Micron Technology, Inc. (MU)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
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 | 74.10 | 78.80 | 0.00 | - | 2 | 0 | 79.76% |
| MU250321C00055000 | 2024-04-19 11:34AM EDT | 55.00 | 55.26 | 60.60 | 64.70 | 0.00 | - | 1 | 1 | 67.35% |
| MU250321C00065000 | 2024-04-01 10:47AM EDT | 65.00 | 65.55 | 47.90 | 49.65 | 0.00 | - | - | 1 | 0.00% |
| MU250321C00070000 | 2024-04-30 10:45AM EDT | 70.00 | 50.68 | 48.55 | 50.05 | 0.00 | - | 25 | 26 | 57.35% |
| MU250321C00075000 | 2024-04-22 9:43AM EDT | 75.00 | 40.37 | 44.30 | 46.20 | 0.00 | - | 1 | 3 | 55.49% |
| MU250321C00080000 | 2024-04-23 9:41AM EDT | 80.00 | 37.50 | 40.50 | 42.30 | 0.00 | - | 1 | 130 | 53.99% |
| MU250321C00085000 | 2024-04-26 11:09AM EDT | 85.00 | 37.69 | 36.85 | 38.65 | 0.00 | - | 7 | 7 | 52.72% |
| MU250321C00090000 | 2024-04-29 3:12PM EDT | 90.00 | 34.43 | 32.35 | 35.35 | +0.31 | +0.91% | 3 | 19 | 50.23% |
| MU250321C00095000 | 2024-04-23 11:46AM EDT | 95.00 | 29.05 | 28.90 | 31.35 | 0.00 | - | 2 | 19 | 51.47% |
| MU250321C00100000 | 2024-05-02 9:46AM EDT | 100.00 | 25.60 | 27.85 | 28.60 | 0.00 | - | 7 | 137 | 50.31% |
| MU250321C00105000 | 2024-05-03 12:53PM EDT | 105.00 | 25.50 | 23.25 | 25.45 | +2.75 | +12.09% | 18 | 53 | 49.62% |
| MU250321C00110000 | 2024-05-03 3:11PM EDT | 110.00 | 22.79 | 22.45 | 23.20 | +2.04 | +9.83% | 26 | 488 | 49.77% |
| MU250321C00115000 | 2024-05-03 12:49PM EDT | 115.00 | 20.43 | 20.10 | 20.60 | +1.93 | +10.43% | 2 | 155 | 48.63% |
| MU250321C00120000 | 2024-04-29 3:36PM EDT | 120.00 | 18.00 | 16.15 | 18.75 | 0.00 | - | 12 | 145 | 48.85% |
| MU250321C00125000 | 2024-05-02 10:46AM EDT | 125.00 | 13.85 | 14.90 | 17.15 | 0.00 | - | 10 | 257 | 49.26% |
| MU250321C00130000 | 2024-04-24 12:56PM EDT | 130.00 | 12.31 | 14.15 | 14.40 | 0.00 | - | 1 | 775 | 46.61% |
| MU250321C00135000 | 2024-05-01 11:08AM EDT | 135.00 | 10.81 | 12.15 | 13.20 | 0.00 | - | 13 | 33 | 47.22% |
| MU250321C00140000 | 2024-05-02 2:17PM EDT | 140.00 | 11.20 | 11.15 | 11.35 | +1.15 | +11.44% | 1 | 344 | 45.96% |
| MU250321C00145000 | 2024-05-02 12:03PM EDT | 145.00 | 8.78 | 9.85 | 10.05 | 0.00 | - | 3 | 121 | 45.67% |
| MU250321C00150000 | 2024-05-03 2:47PM EDT | 150.00 | 8.85 | 8.75 | 8.90 | +1.73 | +24.30% | 2 | 431 | 45.44% |
| MU250321C00155000 | 2024-05-01 2:15PM EDT | 155.00 | 6.70 | 7.40 | 7.90 | 0.00 | - | 6 | 68 | 45.29% |
| MU250321C00160000 | 2024-05-03 3:09PM EDT | 160.00 | 7.00 | 6.80 | 7.00 | +1.35 | +23.89% | 1 | 168 | 45.15% |
| MU250321C00165000 | 2024-04-26 2:04PM EDT | 165.00 | 6.10 | 6.05 | 6.15 | 0.00 | - | 9 | 78 | 44.87% |
| MU250321C00170000 | 2024-04-25 10:32AM EDT | 170.00 | 4.85 | 5.35 | 5.80 | 0.00 | - | 6 | 43 | 45.83% |
| MU250321C00175000 | 2024-05-01 10:47AM EDT | 175.00 | 3.95 | 4.70 | 4.85 | 0.00 | - | 151 | 673 | 44.76% |
| MU250321C00180000 | 2024-05-03 11:00AM EDT | 180.00 | 4.11 | 4.15 | 4.70 | +0.31 | +8.16% | 63 | 577 | 46.02% |
