Micron Technology, Inc. (MU)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Callsfor18 December 2026
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MU261218C00047500 | 2024-04-03 10:25AM EDT | 47.50 | 86.25 | 72.05 | 76.95 | 0.00 | - | 1 | 1 | 0.00% |
| MU261218C00050000 | 2024-05-31 10:17AM EDT | 50.00 | 80.50 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| MU261218C00055000 | 2024-03-21 10:04AM EDT | 55.00 | 65.09 | 59.50 | 64.50 | 0.00 | - | 21 | 21 | 0.00% |
| MU261218C00060000 | 2024-05-13 2:44PM EDT | 60.00 | 73.26 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| MU261218C00065000 | 2024-05-23 10:28AM EDT | 65.00 | 77.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MU261218C00070000 | 2024-05-20 1:45PM EDT | 70.00 | 72.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MU261218C00075000 | 2024-05-29 11:11AM EDT | 75.00 | 71.50 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| MU261218C00080000 | 2024-05-31 11:35AM EDT | 80.00 | 59.28 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MU261218C00085000 | 2024-04-19 9:30AM EDT | 85.00 | 46.12 | 57.35 | 60.00 | 0.00 | - | 10 | 51 | 54.85% |
| MU261218C00087500 | 2024-05-31 1:24PM EDT | 87.50 | 54.91 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MU261218C00090000 | 2024-05-29 10:27AM EDT | 90.00 | 61.99 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| MU261218C00092500 | 2024-05-30 1:25PM EDT | 92.50 | 57.72 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MU261218C00095000 | 2024-05-24 12:56PM EDT | 95.00 | 57.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MU261218C00097500 | 2024-05-31 10:22AM EDT | 97.50 | 50.50 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| MU261218C00100000 | 2024-05-31 9:30AM EDT | 100.00 | 50.00 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| MU261218C00105000 | 2024-05-30 3:23PM EDT | 105.00 | 51.60 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| MU261218C00110000 | 2024-05-30 9:45AM EDT | 110.00 | 49.63 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| MU261218C00115000 | 2024-05-31 3:51PM EDT | 115.00 | 43.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MU261218C00120000 | 2024-05-30 12:15PM EDT | 120.00 | 43.57 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MU261218C00125000 | 2024-05-31 3:41PM EDT | 125.00 | 38.10 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| MU261218C00130000 | 2024-05-31 3:48PM EDT | 130.00 | 36.20 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.78% |
| MU261218C00135000 | 2024-05-30 10:07AM EDT | 135.00 | 37.40 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 1.56% |
| MU261218C00140000 | 2024-05-30 10:42AM EDT | 140.00 | 35.43 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 1.56% |
| MU261218C00145000 | 2024-05-30 3:45PM EDT | 145.00 | 32.60 | 0.00 | 0.00 | 0.00 | - | 47 | 0 | 1.56% |
| MU261218C00150000 | 2024-05-31 3:51PM EDT | 150.00 | 29.35 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 3.13% |
| MU261218C00155000 | 2024-05-30 10:38AM EDT | 155.00 | 30.85 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 3.13% |
| MU261218C00160000 | 2024-05-29 12:05PM EDT | 160.00 | 31.49 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| MU261218C00165000 | 2024-05-31 12:13PM EDT | 165.00 | 24.35 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 3.13% |
| MU261218C00170000 | 2024-05-06 10:00AM EDT | 170.00 | 22.04 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| MU261218C00175000 | 2024-05-28 9:30AM EDT | 175.00 | 27.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| MU261218C00180000 | 2024-04-11 9:38AM EDT | 180.00 | 22.17 | 19.25 | 20.45 | 0.00 | - | 1 | 44 | 45.10% |
| MU261218C00185000 | 2024-05-15 2:46PM EDT | 185.00 | 21.95 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 6.25% |
| MU261218C00190000 | 2024-04-26 11:11AM EDT | 190.00 | 15.50 | 21.65 | 22.55 | 0.00 | - | 3 | 13 | 50.11% |
| MU261218C00195000 | 2024-04-26 10:30AM EDT | 195.00 | 14.80 | 20.35 | 21.50 | 0.00 | - | 2 | 26 | 49.88% |
