Micron Technology, Inc. (MU)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
As of 03:49PM EDT. Market open.
CallsforJune 18, 2026
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MU260618C00045000 | 2024-09-16 1:58PM EDT | 45.00 | 48.01 | 47.20 | 49.70 | 0.00 | - | 2 | 1 | 63.60% |
| MU260618C00047500 | 2024-09-06 1:35PM EDT | 47.50 | 45.52 | 46.10 | 47.25 | 0.00 | - | 1 | 1 | 62.77% |
| MU260618C00050000 | 2024-09-16 9:30AM EDT | 50.00 | 46.45 | 43.55 | 46.05 | 0.00 | - | 1 | 24 | 61.42% |
| MU260618C00055000 | 2024-08-16 10:04AM EDT | 55.00 | 60.25 | 43.00 | 45.40 | 0.00 | - | 2 | 1 | 69.51% |
| MU260618C00060000 | 2024-08-26 10:03AM EDT | 60.00 | 49.40 | 37.75 | 38.75 | 0.00 | - | 11 | 16 | 58.56% |
| MU260618C00065000 | 2024-09-12 9:30AM EDT | 65.00 | 36.95 | 33.95 | 35.85 | 0.00 | - | 1 | 25 | 56.34% |
| MU260618C00070000 | 2024-09-16 3:45PM EDT | 70.00 | 32.50 | 31.25 | 32.90 | 0.00 | - | 1 | 17 | 55.31% |
| MU260618C00075000 | 2024-09-16 1:40PM EDT | 75.00 | 29.57 | 29.45 | 30.20 | 0.00 | - | 1 | 25 | 55.38% |
| MU260618C00080000 | 2024-09-17 12:59PM EDT | 80.00 | 27.96 | 26.95 | 27.65 | +0.41 | +1.49% | 1 | 36 | 54.34% |
| MU260618C00085000 | 2024-09-16 1:51PM EDT | 85.00 | 24.87 | 24.80 | 25.95 | 0.00 | - | 3 | 46 | 54.39% |
| MU260618C00087500 | 2024-09-16 3:52PM EDT | 87.50 | 23.95 | 23.00 | 25.10 | 0.00 | - | 2 | 20 | 53.44% |
| MU260618C00090000 | 2024-09-17 1:44PM EDT | 90.00 | 23.63 | 22.60 | 23.90 | 0.00 | - | 9 | 297 | 53.63% |
| MU260618C00092500 | 2024-09-17 9:34AM EDT | 92.50 | 22.10 | 21.15 | 22.80 | 0.00 | - | 1 | 5 | 52.66% |
| MU260618C00095000 | 2024-09-16 2:25PM EDT | 95.00 | 20.87 | 20.10 | 21.50 | 0.00 | - | 2 | 51 | 51.86% |
| MU260618C00097500 | 2024-09-16 12:55PM EDT | 97.50 | 20.00 | 18.75 | 20.70 | 0.00 | - | 2 | 11 | 51.22% |
| MU260618C00100000 | 2024-09-16 3:43PM EDT | 100.00 | 20.00 | 18.70 | 19.85 | +0.35 | +1.78% | 20 | 291 | 51.89% |
| MU260618C00105000 | 2024-09-18 12:44PM EDT | 105.00 | 17.90 | 17.50 | 18.20 | -0.20 | -1.10% | 1 | 38 | 51.86% |
| MU260618C00110000 | 2024-09-18 1:45PM EDT | 110.00 | 16.38 | 15.25 | 16.75 | -1.62 | -9.00% | 1 | 87 | 50.65% |
| MU260618C00115000 | 2024-09-18 9:30AM EDT | 115.00 | 15.10 | 14.65 | 15.40 | +0.10 | +0.67% | 20 | 273 | 51.12% |
| MU260618C00120000 | 2024-09-16 2:34PM EDT | 120.00 | 13.81 | 13.45 | 14.20 | 0.00 | - | 5 | 302 | 50.88% |
| MU260618C00125000 | 2024-09-13 10:23AM EDT | 125.00 | 14.80 | 11.55 | 13.20 | 0.00 | - | 1 | 159 | 51.72% |
| MU260618C00130000 | 2024-09-16 2:34PM EDT | 130.00 | 11.63 | 11.15 | 12.80 | 0.00 | - | 2 | 271 | 51.05% |
| MU260618C00135000 | 2024-09-16 1:59PM EDT | 135.00 | 10.65 | 9.85 | 11.30 | 0.00 | - | 9 | 131 | 51.44% |
| MU260618C00140000 | 2024-09-18 11:28AM EDT | 140.00 | 9.94 | 9.45 | 11.00 | -0.46 | -4.42% | 1 | 116 | 50.77% |
| MU260618C00145000 | 2024-09-18 10:55AM EDT | 145.00 | 9.35 | 7.90 | 9.50 | -3.80 | -28.90% | 2 | 112 | 50.75% |
