UK markets open in 4 hours 32 minutes
NIKKEI 225
38,273.12 -0.93 (-0.00%) HANG SENG
17,986.05 +223.02 (+1.26%) CRUDE OIL
79.31 +0.31 (+0.39%) GOLD FUTURES
2,334.60 +23.60 (+1.02%) DOW
37,903.29 +87.37 (+0.23%) Bitcoin GBP
45,636.82 -1,978.43 (-4.16%)
Micron Technology, Inc. (MU)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
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 | 91.00 | 95.50 | -5.34 | -5.39% | 1 | 7 | 87.89% |
| MU260116C00022500 | 2024-03-21 10:33AM EDT | 22.50 | 89.25 | 83.50 | 88.50 | 0.00 | - | 1 | 4 | 79.39% |
| MU260116C00025000 | 2024-04-10 2:28PM EDT | 25.00 | 97.67 | 84.50 | 89.00 | 0.00 | - | 2 | 4 | 83.01% |
| MU260116C00027500 | 2024-04-04 2:55PM EDT | 27.50 | 100.00 | 82.00 | 87.00 | 0.00 | - | 1 | 1 | 80.22% |
| MU260116C00030000 | 2024-02-21 4:59PM EDT | 30.00 | 54.05 | 81.10 | 85.00 | 0.00 | - | 1 | 1 | 84.08% |
| MU260116C00032500 | 2023-10-06 9:30AM EDT | 32.50 | 41.28 | 43.60 | 46.00 | 0.00 | - | 1 | 1 | 0.00% |
| MU260116C00035000 | 2023-10-26 3:45PM EDT | 35.00 | 35.00 | 45.65 | 48.00 | 0.00 | - | 21 | 0 | 0.00% |
| MU260116C00037500 | 2024-02-27 12:54PM EDT | 37.50 | 58.00 | 81.65 | 86.50 | 0.00 | - | 1 | 2 | 116.87% |
| MU260116C00040000 | 2024-04-10 1:28PM EDT | 40.00 | 84.94 | 71.50 | 76.00 | 0.00 | - | 1 | 63 | 70.98% |
| MU260116C00042500 | 2024-02-26 10:30AM EDT | 42.50 | 51.70 | 77.00 | 82.00 | 0.00 | - | 1 | 15 | 106.53% |
| MU260116C00045000 | 2024-04-11 1:06PM EDT | 45.00 | 85.00 | 67.00 | 72.00 | 0.00 | - | 3 | 5 | 67.58% |
| MU260116C00047500 | 2024-01-29 12:01PM EDT | 47.50 | 46.18 | 47.20 | 48.60 | 0.00 | - | - | 1 | 0.00% |
| MU260116C00050000 | 2024-04-19 3:45PM EDT | 50.00 | 62.00 | 63.00 | 67.50 | 0.00 | - | 2 | 98 | 64.20% |
| MU260116C00055000 | 2024-03-14 3:15PM EDT | 55.00 | 43.30 | 71.50 | 76.00 | 0.00 | - | 30 | 42 | 106.31% |
| MU260116C00060000 | 2024-04-22 9:47AM EDT | 60.00 | 56.70 | 56.10 | 58.20 | 0.00 | - | 2 | 67 | 58.99% |
| MU260116C00062500 | 2024-03-21 10:37AM EDT | 62.50 | 55.37 | 52.00 | 55.30 | 0.00 | - | 1 | 9 | 52.70% |
| MU260116C00065000 | 2024-04-23 1:58PM EDT | 65.00 | 55.75 | 52.60 | 54.40 | 0.00 | - | 3 | 103 | 57.51% |
| MU260116C00067500 | 2024-03-25 2:57PM EDT | 67.50 | 60.15 | 53.30 | 55.05 | 0.00 | - | 20 | 37 | 63.94% |
| MU260116C00070000 | 2024-04-19 11:30AM EDT | 70.00 | 47.95 | 47.95 | 50.75 | 0.00 | - | 24 | 339 | 54.35% |
| MU260116C00072500 | 2024-04-04 2:30PM EDT | 72.50 | 63.65 | 46.10 | 50.35 | 0.00 | - | 1 | 35 | 55.36% |
| MU260116C00075000 | 2024-04-23 3:15PM EDT | 75.00 | 48.95 | 45.20 | 48.95 | 0.00 | - | 2 | 228 | 56.09% |
| MU260116C00077500 | 2024-04-23 9:43AM EDT | 77.50 | 45.20 | 44.50 | 46.35 | 0.00 | - | 1 | 434 | 55.42% |
