-05-25 11:53AM EDT | 32.50 | 40.30 | 36.15 | 37.50 | 0.00 | - | 1 | 1 | 0.00% |
| MU250620C00035000 | 2024-04-25 3:55PM EDT | 35.00 | 78.50 | 80.25 | 84.35 | 0.00 | - | 3 | 19 | 85.12% |
| MU250620C00037500 | 2024-03-25 9:47AM EDT | 37.50 | 80.94 | 73.55 | 78.45 | 0.00 | - | 1 | 31 | 66.28% |
| MU250620C00040000 | 2024-04-03 2:51PM EDT | 40.00 | 89.85 | 76.00 | 78.40 | 0.00 | - | 6 | 57 | 75.46% |
| MU250620C00042500 | 2023-07-06 11:41AM EDT | 42.50 | 25.60 | 33.35 | 34.40 | 0.00 | - | 1 | 8 | 0.00% |
| MU250620C00045000 | 2024-02-09 11:01AM EDT | 45.00 | 43.50 | 54.75 | 57.35 | 0.00 | - | 1 | 58 | 0.00% |
| MU250620C00047500 | 2023-11-28 12:42PM EDT | 47.50 | 33.70 | 42.40 | 44.25 | 0.00 | - | 1 | 65 | 0.00% |
| MU250620C00050000 | 2024-04-17 12:24PM EDT | 50.00 | 71.00 | 66.20 | 70.60 | 0.00 | - | 10 | 54 | 69.19% |
| MU250620C00052500 | 2024-04-09 1:32PM EDT | 52.50 | 73.74 | 65.20 | 67.40 | 0.00 | - | 17 | 50 | 68.09% |
| MU250620C00055000 | 2024-03-08 11:12AM EDT | 55.00 | 51.40 | 70.05 | 74.45 | 0.00 | - | 2 | 47 | 103.74% |
| MU250620C00057500 | 2023-11-02 11:25AM EDT | 57.50 | 23.00 | 25.15 | 27.05 | 0.00 | - | 2 | 56 | 0.00% |
| MU250620C00060000 | 2024-04-05 1:00PM EDT | 60.00 | 68.20 | 58.70 | 61.85 | 0.00 | - | 1 | 1,095 | 65.58% |
| MU250620C00062500 | 2024-04-26 11:01AM EDT | 62.50 | 57.35 | 56.00 | 58.70 | -7.65 | -11.77% | 1 | 148 | 60.50% |
| MU250620C00065000 | 2024-04-23 12:08PM EDT | 65.00 | 52.50 | 53.40 | 57.15 | 0.00 | - | 1 | 189 | 59.34% |
| MU250620C00067500 | 2024-04-10 3:59PM EDT | 67.50 | 60.73 | 53.20 | 55.50 | 0.00 | - | 15 | 165 | 62.62% |
| MU250620C00070000 | 2024-04-18 10:25AM EDT | 70.00 | 54.00 | 50.20 | 53.10 | 0.00 | - | 5 | 376 | 58.81% |
| MU250620C00072500 | 2024-04-10 3:59PM EDT | 72.50 | 56.65 | 48.30 | 51.50 | 0.00 | - | 31 | 286 | 58.55% |
| MU250620C00075000 | 2024-04-17 10:42AM EDT | 75.00 | 53.13 | 46.30 | 49.50 | 0.00 | - | 10 | 125 | 57.31% |
| MU250620C00077500 | 2024-04-12 9:58AM EDT | 77.50 | 54.90 | 45.60 | 46.65 | 0.00 | - | 5 | 121 | 56.76% |
| MU250620C00080000 | 2024-04-25 12:25PM EDT | 80.00 | 41.55 | 42.65 | 46.35 | 0.00 | - | 7 | 402 | 56.55% |
| MU250620C00082500 | 2024-04-25 1:29PM EDT | 82.50 | 40.20 | 40.90 | 44.25 | 0.00 | - | 1 | 139 | 55.35% |
| MU250620C00085000 | 2024-04-25 12:48PM EDT | 85.00 | 38.10 | 39.65 | 43.00 | 0.00 | - | 2 | 1,348 | 55.99% |
| MU250620C00087500 | 2024-04-02 3:22PM EDT | 87.50 | 45.55 | 38.50 | 41.00 | 0.00 | - | 2 | 362 | 55.59% |
