Micron Technology, Inc. (MU)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Callsfor20 June 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MU250620C00030000 | 2024-05-10 10:55AM EDT | 30.00 | 90.81 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| 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 | 95.65 | 98.45 | 0.00 | - | 3 | 19 | 130.63% |
| MU250620C00037500 | 2024-05-31 12:41PM EDT | 37.50 | 86.45 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MU250620C00040000 | 2024-04-03 2:51PM EDT | 40.00 | 89.85 | 75.40 | 78.90 | 0.00 | - | 6 | 57 | 0.00% |
| 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 | 76.65 | 80.60 | 0.00 | - | 10 | 54 | 77.12% |
| MU250620C00052500 | 2024-04-09 1:32PM EDT | 52.50 | 73.74 | 67.60 | 71.25 | 0.00 | - | 17 | 50 | 0.00% |
| MU250620C00055000 | 2024-03-08 11:12AM EDT | 55.00 | 51.40 | 70.05 | 74.45 | 0.00 | - | 2 | 47 | 61.16% |
| 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 | 58.10 | 61.05 | 0.00 | - | 1 | 1,098 | 0.00% |
| MU250620C00062500 | 2024-05-29 11:48AM EDT | 62.50 | 74.28 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MU250620C00065000 | 2024-05-20 12:35PM EDT | 65.00 | 69.59 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| MU250620C00067500 | 2024-05-28 12:39PM EDT | 67.50 | 69.75 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MU250620C00070000 | 2024-05-20 9:56AM EDT | 70.00 | 65.00 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| MU250620C00072500 | 2024-05-24 3:54PM EDT | 72.50 | 62.83 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| MU250620C00075000 | 2024-05-30 9:43AM EDT | 75.00 | 61.83 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| MU250620C00077500 | 2024-05-20 3:35PM EDT | 77.50 | 59.00 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 0.00% |
| MU250620C00080000 | 2024-05-23 2:00PM EDT | 80.00 | 53.54 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 0.00% |
| MU250620C00082500 | 2024-05-16 9:30AM EDT | 82.50 | 53.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MU250620C00085000 | 2024-05-29 12:15PM EDT | 85.00 | 55.42 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| MU250620C00087500 | 2024-05-28 9:30AM EDT | 87.50 | 54.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MU250620C00090000 | 2024-05-31 3:51PM EDT | 90.00 | 44.00 | 0.00 | 0.00 | 0.00 | - | 48 | 0 | 0.00% |
| MU250620C00092500 | 2024-05-21 9:30AM EDT | 92.50 | 42.89 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MU250620C00095000 | 2024-05-28 9:46AM EDT | 95.00 | 45.92 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MU250620C00097500 | 2024-05-15 3:08PM EDT | 97.50 | 41.87 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 0.00% |
| MU250620C00100000 | 2024-05-31 3:04PM EDT | 100.00 | 36.46 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MU250620C00105000 | 2024-05-28 10:52AM EDT | 105.00 | 40.75 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| MU250620C00110000 | 2024-05-31 3:41PM EDT | 110.00 | 31.37 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 0.00% |
| MU250620C00115000 | 2024-05-31 12:54PM EDT | 115.00 | 27.75 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| MU250620C00120000 | 2024-05-31 3:49PM EDT | 120.00 | 26.57 | 0.00 | 0.00 | 0.00 | - | 45 | 0 | 0.00% |
| MU250620C00125000 | 2024-05-31 10:31AM EDT | 125.00 | 23.32 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 0.00% |
| MU250620C00130000 | 2024-05-31 10:49AM EDT | 130.00 | 20.95 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.78% |
