Micron Technology, Inc. (MU)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Callsfor16 January 2026
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MU260116C00017500 | 2024-05-01 2:00PM EDT | 17.50 | 93.71 | 106.50 | 111.50 | 0.00 | - | 1 | 7 | 102.00% |
| MU260116C00022500 | 2024-03-21 10:33AM EDT | 22.50 | 89.25 | 83.50 | 88.50 | 0.00 | - | 1 | 4 | 0.00% |
| MU260116C00025000 | 2024-04-10 2:28PM EDT | 25.00 | 97.67 | 95.60 | 100.45 | 0.00 | - | 1 | 4 | 65.19% |
| MU260116C00027500 | 2024-04-04 2:55PM EDT | 27.50 | 100.00 | 87.05 | 91.85 | 0.00 | - | 1 | 1 | 0.00% |
| MU260116C00030000 | 2024-05-30 9:52AM EDT | 30.00 | 102.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MU260116C00032500 | 2023-10-06 9:30AM EDT | 32.50 | 41.28 | 43.60 | 46.00 | 0.00 | - | 1 | 1 | 0.00% |
| MU260116C00035000 | 2024-05-31 9:47AM EDT | 35.00 | 94.49 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MU260116C00037500 | 2024-05-06 10:08AM EDT | 37.50 | 87.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MU260116C00040000 | 2024-04-10 1:28PM EDT | 40.00 | 84.94 | 83.85 | 86.75 | 0.00 | - | 1 | 63 | 61.73% |
| MU260116C00042500 | 2024-02-26 10:30AM EDT | 42.50 | 51.70 | 77.00 | 82.00 | 0.00 | - | 1 | 15 | 0.00% |
| MU260116C00045000 | 2024-04-11 1:06PM EDT | 45.00 | 85.00 | 78.75 | 82.30 | 0.00 | - | 3 | 5 | 59.90% |
| MU260116C00047500 | 2024-01-29 12:01PM EDT | 47.50 | 46.18 | 47.20 | 48.60 | 0.00 | - | - | 1 | 0.00% |
| MU260116C00050000 | 2024-05-29 10:18AM EDT | 50.00 | 87.20 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| MU260116C00055000 | 2024-05-30 2:12PM EDT | 55.00 | 78.91 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MU260116C00060000 | 2024-05-28 9:32AM EDT | 60.00 | 79.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MU260116C00062500 | 2024-03-21 10:37AM EDT | 62.50 | 55.37 | 52.00 | 55.30 | 0.00 | - | 1 | 9 | 0.00% |
| MU260116C00065000 | 2024-05-29 12:00PM EDT | 65.00 | 74.69 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MU260116C00067500 | 2024-05-20 10:27AM EDT | 67.50 | 70.92 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| MU260116C00070000 | 2024-05-30 10:24AM EDT | 70.00 | 68.70 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| MU260116C00072500 | 2024-05-28 10:50AM EDT | 72.50 | 69.65 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| MU260116C00075000 | 2024-05-29 12:04PM EDT | 75.00 | 67.00 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| MU260116C00077500 | 2024-05-28 10:52AM EDT | 77.50 | 65.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MU260116C00080000 | 2024-05-31 3:19PM EDT | 80.00 | 54.00 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| MU260116C00082500 | 2024-05-16 1:51PM EDT | 82.50 | 58.15 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MU260116C00085000 | 2024-05-31 12:30PM EDT | 85.00 | 50.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MU260116C00087500 | 2024-05-23 10:20AM EDT | 87.50 | 55.88 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| MU260116C00090000 | 2024-05-23 10:51AM EDT | 90.00 | 53.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MU260116C00092500 | 2024-05-23 1:55PM EDT | 92.50 | 50.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MU260116C00095000 | 2024-05-31 11:44AM EDT | 95.00 | 43.75 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| MU260116C00097500 | 2024-05-17 1:50PM EDT | 97.50 | 45.93 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MU260116C00100000 | 2024-05-31 3:09PM EDT | 100.00 | 42.20 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| MU260116C00105000 | 2024-05-22 3:32PM EDT | 105.00 | 42.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MU260116C00110000 | 2024-05-31 10:25AM EDT | 110.00 | 37.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MU260116C00115000 | 2024-05-29 9:53AM EDT | 115.00 | 42.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MU260116C00120000 | 2024-05-31 2:43PM EDT | 120.00 | 32.42 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| MU260116C00125000 | 2024-05-31 11:58AM EDT | 125.00 | 29.80 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| MU260116C00130000 | 2024-05-31 1:25PM EDT | 130.00 | 27.78 | 0.00 | 0.00 | 0.00 | - | 47 | 0 | 0.78% |
