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 | 2024-04-11 3:28PM EDT | 30.00 | 98.35 | 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 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| MU250620C00037500 | 2024-03-25 9:47AM EDT | 37.50 | 80.94 | 73.55 | 78.45 | 0.00 | - | 1 | 31 | 90.16% |
| MU250620C00040000 | 2024-04-03 2:51PM EDT | 40.00 | 89.85 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 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 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| MU250620C00052500 | 2024-04-09 1:32PM EDT | 52.50 | 73.74 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 0.00% |
| MU250620C00055000 | 2024-03-08 11:12AM EDT | 55.00 | 51.40 | 70.05 | 74.45 | 0.00 | - | 2 | 47 | 123.96% |
| 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 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MU250620C00062500 | 2024-04-26 11:01AM EDT | 62.50 | 57.35 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MU250620C00065000 | 2024-04-23 12:08PM EDT | 65.00 | 52.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MU250620C00067500 | 2024-04-30 1:39PM EDT | 67.50 | 52.82 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MU250620C00070000 | 2024-04-18 10:25AM EDT | 70.00 | 54.00 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| MU250620C00072500 | 2024-04-10 3:59PM EDT | 72.50 | 56.65 | 0.00 | 0.00 | 0.00 | - | 31 | 0 | 0.00% |
| MU250620C00075000 | 2024-04-17 10:42AM EDT | 75.00 | 53.13 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| MU250620C00077500 | 2024-04-12 9:58AM EDT | 77.50 | 54.90 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| MU250620C00080000 | 2024-04-29 9:38AM EDT | 80.00 | 42.44 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MU250620C00082500 | 2024-05-01 2:33PM EDT | 82.50 | 38.95 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MU250620C00085000 | 2024-04-25 12:48PM EDT | 85.00 | 38.10 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MU250620C00087500 | 2024-04-02 3:22PM EDT | 87.50 | 45.55 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MU250620C00090000 | 2024-04-24 10:01AM EDT | 90.00 | 33.30 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| MU250620C00092500 | 2024-04-26 1:16PM EDT | 92.50 | 34.95 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MU250620C00095000 | 2024-05-01 3:23PM EDT | 95.00 | 32.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MU250620C00097500 | 2024-04-30 3:44PM EDT | 97.50 | 31.68 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MU250620C00100000 | 2024-05-01 3:13PM EDT | 100.00 | 29.55 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| MU250620C00105000 | 2024-05-01 9:31AM EDT | 105.00 | 25.50 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| MU250620C00110000 | 2024-05-01 2:28PM EDT | 110.00 | 23.22 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 0.10% |
| MU250620C00115000 | 2024-04-30 9:47AM EDT | 115.00 | 23.70 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.78% |
| MU250620C00120000 | 2024-05-01 11:21AM EDT | 120.00 | 17.80 | 0.00 | 0.00 | 0.00 | - | 28 | 0 | 1.56% |
| MU250620C00125000 | 2024-05-01 2:21PM EDT | 125.00 | 16.90 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 3.13% |
| MU250620C00130000 | 2024-05-01 3:40PM EDT | 130.00 | 15.30 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 3.13% |
| MU250620C00135000 | 2024-05-01 10:50AM EDT | 135.00 | 13.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| MU250620C00140000 | 2024-04-30 12:39PM EDT | 140.00 | 14.25 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| MU250620C00145000 | 2024-04-25 10:25AM EDT | 145.00 | 11.72 | 0.00 | 0.00 | 0.00 | - | 60 | 0 | 6.25% |
| MU250620C00150000 | 2024-05-01 11:45AM EDT | 150.00 | 9.75 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 6.25% |
| MU250620C00155000 | 2024-04-10 10:05AM EDT | 155.00 | 15.05 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| MU250620C00160000 | 2024-04-30 10:12AM EDT | 160.00 | 10.05 | 0.00 | 0.00 | 0.00 | - | 40 | 0 | 6.25% |
| MU250620C00165000 | 2024-04-22 1:28PM EDT | 165.00 | 6.75 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| MU250620C00170000 | 2024-04-26 2:11PM EDT | 170.00 | 7.65 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| MU250620C00175000 | 2024-04-17 1:34PM EDT | 175.00 | 8.30 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 6.25% |
| MU250620C00180000 | 2024-04-19 10:39AM EDT | 180.00 | 5.13 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| MU250620C00185000 | 2024-04-26 10:37AM EDT | 185.00 | 5.55 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| MU250620C00190000 | 2024-04-22 2:38PM EDT | 190.00 | 4.17 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 12.50% |