| MU260618C00150000 | 2024-09-17 2:25PM EDT | 150.00 | 8.70 | 8.15 | 8.60 | 0.00 | - | 10 | 774 | 50.17% |
| MU260618C00155000 | 2024-09-11 12:47PM EDT | 155.00 | 8.10 | 7.45 | 8.10 | 0.00 | - | 1 | 105 | 50.42% |
| MU260618C00160000 | 2024-09-12 10:23AM EDT | 160.00 | 7.39 | 6.80 | 7.50 | 0.00 | - | 2 | 49 | 50.32% |
| MU260618C00165000 | 2024-09-12 10:23AM EDT | 165.00 | 6.82 | 5.25 | 7.25 | 0.00 | - | 2 | 39 | 51.01% |
| MU260618C00170000 | 2024-09-17 9:39AM EDT | 170.00 | 6.36 | 5.85 | 6.40 | 0.00 | - | 5 | 32 | 50.01% |
| MU260618C00175000 | 2024-09-13 10:23AM EDT | 175.00 | 6.98 | 5.30 | 7.50 | 0.00 | - | 1 | 35 | 51.22% |
| MU260618C00180000 | 2024-09-13 1:18PM EDT | 180.00 | 6.10 | 4.95 | 5.95 | 0.00 | - | 40 | 331 | 51.12% |
| MU260618C00185000 | 2024-09-10 10:31AM EDT | 185.00 | 4.95 | 4.40 | 5.35 | 0.00 | - | 1 | 14 | 50.48% |
| MU260618C00190000 | 2024-09-16 11:18AM EDT | 190.00 | 4.40 | 3.90 | 6.75 | 0.00 | - | 1 | 656 | 51.46% |
| MU260618C00195000 | 2024-09-16 11:11AM EDT | 195.00 | 4.13 | 3.85 | 4.40 | 0.00 | - | 1 | 68 | 49.59% |
| MU260618C00200000 | 2024-09-16 3:50PM EDT | 200.00 | 3.80 | 3.60 | 5.05 | 0.00 | - | 2 | 181 | 50.31% |
| MU260618C00210000 | 2024-09-12 2:07PM EDT | 210.00 | 3.62 | 3.05 | 4.35 | 0.00 | - | 4 | 98 | 52.21% |
| MU260618C00220000 | 2024-09-16 11:02AM EDT | 220.00 | 2.97 | 2.63 | 3.15 | 0.00 | - | 2 | 6 | 49.59% |
| MU260618C00230000 | 2024-08-02 10:15AM EDT | 230.00 | 4.00 | 2.82 | 6.00 | 0.00 | - | 25 | 31 | 55.74% |
| MU260618C00240000 | 2024-09-17 9:36AM EDT | 240.00 | 2.39 | 1.99 | 2.73 | 0.00 | - | 5 | 56 | 50.89% |
| MU260618C00250000 | 2024-09-17 9:48AM EDT | 250.00 | 2.08 | 0.00 | 2.63 | 0.00 | - | 1 | 14 | 51.83% |
| MU260618C00260000 | 2024-08-06 3:58PM EDT | 260.00 | 1.98 | 1.85 | 3.35 | 0.00 | - | - | 31 | 52.99% |
| MU260618C00270000 | 2024-08-26 9:30AM EDT | 270.00 | 2.79 | 1.30 | 1.80 | 0.00 | - | 1 | 2 | 50.26% |
| MU260618C00280000 | 2024-09-16 9:30AM EDT | 280.00 | 1.23 | 1.08 | 2.72 | 0.00 | - | 1 | 169 | 51.94% |
PutsforJune 18, 2026
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MU260618P00045000 | 2024-09-13 12:45PM EDT | 45.00 | 2.90 | 2.46 | 3.15 | 0.00 | - | 7 | 115 | 49.07% |
| MU260618P00047500 | 2024-09-17 1:22PM EDT | 47.50 | 3.45 | 3.35 | 4.55 | 0.00 | - | 4 | 12 | 52.62% |
| MU260618P00050000 | 2024-09-06 10:00AM EDT | 50.00 | 4.25 | 3.60 | 4.15 | 0.00 | - | 1 | 15 | 47.52% |
| MU260618P00055000 | 2024-09-13 3:34PM EDT | 55.00 | 5.05 | 5.10 | 5.30 | 0.00 | - | 21 | 49 | 46.00% |
| MU260618P00060000 | 2024-09-17 3:09PM EDT | 60.00 | 6.66 | 6.55 | 6.80 | 0.00 | - | 200 | 465 | 45.15% |
| MU260618P00065000 | 2024-09-17 10:38AM EDT | 65.00 | 8.35 | 8.30 | 8.55 | 0.00 | - | 1 | 117 | 44.45% |
| MU260618P00070000 | 2024-09-12 10:48AM EDT | 70.00 | 10.26 | 8.60 | 10.55 | -0.72 | -6.56% | 1 | 561 | 43.87% |
