Micron Technology, Inc. (MU)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
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 | 62.34% |
| MU261218C00050000 | 2024-04-08 1:29PM EDT | 50.00 | 82.69 | 70.55 | 74.95 | 0.00 | - | 1 | 13 | 61.80% |
| MU261218C00055000 | 2024-03-21 10:04AM EDT | 55.00 | 65.09 | 59.50 | 64.50 | 0.00 | - | 21 | 21 | 45.78% |
| MU261218C00060000 | 2024-03-25 11:55AM EDT | 60.00 | 70.85 | 60.50 | 64.90 | 0.00 | - | 2 | 2 | 50.78% |
| MU261218C00065000 | 2024-05-01 1:40PM EDT | 65.00 | 59.35 | 60.60 | 64.25 | 0.00 | - | 1 | 4 | 57.75% |
| MU261218C00070000 | 2024-04-26 10:19AM EDT | 70.00 | 57.70 | 57.80 | 59.80 | 0.00 | - | 2 | 194 | 55.69% |
| MU261218C00075000 | 2024-05-01 12:50PM EDT | 75.00 | 50.95 | 55.15 | 56.75 | 0.00 | - | 1 | 99 | 55.20% |
| MU261218C00080000 | 2024-04-16 9:47AM EDT | 80.00 | 56.45 | 50.70 | 54.65 | 0.00 | - | 3 | 24 | 53.67% |
| MU261218C00085000 | 2024-04-19 9:30AM EDT | 85.00 | 46.12 | 48.95 | 50.30 | 0.00 | - | 10 | 51 | 52.46% |
| MU261218C00087500 | 2024-04-04 12:03PM EDT | 87.50 | 60.10 | 47.70 | 49.35 | 0.00 | - | 2 | 7 | 52.57% |
| MU261218C00090000 | 2024-04-30 2:20PM EDT | 90.00 | 47.70 | 46.40 | 48.35 | 0.00 | - | 2 | 82 | 52.53% |
| MU261218C00092500 | 2024-04-24 10:32AM EDT | 92.50 | 42.73 | 43.35 | 47.90 | 0.00 | - | 10 | 74 | 51.41% |
| MU261218C00095000 | 2024-04-26 3:48PM EDT | 95.00 | 44.95 | 42.40 | 45.30 | 0.00 | - | 54 | 629 | 50.26% |
| MU261218C00097500 | 2024-04-23 3:59PM EDT | 97.50 | 41.64 | 40.55 | 43.95 | 0.00 | - | 1 | 151 | 52.14% |
| MU261218C00100000 | 2024-05-01 9:30AM EDT | 100.00 | 40.00 | 39.70 | 43.00 | 0.00 | - | 1 | 47 | 52.23% |
| MU261218C00105000 | 2024-04-22 1:54PM EDT | 105.00 | 36.03 | 38.60 | 40.85 | 0.00 | - | 2 | 101 | 50.16% |
| MU261218C00110000 | 2024-05-03 1:13PM EDT | 110.00 | 38.20 | 36.05 | 38.25 | +0.20 | +0.53% | 1 | 249 | 50.73% |
| MU261218C00115000 | 2024-05-03 2:00PM EDT | 115.00 | 35.25 | 33.30 | 36.20 | +0.15 | +0.43% | 6 | 102 | 50.29% |
| MU261218C00120000 | 2024-05-02 10:11AM EDT | 120.00 | 30.50 | 32.90 | 34.10 | 0.00 | - | 1 | 110 | 49.65% |
| MU261218C00125000 | 2024-04-26 3:50PM EDT | 125.00 | 32.00 | 31.10 | 32.25 | 0.00 | - | 3 | 97 | 49.26% |
| MU261218C00130000 | 2024-05-02 1:27PM EDT | 130.00 | 28.20 | 29.55 | 30.20 | 0.00 | - | 1 | 84 | 48.48% |
| MU261218C00135000 | 2024-05-03 2:07PM EDT | 135.00 | 28.45 | 27.80 | 28.65 | +2.57 | +9.93% | 2 | 103 | 48.29% |