| MU260116C00080000 | 2024-05-01 3:41PM EDT | 80.00 | 44.80 | 41.95 | 44.00 | -3.00 | -6.28% | 10 | 161 | 52.76% |
| MU260116C00082500 | 2024-04-26 10:14AM EDT | 82.50 | 46.00 | 40.25 | 42.85 | 0.00 | - | 1 | 68 | 52.56% |
| MU260116C00085000 | 2024-04-23 12:18PM EDT | 85.00 | 42.64 | 38.10 | 40.90 | 0.00 | - | 1 | 131 | 50.86% |
| MU260116C00087500 | 2024-04-10 1:27PM EDT | 87.50 | 48.75 | 36.55 | 39.45 | 0.00 | - | 3 | 155 | 50.38% |
| MU260116C00090000 | 2024-04-25 1:07PM EDT | 90.00 | 39.79 | 36.05 | 38.20 | 0.00 | - | 6 | 344 | 51.16% |
| MU260116C00092500 | 2024-04-16 11:09AM EDT | 92.50 | 44.98 | 34.05 | 36.65 | 0.00 | - | 1 | 66 | 52.65% |
| MU260116C00095000 | 2024-04-24 12:40PM EDT | 95.00 | 35.00 | 33.00 | 35.80 | 0.00 | - | 2 | 1,009 | 50.38% |
| MU260116C00097500 | 2024-04-18 11:54AM EDT | 97.50 | 36.58 | 31.25 | 34.10 | 0.00 | - | 1 | 38 | 52.01% |
| MU260116C00100000 | 2024-04-30 12:53PM EDT | 100.00 | 35.80 | 30.20 | 32.75 | 0.00 | - | 5 | 1,036 | 51.46% |
| MU260116C00105000 | 2024-05-01 1:56PM EDT | 105.00 | 30.30 | 28.25 | 30.35 | -2.83 | -8.54% | 2 | 991 | 50.76% |
| MU260116C00110000 | 2024-05-01 9:30AM EDT | 110.00 | 28.10 | 27.25 | 29.95 | -3.40 | -10.79% | 1 | 492 | 51.06% |
| MU260116C00115000 | 2024-04-30 1:12PM EDT | 115.00 | 28.71 | 24.15 | 25.85 | 0.00 | - | 1 | 237 | 49.30% |
| MU260116C00120000 | 2024-05-01 3:24PM EDT | 120.00 | 25.50 | 22.90 | 24.00 | -0.74 | -2.82% | 12 | 340 | 48.98% |
| MU260116C00125000 | 2024-04-26 10:43AM EDT | 125.00 | 25.25 | 20.50 | 22.10 | 0.00 | - | 1 | 182 | 48.37% |
| MU260116C00130000 | 2024-05-01 11:34AM EDT | 130.00 | 20.06 | 19.90 | 20.55 | -3.04 | -13.16% | 6 | 352 | 48.20% |
| MU260116C00135000 | 2024-04-30 1:12PM EDT | 135.00 | 21.27 | 18.15 | 19.15 | 0.00 | - | 1 | 98 | 48.11% |
| MU260116C00140000 | 2024-04-29 9:57AM EDT | 140.00 | 18.90 | 15.90 | 18.45 | 0.00 | - | 1 | 142 | 49.07% |
| MU260116C00145000 | 2024-04-30 3:39PM EDT | 145.00 | 17.85 | 15.60 | 16.30 | 0.00 | - | 58 | 194 | 47.34% |
| MU260116C00150000 | 2024-04-30 3:58PM EDT | 150.00 | 16.00 | 14.40 | 15.95 | 0.00 | - | 20 | 788 | 48.63% |
| MU260116C00155000 | 2024-04-23 10:56AM EDT | 155.00 | 14.25 | 13.10 | 14.35 | 0.00 | - | 2 | 3 | 47.57% |
| MU260116C00160000 | 2024-04-26 11:11AM EDT | 160.00 | 14.35 | 11.90 | 13.30 | 0.00 | - | 10 | 24 | 47.35% |
| MU260116C00165000 | 2024-04-16 9:45AM EDT | 165.00 | 15.70 | 11.40 | 12.45 | 0.00 | - | 7 | 16 | 47.38% |
| MU260116C00170000 | 2024-04-19 3:09PM EDT | 170.00 | 9.95 | 10.45 | 11.05 | 0.00 | - | 1 | 13 | 46.25% |
| MU260116C00175000 | 2024-05-01 2:10PM EDT | 175.00 | 10.28 | 9.60 | 10.35 | -0.32 | -3.02% | 1 | 102 | 46.31% |
| MU260116C00180000 | 2024-04-26 9:58AM EDT | 180.00 | 10.00 | 9.10 | 9.90 | 0.00 | - | 10 | 50 | 46.77% |