| MU260618P00075000 | 2024-09-18 2:56PM EDT | 75.00 | 12.25 | 10.55 | 12.80 | +0.15 | +1.24% | 2 | 523 | 43.39% |
| MU260618P00080000 | 2024-09-18 3:12PM EDT | 80.00 | 15.05 | 14.55 | 15.80 | +0.15 | +1.01% | 11 | 566 | 44.21% |
| MU260618P00085000 | 2024-09-18 2:54PM EDT | 85.00 | 17.30 | 17.10 | 17.80 | -0.20 | -1.14% | 2 | 763 | 42.18% |
| MU260618P00087500 | 2024-09-12 1:53PM EDT | 87.50 | 19.20 | 18.65 | 20.05 | 0.00 | - | 2 | 137 | 43.86% |
| MU260618P00090000 | 2024-09-17 9:58AM EDT | 90.00 | 21.40 | 20.05 | 20.80 | 0.00 | - | 5 | 596 | 42.05% |
| MU260618P00092500 | 2024-07-17 3:26PM EDT | 92.50 | 11.15 | 14.65 | 15.50 | 0.00 | - | 122 | 125 | 26.99% |
| MU260618P00095000 | 2024-08-28 2:16PM EDT | 95.00 | 20.55 | 22.95 | 23.55 | 0.00 | - | 6 | 113 | 40.98% |
| MU260618P00097500 | 2024-08-07 3:05PM EDT | 97.50 | 24.98 | 23.50 | 27.45 | 0.00 | - | 1 | 525 | 45.81% |
| MU260618P00100000 | 2024-09-17 3:51PM EDT | 100.00 | 25.95 | 25.10 | 26.95 | 0.00 | - | 11 | 274 | 40.95% |
| MU260618P00105000 | 2024-09-12 11:55AM EDT | 105.00 | 30.20 | 28.65 | 29.90 | 0.00 | - | 6 | 31 | 39.60% |
| MU260618P00110000 | 2024-09-06 2:56PM EDT | 110.00 | 34.11 | 31.90 | 33.35 | 0.00 | - | 3 | 623 | 38.99% |
| MU260618P00115000 | 2024-08-16 10:01AM EDT | 115.00 | 26.80 | 34.50 | 36.55 | 0.00 | - | 4 | 164 | 37.49% |
| MU260618P00120000 | 2024-09-10 10:17AM EDT | 120.00 | 41.52 | 38.90 | 41.30 | 0.00 | - | 25 | 47 | 39.22% |
| MU260618P00125000 | 2024-09-04 3:20PM EDT | 125.00 | 42.75 | 43.65 | 44.50 | 0.00 | - | 1 | 8 | 37.06% |
| MU260618P00130000 | 2024-08-16 10:08AM EDT | 130.00 | 35.90 | 45.50 | 46.95 | 0.00 | - | 2 | 19 | 32.33% |
| MU260618P00135000 | 2024-08-02 11:03AM EDT | 135.00 | 47.89 | 44.30 | 47.40 | 0.00 | - | 1 | 5 | 0.00% |
| MU260618P00140000 | 2024-08-15 1:56PM EDT | 140.00 | 42.90 | 51.60 | 55.70 | 0.00 | - | 3 | 179 | 31.82% |
| MU260618P00145000 | 2024-09-09 11:50AM EDT | 145.00 | 61.97 | 58.85 | 62.30 | 0.00 | - | 112 | 117 | 38.22% |
| MU260618P00150000 | 2024-08-14 9:53AM EDT | 150.00 | 55.16 | 61.20 | 63.50 | 0.00 | - | 1 | 10 | 25.11% |
| MU260618P00155000 | 2024-06-04 1:02PM EDT | 155.00 | 42.73 | 36.50 | 39.30 | 0.00 | - | 1 | 1 | 0.00% |
| MU260618P00160000 | 2024-09-12 11:56AM EDT | 160.00 | 74.99 | 72.05 | 74.65 | 0.00 | - | 2 | 4 | 33.23% |
| MU260618P00165000 | 2024-05-20 9:39AM EDT | 165.00 | 48.07 | 39.75 | 42.55 | 0.00 | - | 1 | 1 | 0.00% |
| MU260618P00170000 | 2024-06-20 10:12AM EDT | 170.00 | 46.05 | 59.00 | 64.00 | 0.00 | - | 4 | 20 | 0.00% |
| MU260618P00175000 | 2024-05-28 1:22PM EDT | 175.00 | 53.05 | 52.20 | 56.50 | 0.00 | - | 4 | 4 | 0.00% |
| MU260618P00180000 | 2024-08-15 1:57PM EDT | 180.00 | 75.05 | 87.10 | 91.25 | 0.00 | - | - | 0 | 0.00% |
| MU260618P00200000 | 2024-08-05 10:01AM EDT | 200.00 | 110.01 | 108.05 | 113.00 | 0.00 | - | 13 | 0 | 29.74% |
© 2024 Yahoo. All rights reserved.