| MU261218C00140000 | 2024-05-03 1:56PM EDT | 140.00 | 26.65 | 24.95 | 27.10 | -1.35 | -4.82% | 1 | 37 | 47.99% |
| MU261218C00145000 | 2024-05-03 1:59PM EDT | 145.00 | 25.15 | 24.90 | 26.55 | +1.75 | +7.48% | 3 | 283 | 48.96% |
| MU261218C00150000 | 2024-04-26 3:59PM EDT | 150.00 | 24.00 | 23.50 | 24.25 | 0.00 | - | 1 | 39 | 47.46% |
| MU261218C00155000 | 2024-05-03 2:00PM EDT | 155.00 | 22.50 | 20.55 | 24.15 | +2.50 | +12.50% | 1 | 13 | 48.84% |
| MU261218C00160000 | 2024-05-01 12:27PM EDT | 160.00 | 19.64 | 20.95 | 21.65 | 0.00 | - | 3 | 12 | 46.90% |
| MU261218C00165000 | 2024-05-03 1:54PM EDT | 165.00 | 20.35 | 19.80 | 20.50 | -4.80 | -19.09% | 1 | 35 | 46.71% |
| MU261218C00170000 | 2024-04-12 10:07AM EDT | 170.00 | 24.80 | 18.15 | 19.50 | 0.00 | - | 2 | 26 | 46.64% |
| MU261218C00175000 | 2024-04-25 12:15PM EDT | 175.00 | 17.25 | 17.55 | 18.55 | 0.00 | - | 10 | 35 | 46.56% |
| MU261218C00180000 | 2024-04-11 9:38AM EDT | 180.00 | 22.17 | 15.80 | 18.20 | 0.00 | - | 1 | 44 | 47.25% |
| MU261218C00185000 | 2024-05-01 3:21PM EDT | 185.00 | 14.85 | 16.05 | 16.80 | 0.00 | - | 5 | 12 | 46.43% |
| MU261218C00190000 | 2024-04-26 11:11AM EDT | 190.00 | 15.50 | 14.25 | 15.95 | 0.00 | - | 3 | 13 | 46.30% |
| MU261218C00195000 | 2024-04-26 10:30AM EDT | 195.00 | 14.80 | 14.30 | 15.85 | 0.00 | - | 2 | 26 | 47.17% |
| MU261218C00200000 | 2024-05-02 2:28PM EDT | 200.00 | 13.00 | 13.70 | 14.20 | 0.00 | - | 2 | 203 | 45.79% |
Putsfor18 December 2026
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MU261218P00047500 | 2024-04-25 9:30AM EDT | 47.50 | 2.85 | 1.73 | 3.30 | 0.00 | - | 1 | 5 | 47.10% |
| MU261218P00050000 | 2024-04-25 9:30AM EDT | 50.00 | 3.15 | 2.66 | 3.45 | 0.00 | - | 1 | 23 | 45.38% |
| MU261218P00055000 | 2024-04-23 11:59AM EDT | 55.00 | 3.85 | 3.45 | 4.30 | 0.00 | - | 1 | 7 | 44.10% |
| MU261218P00060000 | 2024-04-25 9:30AM EDT | 60.00 | 5.01 | 4.35 | 4.75 | 0.00 | - | 1 | 23 | 41.32% |
| MU261218P00065000 | 2024-05-01 10:41AM EDT | 65.00 | 5.85 | 5.05 | 6.55 | 0.00 | - | 2 | 88 | 42.35% |
| MU261218P00070000 | 2024-04-29 11:20AM EDT | 70.00 | 6.80 | 5.15 | 6.90 | 0.00 | - | 172 | 335 | 39.17% |
| MU261218P00075000 | 2024-05-01 3:12PM EDT | 75.00 | 8.30 | 6.25 | 8.35 | 0.00 | - | 1 | 20 | 38.60% |
| MU261218P00080000 | 2024-05-03 10:50AM EDT | 80.00 | 9.50 | 9.30 | 9.95 | -0.35 | -3.55% | 5 | 30 | 38.03% |
| MU261218P00085000 | 2024-04-24 9:55AM EDT | 85.00 | 11.70 | 10.90 | 11.45 | 0.00 | - | 10 | 279 | 37.01% |
| MU261218P00087500 | 2024-04-24 1:51PM EDT | 87.50 | 12.65 | 11.50 | 12.35 | 0.00 | - | 7 | 14 | 36.69% |
