Micron Technology, Inc. (MU)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 11:58AM EDT. Market open.
Callsfor19 December 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MU251219C00027500 | 2024-03-26 11:14AM EDT | 27.50 | 94.37 | 84.10 | 88.40 | 0.00 | - | 1 | 89 | 65.16% |
| MU251219C00030000 | 2024-03-26 11:11AM EDT | 30.00 | 92.35 | 81.80 | 86.00 | 0.00 | - | 1 | 31 | 63.43% |
| MU251219C00032500 | 2024-04-02 3:35PM EDT | 32.50 | 93.07 | 80.60 | 85.30 | 0.00 | - | 1 | 2 | 75.24% |
| MU251219C00035000 | 2024-03-04 12:08PM EDT | 35.00 | 64.82 | 93.50 | 98.50 | 0.00 | - | 1 | 5 | 163.78% |
| MU251219C00037500 | 2024-04-16 10:54AM EDT | 37.50 | 86.05 | 77.35 | 80.15 | 0.00 | - | 5 | 11 | 72.83% |
| MU251219C00040000 | 2024-03-26 2:58PM EDT | 40.00 | 83.73 | 73.00 | 77.95 | 0.00 | - | 5 | 27 | 63.82% |
| MU251219C00042500 | 2023-11-14 11:27AM EDT | 42.50 | 40.70 | 42.80 | 47.15 | 0.00 | - | 10 | 14 | 0.00% |
| MU251219C00045000 | 2024-04-19 12:49PM EDT | 45.00 | 66.50 | 70.90 | 73.70 | 0.00 | - | 16 | 17 | 67.81% |
| MU251219C00047500 | 2023-05-01 9:51AM EDT | 47.50 | 26.20 | 30.50 | 31.65 | 0.00 | - | 10 | 10 | 0.00% |
| MU251219C00050000 | 2024-04-04 3:13PM EDT | 50.00 | 78.85 | 66.45 | 69.45 | 0.00 | - | 15 | 80 | 64.23% |
| MU251219C00052500 | 2024-02-15 4:24PM EDT | 52.50 | 36.56 | 46.85 | 49.50 | 0.00 | - | 1 | 36 | 0.00% |
| MU251219C00055000 | 2024-04-02 3:35PM EDT | 55.00 | 73.93 | 63.20 | 65.95 | 0.00 | - | 1 | 110 | 64.66% |
| MU251219C00057500 | 2024-04-03 9:47AM EDT | 57.50 | 72.25 | 60.30 | 62.80 | 0.00 | - | 1 | 110 | 59.54% |
| MU251219C00060000 | 2024-04-23 10:11AM EDT | 60.00 | 58.09 | 59.45 | 62.05 | 0.00 | - | 2 | 274 | 62.74% |
| MU251219C00062500 | 2024-04-04 12:29PM EDT | 62.50 | 72.50 | 56.20 | 58.90 | 0.00 | - | 1 | 113 | 57.36% |
| MU251219C00065000 | 2024-04-19 10:38AM EDT | 65.00 | 52.00 | 55.70 | 56.60 | 0.00 | - | 1 | 186 | 58.14% |
| MU251219C00067500 | 2024-04-01 9:52AM EDT | 67.50 | 66.00 | 53.75 | 56.45 | 0.00 | - | 1 | 72 | 59.75% |
| MU251219C00070000 | 2024-04-22 11:02AM EDT | 70.00 | 47.40 | 52.10 | 52.65 | 0.00 | - | 3 | 107 | 56.24% |
| MU251219C00072500 | 2024-04-23 3:01PM EDT | 72.50 | 50.10 | 48.20 | 51.00 | 0.00 | - | 5 | 106 | 52.73% |
| MU251219C00075000 | 2024-04-15 11:02AM EDT | 75.00 | 58.90 | 47.35 | 49.30 | 0.00 | - | 10 | 1,738 | 53.42% |
| MU251219C00077500 | 2024-04-23 1:39PM EDT | 77.50 | 47.00 | 45.60 | 47.45 | 0.00 | - | 2 | 44 | 52.59% |