| MU261218C00200000 | 2024-05-31 10:22AM EDT | 200.00 | 18.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| MU261218C00220000 | 2024-05-17 2:55PM EDT | 220.00 | 15.10 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| MU261218C00240000 | 2024-05-31 1:30PM EDT | 240.00 | 11.90 | 0.00 | 0.00 | 0.00 | - | 24 | 0 | 6.25% |
Putsfor18 December 2026
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MU261218P00047500 | 2024-05-21 11:33AM EDT | 47.50 | 1.90 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| MU261218P00050000 | 2024-05-16 1:00PM EDT | 50.00 | 2.21 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| MU261218P00055000 | 2024-04-23 11:59AM EDT | 55.00 | 3.85 | 0.00 | 0.00 | 0.00 | - | 1 | 7 | 12.50% |
| MU261218P00060000 | 2024-05-06 11:35AM EDT | 60.00 | 4.10 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| MU261218P00065000 | 2024-05-21 3:50PM EDT | 65.00 | 4.70 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| MU261218P00070000 | 2024-05-30 3:42PM EDT | 70.00 | 5.60 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 6.25% |
| MU261218P00075000 | 2024-05-24 2:31PM EDT | 75.00 | 6.30 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 6.25% |
| MU261218P00080000 | 2024-05-15 9:30AM EDT | 80.00 | 8.00 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 6.25% |
| MU261218P00085000 | 2024-05-30 9:30AM EDT | 85.00 | 9.20 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 6.25% |
| MU261218P00087500 | 2024-05-10 3:16PM EDT | 87.50 | 10.90 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 6.25% |
| MU261218P00090000 | 2024-05-28 9:37AM EDT | 90.00 | 10.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| MU261218P00092500 | 2024-03-21 2:57PM EDT | 92.50 | 14.25 | 14.90 | 17.15 | 0.00 | - | 8 | 10 | 45.71% |
| MU261218P00095000 | 2024-05-23 10:41AM EDT | 95.00 | 11.97 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| MU261218P00097500 | 2024-04-29 12:09PM EDT | 97.50 | 16.00 | 12.45 | 13.20 | 0.00 | - | 1 | 5 | 35.32% |
| MU261218P00100000 | 2024-05-31 3:53PM EDT | 100.00 | 15.00 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 3.13% |
| MU261218P00105000 | 2024-04-25 11:03AM EDT | 105.00 | 20.20 | 15.90 | 16.50 | 0.00 | - | 1 | 16 | 35.06% |
| MU261218P00110000 | 2024-05-30 12:15PM EDT | 110.00 | 18.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| MU261218P00115000 | 2024-05-22 9:50AM EDT | 115.00 | 21.02 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 1.56% |
| MU261218P00120000 | 2024-05-24 9:30AM EDT | 120.00 | 23.20 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 0.78% |
| MU261218P00125000 | 2024-05-31 10:22AM EDT | 125.00 | 27.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.01% |
| MU261218P00130000 | 2024-05-29 3:54PM EDT | 130.00 | 27.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MU261218P00135000 | 2024-05-28 10:58AM EDT | 135.00 | 29.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MU261218P00140000 | 2024-05-29 10:48AM EDT | 140.00 | 32.27 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MU261218P00145000 | 2024-05-30 3:58PM EDT | 145.00 | 38.00 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| MU261218P00150000 | 2024-05-06 9:30AM EDT | 150.00 | 43.29 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MU261218P00155000 | 2024-05-28 9:37AM EDT | 155.00 | 41.75 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MU261218P00160000 | 2024-05-20 11:29AM EDT | 160.00 | 45.31 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MU261218P00165000 | 2024-05-28 9:37AM EDT | 165.00 | 47.82 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MU261218P00170000 | 2024-05-01 2:29PM EDT | 170.00 | 63.08 | 53.35 | 58.00 | 0.00 | - | 4 | 5 | 33.00% |
| MU261218P00175000 | 2024-04-04 12:45PM EDT | 175.00 | 57.75 | 62.90 | 66.95 | 0.00 | - | 14 | 14 | 39.44% |
| MU261218P00180000 | 2024-04-05 3:57PM EDT | 180.00 | 64.49 | 67.80 | 71.20 | 0.00 | - | 1 | 1 | 39.72% |
| MU261218P00200000 | 2024-03-25 3:58PM EDT | 200.00 | 85.50 | 87.80 | 90.65 | 0.00 | - | 10 | 10 | 43.43% |
© 2024 Yahoo. All rights reserved.