Micron Technology, Inc. (MU)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Callsfor21 March 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MU250321C00040000 | 2024-04-25 10:05AM EDT | 40.00 | 72.75 | 89.15 | 93.40 | 0.00 | - | 2 | 0 | 128.96% |
| MU250321C00055000 | 2024-04-19 11:34AM EDT | 55.00 | 55.26 | 71.10 | 75.30 | 0.00 | - | 1 | 1 | 77.42% |
| MU250321C00065000 | 2024-04-01 10:47AM EDT | 65.00 | 65.55 | 47.90 | 49.65 | 0.00 | - | - | 1 | 0.00% |
| MU250321C00070000 | 2024-05-31 3:28PM EDT | 70.00 | 57.00 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| MU250321C00075000 | 2024-05-31 10:35AM EDT | 75.00 | 52.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MU250321C00080000 | 2024-05-22 11:51AM EDT | 80.00 | 52.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MU250321C00085000 | 2024-04-26 11:09AM EDT | 85.00 | 37.69 | 50.70 | 52.00 | 0.00 | - | 7 | 7 | 73.46% |
| MU250321C00090000 | 2024-05-31 11:28AM EDT | 90.00 | 40.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MU250321C00095000 | 2024-05-21 1:34PM EDT | 95.00 | 43.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MU250321C00100000 | 2024-05-30 11:07AM EDT | 100.00 | 38.55 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MU250321C00105000 | 2024-05-31 10:17AM EDT | 105.00 | 32.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MU250321C00110000 | 2024-05-31 10:45AM EDT | 110.00 | 27.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MU250321C00115000 | 2024-05-29 3:14PM EDT | 115.00 | 31.75 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MU250321C00120000 | 2024-05-31 10:45AM EDT | 120.00 | 22.05 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| MU250321C00125000 | 2024-05-31 3:10PM EDT | 125.00 | 20.60 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| MU250321C00130000 | 2024-05-31 2:28PM EDT | 130.00 | 17.95 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.78% |
| MU250321C00135000 | 2024-05-30 12:36PM EDT | 135.00 | 20.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 1.56% |
| MU250321C00140000 | 2024-05-31 2:35PM EDT | 140.00 | 14.35 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 3.13% |
| MU250321C00145000 | 2024-05-31 1:01PM EDT | 145.00 | 13.05 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 3.13% |
| MU250321C00150000 | 2024-05-31 10:42AM EDT | 150.00 | 11.95 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| MU250321C00155000 | 2024-05-30 3:34PM EDT | 155.00 | 12.45 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| MU250321C00160000 | 2024-05-31 11:59AM EDT | 160.00 | 9.34 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 6.25% |
| MU250321C00165000 | 2024-05-30 10:09AM EDT | 165.00 | 10.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| MU250321C00170000 | 2024-05-31 10:23AM EDT | 170.00 | 7.85 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 6.25% |
| MU250321C00175000 | 2024-05-31 10:19AM EDT | 175.00 | 7.25 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 6.25% |
| MU250321C00180000 | 2024-05-30 10:19AM EDT | 180.00 | 8.10 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 6.25% |
| MU250321C00185000 | 2024-05-31 3:52PM EDT | 185.00 | 5.95 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
| MU250321C00190000 | 2024-05-30 11:35AM EDT | 190.00 | 6.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| MU250321C00195000 | 2024-05-31 12:28PM EDT | 195.00 | 4.30 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| MU250321C00200000 | 2024-05-29 9:33AM EDT | 200.00 | 5.45 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 12.50% |
| MU250321C00210000 | 2024-05-31 12:36PM EDT | 210.00 | 3.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| MU250321C00220000 | 2024-05-28 10:11AM EDT | 220.00 | 3.85 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| MU250321C00230000 | 2024-05-09 10:38AM EDT | 230.00 | 1.62 | 0.00 | 0.00 | 0.00 | - | 37 | 0 | 12.50% |
| MU250321C00240000 | 2024-05-31 11:38AM EDT | 240.00 | 1.90 | 0.00 | 0.00 | 0.00 | - | 801 | 0 | 12.50% |
Putsfor21 March 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MU250321P00040000 | 2024-05-28 2:37PM EDT | 40.00 | 0.14 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| MU250321P00050000 | 2024-05-23 11:23AM EDT | 50.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| MU250321P00060000 | 2024-04-25 11:52AM EDT | 60.00 | 1.28 | 0.00 | 2.72 | 0.00 | - | - | 1 | 56.15% |
| MU250321P00065000 | 2024-05-13 10:27AM EDT | 65.00 | 0.70 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| MU250321P00070000 | 2024-05-31 10:45AM EDT | 70.00 | 1.56 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| MU250321P00075000 | 2024-05-15 10:10AM EDT | 75.00 | 1.81 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| MU250321P00080000 | 2024-05-31 10:24AM EDT | 80.00 | 2.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| MU250321P00085000 | 2024-05-31 12:09PM EDT | 85.00 | 3.60 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| MU250321P00090000 | 2024-05-31 1:43PM EDT | 90.00 | 4.55 | 0.00 | 0.00 | 0.00 | - | 543 | 0 | 6.25% |
| MU250321P00095000 | 2024-05-31 10:22AM EDT | 95.00 | 5.70 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| MU250321P00100000 | 2024-05-31 1:56PM EDT | 100.00 | 7.35 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 6.25% |
| MU250321P00105000 | 2024-05-30 3:21PM EDT | 105.00 | 8.10 | 0.00 | 0.00 | 0.00 | - | 501 | 0 | 3.13% |
| MU250321P00110000 | 2024-05-31 10:48AM EDT | 110.00 | 11.43 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 3.13% |
| MU250321P00115000 | 2024-05-28 11:04AM EDT | 115.00 | 10.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 1.56% |
| MU250321P00120000 | 2024-05-31 3:31PM EDT | 120.00 | 14.95 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 1.56% |
| MU250321P00125000 | 2024-05-28 1:29PM EDT | 125.00 | 14.40 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.01% |
| MU250321P00130000 | 2024-05-29 9:50AM EDT | 130.00 | 16.96 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MU250321P00135000 | 2024-05-30 3:07PM EDT | 135.00 | 21.55 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MU250321P00140000 | 2024-05-31 12:24PM EDT | 140.00 | 27.85 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 0.00% |
| MU250321P00145000 | 2024-05-14 10:26AM EDT | 145.00 | 30.19 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MU250321P00150000 | 2024-05-24 11:34AM EDT | 150.00 | 30.15 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| MU250321P00170000 | 2024-04-11 1:41PM EDT | 170.00 | 48.35 | 49.85 | 51.25 | 0.00 | - | - | 3 | 41.90% |
| MU250321P00195000 | 2024-04-12 10:37AM EDT | 195.00 | 71.85 | 71.65 | 74.20 | 0.00 | - | 16 | 0 | 45.03% |
| MU250321P00200000 | 2024-05-20 3:51PM EDT | 200.00 | 71.85 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MU250321P00210000 | 2024-05-20 3:45PM EDT | 210.00 | 80.95 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.