| MU251219C00080000 | 2024-04-25 2:34PM EDT | 80.00 | 44.90 | 45.25 | 45.95 | 0.00 | - | 5 | 450 | 53.87% |
| MU251219C00082500 | 2024-03-26 12:40PM EDT | 82.50 | 48.80 | 41.10 | 45.45 | 0.00 | - | 1 | 26 | 51.62% |
| MU251219C00085000 | 2024-04-23 10:11AM EDT | 85.00 | 41.15 | 42.20 | 42.85 | 0.00 | - | 2 | 167 | 53.04% |
| MU251219C00087500 | 2024-04-24 3:58PM EDT | 87.50 | 40.13 | 40.20 | 41.20 | 0.00 | - | 1 | 95 | 51.88% |
| MU251219C00090000 | 2024-04-25 10:30AM EDT | 90.00 | 38.72 | 39.10 | 40.30 | 0.00 | - | 2 | 665 | 52.48% |
| MU251219C00092500 | 2024-04-24 10:51AM EDT | 92.50 | 36.10 | 37.75 | 38.60 | 0.00 | - | 20 | 32 | 51.86% |
| MU251219C00095000 | 2024-04-26 11:15AM EDT | 95.00 | 37.49 | 36.30 | 37.35 | +2.19 | +6.20% | 4 | 943 | 51.54% |
| MU251219C00097500 | 2024-04-19 3:59PM EDT | 97.50 | 31.00 | 34.95 | 35.55 | 0.00 | - | 1 | 27 | 50.71% |
| MU251219C00100000 | 2024-04-25 3:47PM EDT | 100.00 | 34.54 | 33.25 | 34.30 | 0.00 | - | 3 | 873 | 50.03% |
| MU251219C00105000 | 2024-04-19 2:47PM EDT | 105.00 | 27.29 | 29.60 | 32.30 | 0.00 | - | 4 | 531 | 51.33% |
| MU251219C00110000 | 2024-04-23 10:25AM EDT | 110.00 | 28.29 | 28.90 | 29.60 | 0.00 | - | 1 | 81 | 50.03% |
| MU251219C00115000 | 2024-04-24 3:39PM EDT | 115.00 | 25.93 | 26.70 | 27.10 | 0.00 | - | 5 | 77 | 48.92% |
| MU251219C00120000 | 2024-04-23 1:57PM EDT | 120.00 | 24.64 | 24.70 | 25.05 | 0.00 | - | 8 | 40 | 48.41% |
| MU251219C00125000 | 2024-04-22 3:00PM EDT | 125.00 | 21.25 | 22.85 | 23.15 | 0.00 | - | 1 | 70 | 47.97% |
| MU251219C00130000 | 2024-04-23 2:32PM EDT | 130.00 | 20.70 | 21.10 | 21.45 | 0.00 | - | 1 | 64 | 47.68% |
| MU251219C00135000 | 2024-04-25 1:19PM EDT | 135.00 | 20.30 | 19.45 | 19.85 | 0.00 | - | 20 | 2,791 | 47.39% |
| MU251219C00140000 | 2024-04-12 9:30AM EDT | 140.00 | 26.04 | 17.95 | 19.50 | 0.00 | - | 1 | 302 | 49.07% |
| MU251219C00145000 | 2024-04-25 12:37PM EDT | 145.00 | 16.60 | 16.65 | 17.00 | 0.00 | - | 2 | 1,138 | 46.88% |
| MU251219C00150000 | 2024-04-18 3:10PM EDT | 150.00 | 15.63 | 15.35 | 15.65 | 0.00 | - | 5 | 121 | 46.51% |
| MU251219C00155000 | 2024-04-03 3:14PM EDT | 155.00 | 22.28 | 13.60 | 14.50 | 0.00 | - | 1 | 2 | 46.35% |
| MU251219C00160000 | 2024-04-25 9:32AM EDT | 160.00 | 12.00 | 13.10 | 13.35 | 0.00 | - | 2 | 18 | 46.04% |
| MU251219C00165000 | 2024-04-01 11:47AM EDT | 165.00 | 19.15 | 12.15 | 12.40 | 0.00 | - | - | 1 | 45.96% |
| MU251219C00170000 | 2024-04-18 12:17PM EDT | 170.00 | 11.60 | 11.20 | 11.55 | 0.00 | - | 3 | 8 | 45.94% |