| MU250620C00090000 | 2024-04-24 10:01AM EDT | 90.00 | 33.30 | 36.85 | 37.80 | 0.00 | - | 3 | 1,183 | 52.86% |
| MU250620C00092500 | 2024-04-26 1:16PM EDT | 92.50 | 34.95 | 35.05 | 35.70 | -0.60 | -1.69% | 1 | 26 | 51.39% |
| MU250620C00095000 | 2024-04-24 10:25AM EDT | 95.00 | 30.11 | 32.80 | 34.45 | 0.00 | - | 1 | 694 | 50.39% |
| MU250620C00097500 | 2024-04-18 12:53PM EDT | 97.50 | 30.55 | 32.25 | 32.75 | 0.00 | - | 3 | 308 | 50.82% |
| MU250620C00100000 | 2024-04-26 10:41AM EDT | 100.00 | 30.57 | 30.85 | 31.40 | +1.07 | +3.63% | 34 | 1,076 | 50.53% |
| MU250620C00105000 | 2024-04-26 3:07PM EDT | 105.00 | 28.31 | 27.05 | 29.20 | +2.81 | +11.02% | 13 | 2,321 | 51.54% |
| MU250620C00110000 | 2024-04-26 11:08AM EDT | 110.00 | 25.50 | 25.60 | 27.40 | +1.75 | +7.37% | 3 | 1,062 | 50.44% |
| MU250620C00115000 | 2024-04-25 2:31PM EDT | 115.00 | 21.66 | 23.25 | 24.50 | 0.00 | - | 2 | 626 | 50.52% |
| MU250620C00120000 | 2024-04-26 3:40PM EDT | 120.00 | 21.20 | 21.10 | 21.65 | +1.65 | +8.44% | 14 | 927 | 48.53% |
| MU250620C00125000 | 2024-04-23 2:29PM EDT | 125.00 | 19.05 | 19.10 | 19.50 | +1.25 | +7.02% | 1 | 477 | 47.72% |
| MU250620C00130000 | 2024-04-26 2:34PM EDT | 130.00 | 17.23 | 16.20 | 19.05 | +1.28 | +8.03% | 45 | 1,994 | 50.08% |
| MU250620C00135000 | 2024-04-23 2:10PM EDT | 135.00 | 14.43 | 14.90 | 15.90 | 0.00 | - | 1 | 536 | 46.69% |
| MU250620C00140000 | 2024-04-25 12:56PM EDT | 140.00 | 13.19 | 13.40 | 14.40 | 0.00 | - | 61 | 2,747 | 46.39% |
| MU250620C00145000 | 2024-04-25 10:25AM EDT | 145.00 | 11.72 | 12.80 | 13.05 | 0.00 | - | 60 | 812 | 46.16% |
| MU250620C00150000 | 2024-04-26 2:36PM EDT | 150.00 | 11.50 | 11.50 | 11.80 | +1.40 | +13.86% | 60 | 5,027 | 45.91% |
| MU250620C00155000 | 2024-04-10 10:05AM EDT | 155.00 | 15.05 | 10.40 | 10.65 | 0.00 | - | 2 | 18 | 45.64% |
| MU250620C00160000 | 2024-04-26 2:47PM EDT | 160.00 | 9.45 | 9.40 | 9.65 | +0.70 | +8.00% | 90 | 290 | 45.50% |
| MU250620C00165000 | 2024-04-22 1:28PM EDT | 165.00 | 6.75 | 8.45 | 8.70 | 0.00 | - | 2 | 258 | 45.26% |
| MU250620C00170000 | 2024-04-26 2:11PM EDT | 170.00 | 7.65 | 7.65 | 7.90 | +1.00 | +15.04% | 1 | 261 | 45.19% |
| MU250620C00175000 | 2024-04-17 1:34PM EDT | 175.00 | 8.30 | 6.90 | 7.15 | 0.00 | - | 15 | 56 | 45.07% |
| MU250620C00180000 | 2024-04-19 10:39AM EDT | 180.00 | 5.13 | 6.25 | 6.45 | 0.00 | - | 1 | 118 | 44.90% |