| MU260116C00185000 | 2024-04-26 10:35AM EDT | 185.00 | 10.00 | 8.45 | 8.85 | 0.00 | - | 2 | 10 | 45.93% |
| MU260116C00190000 | 2024-05-01 9:44AM EDT | 190.00 | 8.60 | 7.80 | 8.25 | -3.23 | -27.30% | 5 | 19 | 45.90% |
| MU260116C00195000 | 2024-05-01 2:24PM EDT | 195.00 | 7.81 | 7.20 | 7.65 | -0.64 | -7.57% | 1 | 34 | 45.77% |
| MU260116C00200000 | 2024-05-01 11:10AM EDT | 200.00 | 6.90 | 6.25 | 8.15 | -1.20 | -14.81% | 13 | 121 | 47.96% |
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 | 1.10 | +0.10 | +100.00% | 1 | 55 | 77.64% |
| MU260116P00022500 | 2024-04-04 2:48PM EDT | 22.50 | 0.23 | 0.07 | 1.52 | 0.00 | - | 1 | 4 | 71.48% |
| MU260116P00025000 | 2023-12-05 4:44PM EDT | 25.00 | 0.69 | 0.23 | 0.90 | 0.00 | - | 4 | 2 | 62.57% |
| MU260116P00027500 | 2024-04-25 3:55PM EDT | 27.50 | 0.45 | 0.12 | 0.45 | 0.00 | - | 3 | 21 | 52.25% |
| MU260116P00030000 | 2024-04-10 1:14PM EDT | 30.00 | 0.41 | 0.16 | 1.72 | 0.00 | - | 1 | 43 | 60.91% |
| MU260116P00032500 | 2024-04-01 9:44AM EDT | 32.50 | 0.42 | 0.19 | 1.09 | 0.00 | - | 1 | 116 | 53.10% |
| MU260116P00035000 | 2024-02-16 10:52AM EDT | 35.00 | 1.25 | 0.47 | 2.30 | 0.00 | - | 1 | 15 | 58.94% |
| MU260116P00037500 | 2024-03-26 1:54PM EDT | 37.50 | 0.71 | 0.34 | 2.07 | 0.00 | - | 1 | 19 | 53.91% |
| MU260116P00040000 | 2024-04-22 2:43PM EDT | 40.00 | 0.97 | 0.44 | 2.00 | 0.00 | - | 5 | 40 | 51.09% |
| MU260116P00042500 | 2024-01-26 10:35AM EDT | 42.50 | 1.70 | 1.70 | 1.82 | 0.00 | - | 2 | 7 | 52.80% |
| MU260116P00045000 | 2024-03-27 3:59PM EDT | 45.00 | 1.18 | 0.83 | 2.39 | 0.00 | - | 15 | 120 | 54.25% |
| MU260116P00047500 | 2024-03-26 11:22AM EDT | 47.50 | 1.20 | 0.90 | 2.83 | 0.00 | - | 1 | 53 | 53.99% |
| MU260116P00050000 | 2024-04-19 2:18PM EDT | 50.00 | 1.87 | 0.76 | 2.00 | 0.00 | - | 3 | 302 | 46.35% |
| MU260116P00055000 | 2024-04-26 11:08AM EDT | 55.00 | 2.08 | 1.36 | 2.98 | 0.00 | - | 3 | 2,099 | 46.73% |
| MU260116P00057500 | 2024-04-19 1:12PM EDT | 57.50 | 2.83 | 2.41 | 3.00 | 0.00 | - | 7 | 211 | 44.37% |
| MU260116P00060000 | 2024-04-22 1:55PM EDT | 60.00 | 3.05 | 1.96 | 3.05 | 0.00 | - | 13 | 625 | 42.24% |
| MU260116P00062500 | 2024-04-03 9:52AM EDT | 62.50 | 3.05 | 3.25 | 3.65 | 0.00 | - | 1 | 169 | 42.46% |
| MU260116P00065000 | 2024-04-18 3:56PM EDT | 65.00 | 3.80 | 2.19 | 4.10 | 0.00 | - | 11 | 1,485 | 41.89% |
| MU260116P00067500 | 2024-04-19 2:18PM EDT | 67.50 | 4.75 | 3.80 | 4.55 | 0.00 | - | 5 | 144 | 41.21% |
| MU260116P00070000 | 2024-04-24 10:24AM EDT | 70.00 | 4.85 | 2.78 | 5.05 | 0.00 | - | 1 | 1,531 | 40.60% |
| MU260116P00072500 | 2024-03-12 1:30PM EDT | 72.50 | 7.35 | 4.00 | 4.15 | 0.00 | - | 5 | 508 | 35.49% |