| MU250620C00135000 | 2024-05-30 10:11AM EDT | 135.00 | 23.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| MU250620C00140000 | 2024-05-31 11:57AM EDT | 140.00 | 17.65 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| MU250620C00145000 | 2024-05-30 10:04AM EDT | 145.00 | 19.95 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 3.13% |
| MU250620C00150000 | 2024-05-31 12:38PM EDT | 150.00 | 14.50 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 3.13% |
| MU250620C00155000 | 2024-05-23 3:49PM EDT | 155.00 | 15.10 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 6.25% |
| MU250620C00160000 | 2024-05-28 10:04AM EDT | 160.00 | 15.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| MU250620C00165000 | 2024-05-31 10:36AM EDT | 165.00 | 11.00 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| MU250620C00170000 | 2024-05-31 10:31AM EDT | 170.00 | 9.84 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 6.25% |
| MU250620C00175000 | 2024-05-30 9:52AM EDT | 175.00 | 11.85 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 6.25% |
| MU250620C00180000 | 2024-05-30 10:12AM EDT | 180.00 | 10.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| MU250620C00185000 | 2024-05-30 3:37PM EDT | 185.00 | 8.95 | 0.00 | 0.00 | 0.00 | - | 43 | 0 | 6.25% |
| MU250620C00190000 | 2024-05-31 10:51AM EDT | 190.00 | 6.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| MU250620C00195000 | 2024-05-30 10:54AM EDT | 195.00 | 7.80 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| MU250620C00200000 | 2024-05-31 2:37PM EDT | 200.00 | 5.85 | 0.00 | 0.00 | 0.00 | - | 34 | 0 | 12.50% |
| MU250620C00210000 | 2024-05-31 1:46PM EDT | 210.00 | 4.95 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| MU250620C00220000 | 2024-05-29 3:30PM EDT | 220.00 | 6.05 | 0.00 | 0.00 | 0.00 | - | - | 0 | 12.50% |
| MU250620C00230000 | 2024-05-15 10:21AM EDT | 230.00 | 4.00 | 0.00 | 0.00 | 0.00 | - | - | 0 | 12.50% |
| MU250620C00240000 | 2024-05-31 3:45PM EDT | 240.00 | 3.00 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 12.50% |
Putsfor20 June 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MU250620P00027500 | 2024-05-30 9:30AM EDT | 27.50 | 0.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| MU250620P00030000 | 2024-04-04 9:30AM EDT | 30.00 | 0.13 | 0.01 | 0.30 | 0.00 | - | 5 | 141 | 61.72% |
| MU250620P00032500 | 2023-12-26 4:06PM EDT | 32.50 | 0.57 | 0.00 | 2.30 | 0.00 | - | 44 | 84 | 81.93% |
| MU250620P00035000 | 2024-05-02 2:47PM EDT | 35.00 | 0.21 | 0.05 | 2.36 | 0.00 | - | 8 | 1,598 | 78.42% |
| MU250620P00037500 | 2024-02-22 12:14PM EDT | 37.50 | 0.75 | 0.00 | 2.00 | 0.00 | - | 10 | 39 | 71.53% |
| MU250620P00040000 | 2024-05-06 10:09AM EDT | 40.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 25.00% |
| MU250620P00042500 | 2024-05-14 3:49PM EDT | 42.50 | 0.31 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| MU250620P00045000 | 2024-04-29 9:30AM EDT | 45.00 | 0.51 | 0.00 | 0.00 | 0.00 | - | 10 | 153 | 25.00% |
| MU250620P00047500 | 2024-05-15 10:39AM EDT | 47.50 | 0.48 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| MU250620P00050000 | 2024-05-22 3:31PM EDT | 50.00 | 0.61 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 25.00% |
| MU250620P00052500 | 2024-05-22 3:31PM EDT | 52.50 | 0.73 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 12.50% |
| MU250620P00055000 | 2024-05-17 2:26PM EDT | 55.00 | 0.82 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
| MU250620P00057500 | 2024-05-01 1:06PM EDT | 57.50 | 1.40 | 0.32 | 1.57 | 0.00 | - | 5 | 557 | 53.28% |
| MU250620P00060000 | 2024-05-06 3:52PM EDT | 60.00 | 1.73 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| MU250620P00062500 | 2024-05-31 10:24AM EDT | 62.50 | 1.35 | 0.00 | 0.00 | 0.00 | - | 234 | 0 | 12.50% |