| MU250620C00185000 | 2024-04-23 10:20AM EDT | 185.00 | 5.55 | 5.65 | 5.85 | +0.55 | +11.00% | 3 | 85 | 44.83% |
| MU250620C00190000 | 2024-04-22 2:38PM EDT | 190.00 | 4.17 | 5.10 | 5.30 | 0.00 | - | 10 | 193 | 44.75% |
| MU250620C00195000 | 2024-04-19 11:43AM EDT | 195.00 | 3.65 | 4.60 | 4.80 | 0.00 | - | 1 | 525 | 44.67% |
| MU250620C00200000 | 2024-04-26 3:07PM EDT | 200.00 | 4.25 | 4.20 | 4.40 | +1.00 | +30.77% | 11 | 1,163 | 44.75% |
Putsfor20 June 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MU250620P00027500 | 2024-03-21 3:20PM EDT | 27.50 | 0.16 | 0.00 | 4.65 | 0.00 | - | 9 | 119 | 99.98% |
| MU250620P00030000 | 2024-04-04 9:30AM EDT | 30.00 | 0.13 | 0.00 | 0.30 | 0.00 | - | 5 | 141 | 55.96% |
| MU250620P00032500 | 2023-12-26 4:06PM EDT | 32.50 | 0.57 | 0.00 | 2.30 | 0.00 | - | 44 | 84 | 74.80% |
| MU250620P00035000 | 2024-04-23 10:51AM EDT | 35.00 | 0.31 | 0.05 | 4.55 | 0.00 | - | 82 | 1,598 | 83.62% |
| MU250620P00037500 | 2024-02-22 12:14PM EDT | 37.50 | 0.75 | 0.00 | 2.00 | 0.00 | - | 10 | 39 | 64.87% |
| MU250620P00040000 | 2024-04-02 1:53PM EDT | 40.00 | 0.38 | 0.01 | 4.65 | 0.00 | - | 12 | 830 | 75.24% |
| MU250620P00042500 | 2024-04-23 11:43AM EDT | 42.50 | 0.53 | 0.10 | 4.75 | 0.00 | - | 8 | 211 | 72.14% |
| MU250620P00045000 | 2024-04-19 2:54PM EDT | 45.00 | 0.76 | 0.15 | 1.41 | 0.00 | - | 2 | 145 | 52.37% |
| MU250620P00047500 | 2024-04-04 9:56AM EDT | 47.50 | 0.67 | 0.35 | 4.90 | 0.00 | - | 1 | 735 | 66.47% |
| MU250620P00050000 | 2024-04-19 3:15PM EDT | 50.00 | 0.98 | 0.40 | 5.00 | 0.00 | - | 8 | 2,258 | 63.65% |
| MU250620P00052500 | 2024-04-09 1:39PM EDT | 52.50 | 0.83 | 0.55 | 5.00 | 0.00 | - | 25 | 3,338 | 60.96% |
| MU250620P00055000 | 2024-04-19 3:50PM EDT | 55.00 | 1.43 | 0.70 | 5.00 | 0.00 | - | 16 | 980 | 58.37% |
| MU250620P00057500 | 2024-04-19 1:07PM EDT | 57.50 | 1.58 | 0.90 | 5.00 | 0.00 | - | 23 | 558 | 56.04% |
| MU250620P00060000 | 2024-04-19 3:15PM EDT | 60.00 | 2.13 | 1.40 | 4.60 | 0.00 | - | 8 | 2,542 | 53.50% |
| MU250620P00062500 | 2024-04-19 11:36AM EDT | 62.50 | 2.10 | 1.14 | 2.55 | 0.00 | - | 234 | 938 | 48.32% |
| MU250620P00065000 | 2024-04-19 2:24PM EDT | 65.00 | 2.50 | 1.26 | 2.76 | 0.00 | - | 1 | 1,256 | 46.94% |
| MU250620P00067500 | 2024-03-25 11:18AM EDT | 67.50 | 2.09 | 2.56 | 2.68 | 0.00 | - | 3 | 400 | 44.06% |
| MU250620P00070000 | 2024-03-28 1:07PM EDT | 70.00 | 2.31 | 1.76 | 2.86 | 0.00 | - | 27 | 804 | 42.58% |