| MU250321C00185000 | 2024-04-30 3:32PM EDT | 185.00 | 3.85 | 3.70 | 3.85 | 0.00 | - | 2 | 36 | 44.76% |
| MU250321C00190000 | 2024-04-25 12:12PM EDT | 190.00 | 3.05 | 3.25 | 3.40 | 0.00 | - | 1 | 28 | 44.65% |
| MU250321C00195000 | 2024-04-29 2:48PM EDT | 195.00 | 3.05 | 2.92 | 3.70 | 0.00 | - | 1 | 83 | 47.27% |
| MU250321C00200000 | 2024-05-03 10:04AM EDT | 200.00 | 2.55 | 2.59 | 2.68 | -0.15 | -5.56% | 110 | 543 | 44.58% |
Putsfor21 March 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MU250321P00060000 | 2024-04-25 11:52AM EDT | 60.00 | 1.28 | 0.40 | 1.35 | 0.00 | - | - | 1 | 49.00% |
| MU250321P00065000 | 2024-04-25 10:10AM EDT | 65.00 | 1.65 | 1.31 | 1.42 | 0.00 | - | 13 | 15 | 44.46% |
| MU250321P00070000 | 2024-05-01 11:57AM EDT | 70.00 | 2.29 | 1.84 | 2.10 | 0.00 | - | 11 | 56 | 44.19% |
| MU250321P00075000 | 2024-05-01 3:55PM EDT | 75.00 | 3.05 | 2.55 | 2.66 | 0.00 | - | 2 | 69 | 42.35% |
| MU250321P00080000 | 2024-04-24 12:03PM EDT | 80.00 | 4.05 | 3.45 | 3.55 | 0.00 | - | 3 | 57 | 41.54% |
| MU250321P00085000 | 2024-05-01 9:57AM EDT | 85.00 | 5.05 | 4.50 | 4.60 | 0.00 | - | 14 | 843 | 40.64% |
| MU250321P00090000 | 2024-05-01 10:45AM EDT | 90.00 | 6.65 | 5.80 | 5.90 | 0.00 | - | 1 | 453 | 39.95% |
| MU250321P00095000 | 2024-05-02 2:46PM EDT | 95.00 | 8.00 | 7.30 | 7.45 | 0.00 | - | 2 | 1,923 | 39.36% |
| MU250321P00100000 | 2024-04-22 2:44PM EDT | 100.00 | 10.44 | 9.05 | 9.20 | 0.00 | - | 2 | 1,024 | 38.69% |
| MU250321P00105000 | 2024-05-01 10:41AM EDT | 105.00 | 12.40 | 10.95 | 11.20 | 0.00 | - | 5 | 161 | 38.07% |
| MU250321P00110000 | 2024-04-25 3:37PM EDT | 110.00 | 14.30 | 13.25 | 13.45 | 0.00 | - | 250 | 1,260 | 37.48% |
| MU250321P00115000 | 2024-05-02 2:13PM EDT | 115.00 | 17.00 | 15.75 | 15.95 | 0.00 | - | 12 | 476 | 36.91% |
| MU250321P00120000 | 2024-04-25 12:30PM EDT | 120.00 | 19.80 | 16.70 | 18.70 | 0.00 | - | 3 | 232 | 36.38% |
| MU250321P00125000 | 2024-05-03 11:40AM EDT | 125.00 | 21.70 | 21.30 | 21.65 | -0.35 | -1.59% | 1 | 76 | 35.78% |
| MU250321P00130000 | 2024-05-02 10:51AM EDT | 130.00 | 26.93 | 23.50 | 25.80 | 0.00 | - | 37 | 639 | 37.49% |
| MU250321P00135000 | 2024-04-08 2:36PM EDT | 135.00 | 25.20 | 27.65 | 29.65 | 0.00 | - | 10 | 87 | 38.09% |
| MU250321P00140000 | 2024-04-12 10:58AM EDT | 140.00 | 27.42 | 30.40 | 33.20 | 0.00 | - | 1 | 88 | 37.55% |
| MU250321P00145000 | 2024-04-25 10:01AM EDT | 145.00 | 38.58 | 35.15 | 37.25 | 0.00 | - | 1 | 2 | 37.87% |
| MU250321P00150000 | 2024-04-25 10:01AM EDT | 150.00 | 42.15 | 39.05 | 41.00 | 0.00 | - | - | 1 | 37.02% |
| MU250321P00170000 | 2024-04-11 1:41PM EDT | 170.00 | 48.35 | 55.60 | 57.05 | 0.00 | - | - | 3 | 31.56% |
| MU250321P00195000 | 2024-04-12 10:37AM EDT | 195.00 | 71.85 | 79.20 | 81.70 | 0.00 | - | 16 | 0 | 37.00% |
| MU250321P00200000 | 2024-04-11 1:23PM EDT | 200.00 | 75.00 | 84.20 | 86.95 | 0.00 | - | 1 | 0 | 39.70% |
© 2024 Yahoo. All rights reserved.