| MU251219C00175000 | 2024-04-01 1:08PM EDT | 175.00 | 15.95 | 10.10 | 10.65 | 0.00 | - | - | 68 | 45.71% |
| MU251219C00180000 | 2024-04-04 12:29PM EDT | 180.00 | 16.85 | 9.60 | 9.95 | 0.00 | - | 6 | 47 | 45.75% |
| MU251219C00190000 | 2024-04-17 11:19AM EDT | 190.00 | 11.00 | 8.15 | 8.40 | 0.00 | - | 1 | 3 | 45.20% |
| MU251219C00195000 | 2024-04-23 10:23AM EDT | 195.00 | 6.55 | 7.55 | 7.85 | 0.00 | - | 1 | 16 | 45.24% |
| MU251219C00200000 | 2024-04-19 11:51AM EDT | 200.00 | 7.60 | 7.00 | 7.25 | +1.45 | +23.58% | 20 | 107 | 45.08% |
Putsfor19 December 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MU251219P00027500 | 2024-04-12 1:15PM EDT | 27.50 | 0.66 | 0.00 | 0.69 | 0.00 | - | 2 | 454 | 55.66% |
| MU251219P00030000 | 2024-04-25 3:48PM EDT | 30.00 | 1.19 | 0.02 | 0.78 | 0.00 | - | 16 | 109 | 53.66% |
| MU251219P00032500 | 2024-04-11 9:48AM EDT | 32.50 | 0.36 | 0.08 | 0.89 | 0.00 | - | 2 | 147 | 52.27% |
| MU251219P00035000 | 2024-04-26 9:30AM EDT | 35.00 | 0.60 | 0.21 | 0.95 | -0.01 | -1.64% | 8 | 80 | 50.95% |
| MU251219P00037500 | 2024-04-04 3:28PM EDT | 37.50 | 0.69 | 0.23 | 1.15 | 0.00 | - | 10 | 74 | 55.30% |
| MU251219P00040000 | 2024-04-25 3:41PM EDT | 40.00 | 1.56 | 0.33 | 1.31 | 0.00 | - | 8 | 1,231 | 53.88% |
| MU251219P00042500 | 2024-03-21 11:00AM EDT | 42.50 | 1.10 | 0.47 | 1.21 | 0.00 | - | 5 | 57 | 50.11% |
| MU251219P00045000 | 2024-04-12 2:42PM EDT | 45.00 | 1.54 | 0.59 | 1.50 | 0.00 | - | 38 | 223 | 49.93% |
| MU251219P00047500 | 2024-04-24 11:24AM EDT | 47.50 | 1.36 | 0.74 | 1.65 | 0.00 | - | 32 | 190 | 48.46% |
| MU251219P00050000 | 2024-03-25 1:07PM EDT | 50.00 | 1.40 | 1.31 | 2.35 | 0.00 | - | 3 | 506 | 50.48% |
| MU251219P00052500 | 2024-04-23 3:53PM EDT | 52.50 | 2.10 | 1.11 | 2.15 | 0.00 | - | 1 | 46 | 46.73% |
| MU251219P00055000 | 2024-04-18 3:03PM EDT | 55.00 | 2.01 | 1.97 | 2.24 | 0.00 | - | 2 | 257 | 44.84% |
| MU251219P00057500 | 2024-04-18 3:03PM EDT | 57.50 | 2.36 | 2.27 | 2.70 | 0.00 | - | 2 | 297 | 44.91% |
| MU251219P00060000 | 2024-04-23 2:50PM EDT | 60.00 | 2.68 | 2.61 | 2.95 | 0.00 | - | 117 | 224 | 43.77% |
| MU251219P00062500 | 2024-03-21 1:48PM EDT | 62.50 | 2.90 | 3.45 | 3.65 | 0.00 | - | 18 | 542 | 44.50% |
| MU251219P00065000 | 2024-04-04 1:19PM EDT | 65.00 | 3.01 | 3.35 | 3.55 | 0.00 | - | 5 | 464 | 41.80% |
| MU251219P00067500 | 2024-03-25 9:33AM EDT | 67.50 | 3.60 | 3.15 | 6.00 | 0.00 | - | 1 | 51 | 48.26% |