| MU250620P00072500 | 2024-04-18 3:54PM EDT | 72.50 | 3.30 | 2.11 | 3.15 | 0.00 | - | 3 | 270 | 41.57% |
| MU250620P00075000 | 2024-04-19 2:24PM EDT | 75.00 | 3.69 | 3.40 | 3.60 | -0.71 | -16.14% | 20 | 1,123 | 41.15% |
| MU250620P00077500 | 2024-04-12 10:58AM EDT | 77.50 | 3.32 | 3.90 | 4.15 | 0.00 | - | 1 | 285 | 40.96% |
| MU250620P00080000 | 2024-04-26 11:17AM EDT | 80.00 | 4.78 | 4.40 | 4.60 | -0.92 | -16.14% | 2 | 1,245 | 40.24% |
| MU250620P00082500 | 2024-04-26 1:57PM EDT | 82.50 | 5.25 | 5.00 | 5.20 | -0.30 | -5.41% | 1 | 1,595 | 39.92% |
| MU250620P00085000 | 2024-04-26 12:12PM EDT | 85.00 | 6.10 | 5.60 | 5.90 | -0.45 | -6.87% | 3 | 1,139 | 39.76% |
| MU250620P00087500 | 2024-04-26 2:40PM EDT | 87.50 | 6.55 | 6.30 | 6.55 | -1.40 | -17.61% | 4 | 192 | 39.29% |
| MU250620P00090000 | 2024-04-17 10:31AM EDT | 90.00 | 6.10 | 7.05 | 7.30 | 0.00 | - | 5 | 399 | 38.98% |
| MU250620P00092500 | 2024-04-19 2:54PM EDT | 92.50 | 10.12 | 7.85 | 8.05 | 0.00 | - | 78 | 373 | 38.54% |
| MU250620P00095000 | 2024-04-22 11:27AM EDT | 95.00 | 10.60 | 8.70 | 8.90 | 0.00 | - | 2 | 200 | 38.23% |
| MU250620P00097500 | 2024-04-22 1:45PM EDT | 97.50 | 11.25 | 9.60 | 9.85 | 0.00 | - | 102 | 308 | 38.04% |
| MU250620P00100000 | 2024-04-23 9:49AM EDT | 100.00 | 11.55 | 10.55 | 10.80 | 0.00 | - | 2 | 2,699 | 37.73% |
| MU250620P00105000 | 2024-04-19 2:44PM EDT | 105.00 | 15.81 | 12.60 | 12.90 | 0.00 | - | 138 | 368 | 37.18% |
| MU250620P00110000 | 2024-04-23 2:57PM EDT | 110.00 | 15.90 | 14.90 | 15.20 | +0.10 | +0.63% | 2 | 1,051 | 36.62% |
| MU250620P00115000 | 2024-04-26 2:40PM EDT | 115.00 | 17.85 | 17.35 | 17.70 | -3.48 | -16.32% | 7 | 168 | 36.02% |
| MU250620P00120000 | 2024-04-25 10:08AM EDT | 120.00 | 22.50 | 20.10 | 22.50 | 0.00 | - | 2 | 239 | 39.70% |
| MU250620P00125000 | 2024-04-19 10:35AM EDT | 125.00 | 25.75 | 22.20 | 23.35 | 0.00 | - | 1 | 279 | 34.91% |
| MU250620P00130000 | 2024-04-26 3:32PM EDT | 130.00 | 26.30 | 26.05 | 28.50 | -1.30 | -4.71% | 3 | 93 | 38.50% |
| MU250620P00135000 | 2024-04-01 12:59PM EDT | 135.00 | 24.87 | 29.30 | 32.00 | 0.00 | - | 1 | 24 | 38.40% |
| MU250620P00140000 | 2024-04-11 3:57PM EDT | 140.00 | 27.00 | 32.80 | 35.50 | 0.00 | - | 5 | 11 | 37.98% |
| MU250620P00145000 | 2024-03-20 12:05PM EDT | 145.00 | 51.45 | 41.00 | 44.40 | 0.00 | - | - | 1 | 48.66% |
| MU250620P00150000 | 2024-04-18 12:17PM EDT | 150.00 | 42.11 | 40.15 | 42.95 | 0.00 | - | 4 | 2 | 37.18% |
© 2024 Yahoo. All rights reserved.