| MU260116P00075000 | 2024-05-01 9:30AM EDT | 75.00 | 6.00 | 5.05 | 7.20 | +0.24 | +4.17% | 10 | 211 | 42.38% |
| MU260116P00077500 | 2024-04-19 1:53PM EDT | 77.50 | 7.25 | 5.95 | 7.75 | 0.00 | - | 1 | 637 | 41.50% |
| MU260116P00080000 | 2024-04-24 10:13AM EDT | 80.00 | 7.35 | 7.00 | 7.70 | 0.00 | - | 1 | 526 | 39.05% |
| MU260116P00082500 | 2024-04-08 11:56AM EDT | 82.50 | 7.10 | 7.20 | 8.45 | 0.00 | - | 1 | 87 | 38.62% |
| MU260116P00085000 | 2024-04-25 11:24AM EDT | 85.00 | 9.00 | 8.95 | 10.40 | 0.00 | - | 145 | 1,812 | 40.89% |
| MU260116P00087500 | 2024-04-25 12:09PM EDT | 87.50 | 9.60 | 9.20 | 10.15 | 0.00 | - | 4 | 125 | 37.95% |
| MU260116P00090000 | 2024-05-01 10:13AM EDT | 90.00 | 10.59 | 8.80 | 11.65 | +0.24 | +2.32% | 2 | 1,185 | 38.87% |
| MU260116P00092500 | 2024-04-09 3:51PM EDT | 92.50 | 10.00 | 9.75 | 12.15 | 0.00 | - | 3 | 55 | 37.54% |
| MU260116P00095000 | 2024-04-30 1:12PM EDT | 95.00 | 11.81 | 11.70 | 13.30 | 0.00 | - | 1 | 607 | 37.49% |
| MU260116P00097500 | 2024-04-19 2:39PM EDT | 97.50 | 14.85 | 12.80 | 14.15 | 0.00 | - | 264 | 486 | 36.74% |
| MU260116P00100000 | 2024-04-19 11:25AM EDT | 100.00 | 15.80 | 14.80 | 15.15 | 0.00 | - | 2 | 208 | 36.22% |
| MU260116P00105000 | 2024-04-29 9:40AM EDT | 105.00 | 16.58 | 17.00 | 18.50 | 0.00 | - | 3 | 479 | 37.45% |
| MU260116P00110000 | 2024-04-16 3:48PM EDT | 110.00 | 16.15 | 19.50 | 20.40 | 0.00 | - | 28 | 80 | 35.65% |
| MU260116P00115000 | 2024-04-30 1:12PM EDT | 115.00 | 20.82 | 21.45 | 22.80 | 0.00 | - | 1 | 49 | 34.48% |
| MU260116P00120000 | 2024-04-19 3:07PM EDT | 120.00 | 27.30 | 25.10 | 25.75 | 0.00 | - | 2 | 274 | 33.99% |
| MU260116P00125000 | 2024-04-12 3:14PM EDT | 125.00 | 24.01 | 28.10 | 28.85 | 0.00 | - | 1 | 82 | 33.46% |
| MU260116P00130000 | 2024-04-15 3:10PM EDT | 130.00 | 27.00 | 31.30 | 33.90 | 0.00 | - | 1 | 20 | 36.08% |
| MU260116P00135000 | 2024-02-26 11:10AM EDT | 135.00 | 46.50 | 31.05 | 32.20 | 0.00 | - | 5 | 5 | 26.19% |
| MU260116P00140000 | 2024-04-12 11:21AM EDT | 140.00 | 32.40 | 36.10 | 40.60 | 0.00 | - | 5 | 10 | 34.63% |
| MU260116P00145000 | 2024-03-26 1:22PM EDT | 145.00 | 37.00 | 39.95 | 41.95 | 0.00 | - | 1 | 17 | 29.60% |
| MU260116P00150000 | 2024-03-08 1:09PM EDT | 150.00 | 54.15 | 38.40 | 42.00 | 0.00 | - | 8 | 8 | 19.48% |
| MU260116P00155000 | 2024-04-12 9:48AM EDT | 155.00 | 40.55 | 49.35 | 50.60 | 0.00 | - | 5 | 5 | 30.13% |
| MU260116P00170000 | 2024-04-19 10:04AM EDT | 170.00 | 62.67 | 61.85 | 64.75 | 0.00 | - | 1 | 0 | 32.43% |
| MU260116P00180000 | 2024-04-19 10:04AM EDT | 180.00 | 71.43 | 70.00 | 73.30 | 0.00 | - | 1 | 0 | 31.02% |
| MU260116P00200000 | 2024-04-26 3:37PM EDT | 200.00 | 85.47 | 88.00 | 93.00 | 0.00 | - | 1 | 1 | 34.27% |
© 2024 Yahoo. All rights reserved.