Micron Technology, Inc. (MU)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 01:44PM EDT. Market open.
Callsfor18 June 2026
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MU260618C00047500 | 2024-03-18 2:38PM EDT | 47.50 | 54.10 | 73.00 | 77.50 | 0.00 | - | - | 1 | 72.10% |
| MU260618C00065000 | 2024-04-05 10:25AM EDT | 65.00 | 69.85 | 59.70 | 62.00 | 0.00 | - | 1 | 1 | 59.91% |
| MU260618C00080000 | 2024-04-02 9:30AM EDT | 80.00 | 56.69 | 0.00 | 0.00 | 0.00 | - | 1 | 12 | 0.00% |
| MU260618C00085000 | 2024-04-18 2:23PM EDT | 85.00 | 46.00 | 46.35 | 48.10 | 0.00 | - | 3 | 1 | 53.42% |
| MU260618C00090000 | 2024-04-30 11:12AM EDT | 90.00 | 44.26 | 43.60 | 45.00 | 0.00 | - | 1 | 238 | 52.44% |
| MU260618C00095000 | 2024-03-25 12:09PM EDT | 95.00 | 44.40 | 38.65 | 41.10 | 0.00 | - | 2 | 18 | 50.80% |
| MU260618C00097500 | 2024-03-26 10:08AM EDT | 97.50 | 46.10 | 36.10 | 38.70 | 0.00 | - | 1 | 2 | 48.51% |
| MU260618C00100000 | 2024-04-17 2:59PM EDT | 100.00 | 41.00 | 37.85 | 40.45 | 0.00 | - | 20 | 82 | 51.23% |
| MU260618C00105000 | 2024-04-24 12:02PM EDT | 105.00 | 33.00 | 35.35 | 37.15 | 0.00 | - | 1 | 20 | 51.33% |
| MU260618C00110000 | 2024-04-23 10:49AM EDT | 110.00 | 31.94 | 33.65 | 35.00 | 0.00 | - | 1 | 21 | 50.98% |
| MU260618C00115000 | 2024-04-26 3:04PM EDT | 115.00 | 32.20 | 31.85 | 33.40 | 0.00 | - | 1 | 202 | 50.10% |
| MU260618C00120000 | 2024-04-25 9:46AM EDT | 120.00 | 27.39 | 29.15 | 30.40 | 0.00 | - | 1 | 90 | 49.32% |
| MU260618C00125000 | 2024-05-03 9:30AM EDT | 125.00 | 27.90 | 27.90 | 28.45 | +2.90 | +11.60% | 10 | 92 | 48.82% |
| MU260618C00130000 | 2024-05-02 1:08PM EDT | 130.00 | 24.20 | 25.90 | 26.75 | 0.00 | - | 7 | 58 | 48.57% |
| MU260618C00135000 | 2024-04-24 2:09PM EDT | 135.00 | 22.50 | 24.40 | 24.95 | 0.00 | - | 1 | 28 | 48.04% |
| MU260618C00140000 | 2024-04-19 9:30AM EDT | 140.00 | 20.90 | 22.90 | 23.45 | 0.00 | - | 1 | 2 | 47.82% |
| MU260618C00145000 | 2024-04-17 3:33PM EDT | 145.00 | 23.05 | 21.40 | 22.45 | 0.00 | - | 7 | 73 | 48.23% |
| MU260618C00150000 | 2024-05-02 1:27PM EDT | 150.00 | 18.74 | 20.10 | 20.60 | 0.00 | - | 5 | 48 | 47.25% |
| MU260618C00160000 | 2024-05-01 12:27PM EDT | 160.00 | 16.24 | 17.65 | 18.05 | 0.00 | - | 3 | 20 | 46.68% |
| MU260618C00170000 | 2024-04-04 10:51AM EDT | 170.00 | 22.40 | 15.00 | 15.90 | 0.00 | - | 3 | 3 | 46.31% |
| MU260618C00175000 | 2024-04-01 12:45PM EDT | 175.00 | 20.22 | 12.65 | 14.55 | 0.00 | - | - | 1 | 45.56% |
| MU260618C00180000 | 2024-05-02 1:27PM EDT | 180.00 | 12.67 | 13.35 | 14.10 | 0.00 | - | 5 | 52 | 46.12% |
| MU260618C00185000 | 2024-05-02 1:27PM EDT | 185.00 | 11.85 | 12.00 | 13.25 | 0.00 | - | 5 | 6 | 45.98% |
| MU260618C00190000 | 2024-04-19 12:13PM EDT | 190.00 | 9.90 | 12.05 | 12.40 | 0.00 | - | 2 | 304 | 45.76% |