| MU251219P00070000 | 2024-04-19 10:10AM EDT | 70.00 | 4.70 | 4.30 | 4.50 | 0.00 | - | 9 | 433 | 40.86% |
| MU251219P00072500 | 2024-04-24 12:30PM EDT | 72.50 | 5.29 | 4.85 | 5.00 | 0.00 | - | 6 | 55 | 40.30% |
| MU251219P00075000 | 2024-04-23 9:52AM EDT | 75.00 | 5.80 | 5.40 | 6.15 | 0.00 | - | 40 | 1,240 | 41.59% |
| MU251219P00077500 | 2024-03-26 11:01AM EDT | 77.50 | 5.45 | 6.30 | 6.50 | 0.00 | - | 1 | 107 | 40.34% |
| MU251219P00080000 | 2024-04-12 11:22AM EDT | 80.00 | 5.80 | 6.70 | 6.90 | 0.00 | - | 1 | 678 | 39.20% |
| MU251219P00082500 | 2024-03-26 10:42AM EDT | 82.50 | 6.65 | 7.70 | 8.00 | 0.00 | - | 1 | 27 | 39.80% |
| MU251219P00085000 | 2024-03-28 11:12AM EDT | 85.00 | 7.40 | 8.15 | 8.40 | 0.00 | - | 2 | 158 | 38.53% |
| MU251219P00087500 | 2024-04-23 10:42AM EDT | 87.50 | 9.25 | 9.00 | 9.90 | 0.00 | - | 2 | 7 | 39.78% |
| MU251219P00090000 | 2024-04-25 12:09PM EDT | 90.00 | 10.25 | 9.85 | 10.05 | 0.00 | - | 5 | 35 | 37.82% |
| MU251219P00092500 | 2024-04-25 10:17AM EDT | 92.50 | 11.15 | 10.75 | 11.00 | 0.00 | - | 48 | 103 | 37.59% |
| MU251219P00095000 | 2024-04-22 3:41PM EDT | 95.00 | 12.61 | 11.70 | 12.00 | 0.00 | - | 1 | 71 | 37.37% |
| MU251219P00097500 | 2024-04-08 11:02AM EDT | 97.50 | 11.15 | 12.70 | 12.95 | 0.00 | - | 1 | 3 | 36.95% |
| MU251219P00100000 | 2024-04-18 1:18PM EDT | 100.00 | 14.00 | 13.80 | 14.00 | 0.00 | - | 10 | 188 | 36.65% |
| MU251219P00105000 | 2024-04-19 3:22PM EDT | 105.00 | 18.20 | 16.00 | 17.25 | 0.00 | - | 1 | 21 | 37.94% |
| MU251219P00110000 | 2024-03-18 1:57PM EDT | 110.00 | 26.00 | 16.55 | 17.75 | 0.00 | - | 3 | 8 | 33.83% |
| MU251219P00115000 | 2024-04-12 12:38PM EDT | 115.00 | 18.20 | 21.05 | 23.05 | 0.00 | - | 3 | 6 | 38.03% |
| MU251219P00120000 | 2024-04-19 11:10AM EDT | 120.00 | 24.85 | 23.80 | 24.25 | 0.00 | - | 1 | 10 | 34.67% |
| MU251219P00125000 | 2024-04-24 9:30AM EDT | 125.00 | 26.75 | 26.75 | 27.35 | 0.00 | - | 4 | 331 | 34.35% |
| MU251219P00130000 | 2024-04-01 9:57AM EDT | 130.00 | 24.28 | 29.90 | 32.20 | 0.00 | - | 1 | 1 | 36.78% |
| MU251219P00135000 | 2024-01-26 10:30AM EDT | 135.00 | 47.77 | 49.05 | 50.40 | 0.00 | - | 4 | 2 | 60.96% |
| MU251219P00150000 | 2024-04-04 3:34PM EDT | 150.00 | 39.34 | 41.65 | 46.40 | 0.00 | - | 5 | 10 | 35.16% |
| MU251219P00160000 | 2024-04-01 9:39AM EDT | 160.00 | 46.06 | 51.65 | 53.50 | 0.00 | - | 1 | 0 | 32.86% |
| MU251219P00170000 | 2024-04-02 1:51PM EDT | 170.00 | 54.50 | 59.00 | 61.70 | 0.00 | - | 1 | 0 | 31.79% |
© 2024 Yahoo. All rights reserved.