| MU261218P00090000 | 2024-05-02 9:55AM EDT | 90.00 | 13.60 | 12.75 | 13.20 | 0.00 | - | 2 | 82 | 36.23% |
| MU261218P00092500 | 2024-03-21 2:57PM EDT | 92.50 | 14.25 | 14.90 | 17.15 | 0.00 | - | 8 | 10 | 40.92% |
| MU261218P00095000 | 2024-04-19 9:58AM EDT | 95.00 | 16.12 | 14.65 | 15.40 | 0.00 | - | 30 | 34 | 35.98% |
| MU261218P00097500 | 2024-04-29 12:09PM EDT | 97.50 | 16.00 | 15.70 | 16.85 | 0.00 | - | 1 | 5 | 36.32% |
| MU261218P00100000 | 2024-04-29 12:09PM EDT | 100.00 | 17.03 | 16.20 | 17.40 | 0.00 | - | 1 | 126 | 35.17% |
| MU261218P00105000 | 2024-04-25 11:03AM EDT | 105.00 | 20.20 | 18.95 | 19.80 | 0.00 | - | 1 | 16 | 34.77% |
| MU261218P00110000 | 2024-05-02 2:50PM EDT | 110.00 | 22.60 | 19.45 | 22.30 | 0.00 | - | 261 | 376 | 34.30% |
| MU261218P00115000 | 2024-04-03 2:58PM EDT | 115.00 | 21.15 | 23.70 | 24.85 | 0.00 | - | 1 | 11 | 33.70% |
| MU261218P00120000 | 2024-04-26 11:35AM EDT | 120.00 | 27.40 | 25.80 | 27.40 | 0.00 | - | 1 | 279 | 32.91% |
| MU261218P00125000 | 2024-04-22 2:59PM EDT | 125.00 | 31.50 | 28.45 | 30.25 | 0.00 | - | 248 | 262 | 32.36% |
| MU261218P00130000 | 2024-05-01 12:06PM EDT | 130.00 | 35.06 | 31.30 | 33.25 | 0.00 | - | 10 | 189 | 31.84% |
| MU261218P00135000 | 2024-03-27 12:36PM EDT | 135.00 | 34.62 | 35.30 | 36.55 | 0.00 | - | 8 | 20 | 31.54% |
| MU261218P00140000 | 2024-04-15 9:43AM EDT | 140.00 | 34.87 | 38.60 | 40.00 | 0.00 | - | 1 | 3 | 31.28% |
| MU261218P00145000 | 2024-04-01 9:42AM EDT | 145.00 | 38.45 | 43.65 | 46.65 | 0.00 | - | 10 | 16 | 35.23% |
| MU261218P00150000 | 2024-04-11 3:55PM EDT | 150.00 | 40.20 | 45.35 | 46.50 | 0.00 | - | 10 | 12 | 29.69% |
| MU261218P00155000 | 2024-04-04 10:51AM EDT | 155.00 | 44.10 | 48.60 | 50.95 | 0.00 | - | 7 | 7 | 30.37% |
| MU261218P00160000 | 2024-04-02 3:51PM EDT | 160.00 | 48.70 | 53.85 | 57.05 | 0.00 | - | - | 7 | 33.32% |
| MU261218P00165000 | 2024-04-18 10:01AM EDT | 165.00 | 56.50 | 56.50 | 58.40 | 0.00 | - | 10 | 27 | 29.19% |
| MU261218P00170000 | 2024-05-01 2:29PM EDT | 170.00 | 63.08 | 59.95 | 62.40 | 0.00 | - | 4 | 5 | 28.79% |
| MU261218P00175000 | 2024-04-04 12:45PM EDT | 175.00 | 57.75 | 62.90 | 66.95 | 0.00 | - | 14 | 14 | 29.16% |
| MU261218P00180000 | 2024-04-05 3:57PM EDT | 180.00 | 64.49 | 67.80 | 71.20 | 0.00 | - | 1 | 1 | 28.93% |
| MU261218P00200000 | 2024-03-25 3:58PM EDT | 200.00 | 85.50 | 87.80 | 90.65 | 0.00 | - | 10 | 10 | 31.67% |
© 2024 Yahoo. All rights reserved.