| MU250620P00065000 | 2024-05-16 3:47PM EDT | 65.00 | 1.35 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| MU250620P00067500 | 2024-05-21 12:06PM EDT | 67.50 | 1.60 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 12.50% |
| MU250620P00070000 | 2024-05-16 2:48PM EDT | 70.00 | 1.85 | 0.00 | 0.00 | 0.00 | - | 31 | 0 | 12.50% |
| MU250620P00072500 | 2024-05-31 3:08PM EDT | 72.50 | 2.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| MU250620P00075000 | 2024-05-31 10:38AM EDT | 75.00 | 2.91 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| MU250620P00077500 | 2024-05-31 12:16PM EDT | 77.50 | 3.30 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 12.50% |
| MU250620P00080000 | 2024-05-31 10:24AM EDT | 80.00 | 3.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| MU250620P00082500 | 2024-05-31 12:47PM EDT | 82.50 | 4.18 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| MU250620P00085000 | 2024-05-31 2:31PM EDT | 85.00 | 4.72 | 0.00 | 0.00 | 0.00 | - | 123 | 0 | 6.25% |
| MU250620P00087500 | 2024-05-31 12:17PM EDT | 87.50 | 5.40 | 0.00 | 0.00 | 0.00 | - | 114 | 0 | 6.25% |
| MU250620P00090000 | 2024-05-31 12:29PM EDT | 90.00 | 6.00 | 0.00 | 0.00 | 0.00 | - | 31 | 0 | 6.25% |
| MU250620P00092500 | 2024-05-31 12:29PM EDT | 92.50 | 6.70 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| MU250620P00095000 | 2024-05-31 12:20PM EDT | 95.00 | 7.43 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| MU250620P00097500 | 2024-05-24 3:06PM EDT | 97.50 | 6.95 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 6.25% |
| MU250620P00100000 | 2024-05-31 1:20PM EDT | 100.00 | 9.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| MU250620P00105000 | 2024-05-29 1:25PM EDT | 105.00 | 8.55 | 0.00 | 0.00 | 0.00 | - | 150 | 0 | 3.13% |
| MU250620P00110000 | 2024-05-30 3:12PM EDT | 110.00 | 11.35 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| MU250620P00115000 | 2024-05-24 3:02PM EDT | 115.00 | 12.95 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 1.56% |
| MU250620P00120000 | 2024-05-31 10:39AM EDT | 120.00 | 17.79 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.78% |
| MU250620P00125000 | 2024-05-29 12:18PM EDT | 125.00 | 16.55 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.01% |
| MU250620P00130000 | 2024-05-22 10:40AM EDT | 130.00 | 20.85 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MU250620P00135000 | 2024-05-22 10:41AM EDT | 135.00 | 23.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MU250620P00140000 | 2024-05-31 12:35PM EDT | 140.00 | 29.50 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| MU250620P00145000 | 2024-05-31 3:48PM EDT | 145.00 | 31.90 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| MU250620P00150000 | 2024-05-31 10:33AM EDT | 150.00 | 36.00 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| MU250620P00155000 | 2024-05-30 11:33AM EDT | 155.00 | 36.25 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| MU250620P00160000 | 2024-05-22 10:40AM EDT | 160.00 | 40.40 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| MU250620P00170000 | 2024-05-13 11:38AM EDT | 170.00 | 51.10 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| MU250620P00185000 | 2024-05-20 2:08PM EDT | 185.00 | 59.35 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| MU250620P00190000 | 2024-05-20 10:58AM EDT | 190.00 | 62.65 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| MU250620P00210000 | 2024-05-20 3:47PM EDT | 210.00 | 81.45 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| MU250620P00220000 | 2024-05-20 2:09PM EDT | 220.00 | 91.45 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.