| MU260116C00135000 | 2024-05-28 9:57AM EDT | 135.00 | 30.51 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 1.56% |
| MU260116C00140000 | 2024-05-30 3:34PM EDT | 140.00 | 27.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| MU260116C00145000 | 2024-05-23 3:39PM EDT | 145.00 | 24.75 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 3.13% |
| MU260116C00150000 | 2024-05-31 1:57PM EDT | 150.00 | 20.95 | 0.00 | 0.00 | 0.00 | - | 31 | 0 | 3.13% |
| MU260116C00155000 | 2024-05-23 3:32PM EDT | 155.00 | 21.60 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 3.13% |
| MU260116C00160000 | 2024-05-30 3:36PM EDT | 160.00 | 20.75 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| MU260116C00165000 | 2024-05-28 10:15AM EDT | 165.00 | 21.50 | 0.00 | 0.00 | 0.00 | - | 37 | 0 | 6.25% |
| MU260116C00170000 | 2024-05-29 3:26PM EDT | 170.00 | 21.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| MU260116C00175000 | 2024-05-31 2:04PM EDT | 175.00 | 14.40 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 6.25% |
| MU260116C00180000 | 2024-05-24 9:40AM EDT | 180.00 | 15.80 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 6.25% |
| MU260116C00185000 | 2024-05-14 10:45AM EDT | 185.00 | 12.85 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 6.25% |
| MU260116C00190000 | 2024-05-20 11:14AM EDT | 190.00 | 14.75 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| MU260116C00195000 | 2024-05-31 3:50PM EDT | 195.00 | 11.92 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| MU260116C00200000 | 2024-05-31 2:04PM EDT | 200.00 | 10.55 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 6.25% |
| MU260116C00210000 | 2024-05-22 1:52PM EDT | 210.00 | 10.45 | 0.00 | 0.00 | 0.00 | - | 37 | 0 | 6.25% |
| MU260116C00220000 | 2024-05-31 10:34AM EDT | 220.00 | 8.18 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| MU260116C00230000 | 2024-05-31 12:31PM EDT | 230.00 | 7.35 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 12.50% |
| MU260116C00240000 | 2024-05-31 10:34AM EDT | 240.00 | 6.33 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
Putsfor16 January 2026
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MU260116P00017500 | 2024-05-01 3:16PM EDT | 17.50 | 0.20 | 0.03 | 1.44 | 0.00 | - | 1 | 55 | 87.70% |
| MU260116P00022500 | 2024-04-04 2:48PM EDT | 22.50 | 0.23 | 0.07 | 1.35 | 0.00 | - | 1 | 4 | 75.73% |
| MU260116P00025000 | 2023-12-05 4:44PM EDT | 25.00 | 0.69 | 0.23 | 0.90 | 0.00 | - | 4 | 2 | 68.16% |
| MU260116P00027500 | 2024-04-25 3:55PM EDT | 27.50 | 0.45 | 0.11 | 0.45 | 0.00 | - | 3 | 21 | 57.23% |
| MU260116P00030000 | 2024-04-10 1:14PM EDT | 30.00 | 0.41 | 0.14 | 0.00 | 0.00 | - | 1 | 43 | 25.00% |
| MU260116P00032500 | 2024-05-23 1:13PM EDT | 32.50 | 0.47 | 0.00 | 0.00 | 0.00 | - | 37 | 0 | 25.00% |
| MU260116P00035000 | 2024-02-16 10:52AM EDT | 35.00 | 1.25 | 0.47 | 2.30 | 0.00 | - | 1 | 15 | 64.99% |
| MU260116P00037500 | 2024-03-26 1:54PM EDT | 37.50 | 0.71 | 0.34 | 2.07 | 0.00 | - | 1 | 19 | 59.79% |
| MU260116P00040000 | 2024-05-03 10:15AM EDT | 40.00 | 0.90 | 0.33 | 1.24 | 0.00 | - | 3 | 40 | 52.00% |
| MU260116P00042500 | 2024-01-26 10:35AM EDT | 42.50 | 1.70 | 1.70 | 1.82 | 0.00 | - | 2 | 7 | 58.92% |
| MU260116P00045000 | 2024-05-08 11:21AM EDT | 45.00 | 1.01 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 12.50% |
| MU260116P00047500 | 2024-05-15 3:55PM EDT | 47.50 | 1.16 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| MU260116P00050000 | 2024-04-19 2:18PM EDT | 50.00 | 1.87 | 0.00 | 0.00 | 0.00 | - | 3 | 302 | 12.50% |