| MU250620C00195000 | 2024-04-19 11:43AM EDT | 195.00 | 3.65 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| MU250620C00200000 | 2024-04-30 3:45PM EDT | 200.00 | 4.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
Putsfor20 June 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MU250620P00027500 | 2024-03-21 3:20PM EDT | 27.50 | 0.16 | 0.00 | 4.65 | 0.00 | - | 9 | 119 | 98.78% |
| MU250620P00030000 | 2024-04-04 9:30AM EDT | 30.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 25.00% |
| MU250620P00032500 | 2023-12-26 4:06PM EDT | 32.50 | 0.57 | 0.00 | 2.30 | 0.00 | - | 44 | 84 | 73.51% |
| MU250620P00035000 | 2024-04-30 2:09PM EDT | 35.00 | 1.09 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 25.00% |
| MU250620P00037500 | 2024-02-22 12:14PM EDT | 37.50 | 0.75 | 0.00 | 2.00 | 0.00 | - | 10 | 39 | 63.48% |
| MU250620P00040000 | 2024-04-02 1:53PM EDT | 40.00 | 0.38 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 25.00% |
| MU250620P00042500 | 2024-04-23 11:43AM EDT | 42.50 | 0.53 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 25.00% |
| MU250620P00045000 | 2024-04-29 9:30AM EDT | 45.00 | 0.51 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 12.50% |
| MU250620P00047500 | 2024-04-04 9:56AM EDT | 47.50 | 0.67 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| MU250620P00050000 | 2024-04-19 3:15PM EDT | 50.00 | 0.98 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 12.50% |
| MU250620P00052500 | 2024-04-09 1:39PM EDT | 52.50 | 0.83 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 12.50% |
| MU250620P00055000 | 2024-04-19 3:50PM EDT | 55.00 | 1.43 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 12.50% |
| MU250620P00057500 | 2024-05-01 1:06PM EDT | 57.50 | 1.40 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| MU250620P00060000 | 2024-04-29 10:43AM EDT | 60.00 | 1.46 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| MU250620P00062500 | 2024-04-19 11:36AM EDT | 62.50 | 2.10 | 0.00 | 0.00 | 0.00 | - | 234 | 0 | 12.50% |
| MU250620P00065000 | 2024-04-19 2:24PM EDT | 65.00 | 2.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| MU250620P00067500 | 2024-03-25 11:18AM EDT | 67.50 | 2.09 | 2.56 | 2.68 | 0.00 | - | 3 | 400 | 41.99% |
| MU250620P00070000 | 2024-03-28 1:07PM EDT | 70.00 | 2.31 | 1.76 | 2.86 | 0.00 | - | 27 | 804 | 40.44% |
| MU250620P00072500 | 2024-05-01 9:30AM EDT | 72.50 | 3.50 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 6.25% |
| MU250620P00075000 | 2024-04-26 9:30AM EDT | 75.00 | 3.69 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 6.25% |
| MU250620P00077500 | 2024-04-30 9:57AM EDT | 77.50 | 4.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| MU250620P00080000 | 2024-04-26 11:17AM EDT | 80.00 | 4.78 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| MU250620P00082500 | 2024-04-30 12:28PM EDT | 82.50 | 5.10 | 0.00 | 0.00 | 0.00 | - | 95 | 0 | 6.25% |
| MU250620P00085000 | 2024-05-01 10:49AM EDT | 85.00 | 6.35 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| MU250620P00087500 | 2024-04-26 2:40PM EDT | 87.50 | 6.55 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 6.25% |
| MU250620P00090000 | 2024-04-17 10:31AM EDT | 90.00 | 6.10 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 3.13% |
| MU250620P00092500 | 2024-04-19 2:54PM EDT | 92.50 | 10.12 | 0.00 | 0.00 | 0.00 | - | 78 | 0 | 3.13% |
| MU250620P00095000 | 2024-04-30 12:06PM EDT | 95.00 | 8.85 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| MU250620P00097500 | 2024-04-22 1:45PM EDT | 97.50 | 11.25 | 0.00 | 0.00 | 0.00 | - | 102 | 0 | 3.13% |
| MU250620P00100000 | 2024-04-23 9:49AM EDT | 100.00 | 11.55 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 1.56% |
| MU250620P00105000 | 2024-04-19 2:44PM EDT | 105.00 | 15.81 | 0.00 | 0.00 | 0.00 | - | 138 | 0 | 0.78% |
| MU250620P00110000 | 2024-04-26 12:12PM EDT | 110.00 | 15.90 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MU250620P00115000 | 2024-04-29 12:44PM EDT | 115.00 | 17.68 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| MU250620P00120000 | 2024-04-25 10:08AM EDT | 120.00 | 22.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MU250620P00125000 | 2024-05-01 11:29AM EDT | 125.00 | 25.80 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| MU250620P00130000 | 2024-04-30 9:59AM EDT | 130.00 | 25.85 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MU250620P00135000 | 2024-04-01 12:59PM EDT | 135.00 | 24.87 | 29.75 | 31.10 | 0.00 | - | 1 | 24 | 29.50% |
| MU250620P00140000 | 2024-04-11 3:57PM EDT | 140.00 | 27.00 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| MU250620P00145000 | 2024-03-20 12:05PM EDT | 145.00 | 51.45 | 41.00 | 44.40 | 0.00 | - | - | 1 | 42.14% |
| MU250620P00150000 | 2024-04-18 12:17PM EDT | 150.00 | 42.11 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.