| MU260618C00195000 | 2024-05-01 3:38PM EDT | 195.00 | 10.45 | 11.35 | 11.70 | 0.00 | - | 4 | 12 | 45.71% |
| MU260618C00200000 | 2024-05-02 1:27PM EDT | 200.00 | 9.89 | 10.00 | 11.00 | 0.00 | - | 5 | 68 | 45.58% |
Putsfor18 June 2026
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MU260618P00047500 | 2024-05-03 1:27PM EDT | 47.50 | 1.76 | 1.56 | 2.03 | -0.39 | -15.35% | 2 | 5 | 45.56% |
| MU260618P00050000 | 2024-04-23 11:56AM EDT | 50.00 | 2.31 | 1.40 | 2.90 | 0.00 | - | 3 | 9 | 47.82% |
| MU260618P00055000 | 2024-04-23 12:50PM EDT | 55.00 | 3.00 | 2.66 | 2.88 | 0.00 | - | 5 | 12 | 43.07% |
| MU260618P00060000 | 2024-04-17 3:53PM EDT | 60.00 | 3.50 | 3.40 | 3.65 | 0.00 | - | 10 | 11 | 41.91% |
| MU260618P00065000 | 2024-04-19 9:30AM EDT | 65.00 | 5.00 | 4.30 | 4.65 | 0.00 | - | 1 | 6 | 41.16% |
| MU260618P00070000 | 2024-04-08 11:14AM EDT | 70.00 | 5.30 | 5.35 | 5.65 | 0.00 | - | 1 | 7 | 40.03% |
| MU260618P00080000 | 2024-04-23 2:00PM EDT | 80.00 | 8.45 | 7.90 | 8.10 | 0.00 | - | 1 | 4 | 38.06% |
| MU260618P00085000 | 2024-04-26 9:44AM EDT | 85.00 | 10.02 | 9.40 | 9.70 | 0.00 | - | 8 | 19 | 37.48% |
| MU260618P00087500 | 2024-04-03 2:56PM EDT | 87.50 | 9.44 | 10.25 | 10.50 | 0.00 | - | 1 | 0 | 37.06% |
| MU260618P00090000 | 2024-03-14 3:26PM EDT | 90.00 | 17.05 | 9.60 | 10.60 | 0.00 | - | 20 | 30 | 35.22% |
| MU260618P00092500 | 2024-03-08 12:24PM EDT | 92.50 | 16.55 | 10.20 | 11.90 | 0.00 | - | 1 | 1 | 35.67% |
| MU260618P00095000 | 2024-04-08 11:10AM EDT | 95.00 | 12.20 | 12.90 | 13.20 | 0.00 | - | 7 | 7 | 35.99% |
| MU260618P00100000 | 2024-04-08 1:38PM EDT | 100.00 | 14.21 | 14.95 | 15.20 | 0.00 | - | 2 | 0 | 35.29% |
| MU260618P00105000 | 2024-04-12 1:19PM EDT | 105.00 | 15.50 | 17.05 | 17.45 | 0.00 | - | 1 | 2 | 34.76% |
| MU260618P00110000 | 2024-04-01 12:08PM EDT | 110.00 | 17.36 | 18.45 | 22.40 | 0.00 | - | 1 | 1 | 38.26% |
| MU260618P00115000 | 2024-04-17 3:55PM EDT | 115.00 | 21.90 | 22.00 | 22.35 | 0.00 | - | 1 | 0 | 33.57% |
| MU260618P00125000 | 2024-04-23 3:52PM EDT | 125.00 | 28.90 | 27.45 | 29.60 | 0.00 | - | - | 4 | 34.98% |
| MU260618P00130000 | 2024-04-16 3:29PM EDT | 130.00 | 27.75 | 30.55 | 31.60 | 0.00 | - | - | 16 | 32.90% |
| MU260618P00140000 | 2024-04-17 12:22PM EDT | 140.00 | 36.00 | 36.75 | 37.45 | 0.00 | - | 1 | 55 | 30.86% |
| MU260618P00145000 | 2024-04-03 10:20AM EDT | 145.00 | 36.60 | 40.45 | 41.25 | 0.00 | - | 12 | 18 | 30.87% |
| MU260618P00150000 | 2024-04-02 12:32PM EDT | 150.00 | 41.08 | 44.90 | 48.15 | 0.00 | - | - | 1 | 35.56% |
| MU260618P00155000 | 2024-04-19 10:04AM EDT | 155.00 | 51.78 | 47.50 | 49.35 | 0.00 | - | 1 | 1 | 31.14% |
| MU260618P00165000 | 2024-04-19 10:04AM EDT | 165.00 | 58.70 | 55.05 | 56.40 | 0.00 | - | 1 | 1 | 28.87% |
| MU260618P00170000 | 2024-05-01 2:29PM EDT | 170.00 | 62.03 | 58.65 | 61.45 | 0.00 | - | 4 | 4 | 30.24% |
© 2024 Yahoo. All rights reserved.