| MU260116P00055000 | 2024-04-26 11:08AM EDT | 55.00 | 2.08 | 1.30 | 2.52 | 0.00 | - | 3 | 2,099 | 50.79% |
| MU260116P00057500 | 2024-05-14 11:35AM EDT | 57.50 | 2.20 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 12.50% |
| MU260116P00060000 | 2024-05-31 1:34PM EDT | 60.00 | 2.45 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| MU260116P00062500 | 2024-05-31 10:39AM EDT | 62.50 | 2.82 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| MU260116P00065000 | 2024-05-10 1:37PM EDT | 65.00 | 3.10 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| MU260116P00067500 | 2024-04-19 2:18PM EDT | 67.50 | 4.75 | 0.00 | 0.00 | 0.00 | - | 5 | 144 | 12.50% |
| MU260116P00070000 | 2024-05-28 3:33PM EDT | 70.00 | 3.30 | 0.00 | 0.00 | 0.00 | - | 197 | 0 | 12.50% |
| MU260116P00072500 | 2024-05-30 3:49PM EDT | 72.50 | 4.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| MU260116P00075000 | 2024-05-24 10:27AM EDT | 75.00 | 4.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| MU260116P00077500 | 2024-05-21 10:33AM EDT | 77.50 | 4.85 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 6.25% |
| MU260116P00080000 | 2024-05-23 12:58PM EDT | 80.00 | 5.40 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 6.25% |
| MU260116P00082500 | 2024-05-21 10:33AM EDT | 82.50 | 5.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| MU260116P00085000 | 2024-05-30 10:11AM EDT | 85.00 | 6.55 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| MU260116P00087500 | 2024-05-29 11:11AM EDT | 87.50 | 6.84 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| MU260116P00090000 | 2024-05-31 11:59AM EDT | 90.00 | 8.89 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| MU260116P00092500 | 2024-05-21 10:29AM EDT | 92.50 | 8.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| MU260116P00095000 | 2024-05-24 9:30AM EDT | 95.00 | 9.10 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 6.25% |
| MU260116P00097500 | 2024-05-31 10:20AM EDT | 97.50 | 11.00 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 3.13% |
| MU260116P00100000 | 2024-05-29 10:11AM EDT | 100.00 | 10.37 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| MU260116P00105000 | 2024-05-28 12:43PM EDT | 105.00 | 12.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| MU260116P00110000 | 2024-05-23 12:15PM EDT | 110.00 | 14.75 | 0.00 | 0.00 | 0.00 | - | 27 | 0 | 3.13% |
| MU260116P00115000 | 2024-05-31 2:43PM EDT | 115.00 | 19.45 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 1.56% |
| MU260116P00120000 | 2024-05-23 12:13PM EDT | 120.00 | 19.20 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.78% |
| MU260116P00125000 | 2024-05-29 3:27PM EDT | 125.00 | 20.45 | 0.00 | 0.00 | 0.00 | - | 150 | 0 | 0.01% |
| MU260116P00130000 | 2024-05-29 9:30AM EDT | 130.00 | 25.25 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 0.00% |
| MU260116P00135000 | 2024-05-09 3:41PM EDT | 135.00 | 31.05 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 0.00% |
| MU260116P00140000 | 2024-05-29 9:30AM EDT | 140.00 | 30.25 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 0.00% |
| MU260116P00145000 | 2024-05-15 11:20AM EDT | 145.00 | 33.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MU260116P00150000 | 2024-03-08 1:09PM EDT | 150.00 | 54.15 | 38.40 | 42.00 | 0.00 | - | 8 | 8 | 40.23% |
| MU260116P00155000 | 2024-05-16 11:46AM EDT | 155.00 | 38.60 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| MU260116P00170000 | 2024-04-19 10:04AM EDT | 170.00 | 62.67 | 50.40 | 53.30 | 0.00 | - | 1 | 0 | 33.23% |
| MU260116P00180000 | 2024-04-19 10:04AM EDT | 180.00 | 71.43 | 57.50 | 60.25 | 0.00 | - | 1 | 0 | 30.26% |
| MU260116P00200000 | 2024-04-26 3:37PM EDT | 200.00 | 85.47 | 72.10 | 74.40 | 0.00 | - | 1 | 1 | 0.00% |
© 2024 Yahoo. All rights reserved.