Micron Technology, Inc. (MU)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforJanuary 17, 2025
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MU250117C00017500 | 2024-04-16 12:23PM EDT | 17.50 | 104.31 | 87.70 | 91.80 | 0.00 | - | 2 | 30 | 112.79% |
| MU250117C00022500 | 2024-02-12 11:15AM EDT | 22.50 | 64.09 | 70.70 | 72.85 | 0.00 | - | 1 | 26 | 0.00% |
| MU250117C00025000 | 2024-04-10 2:28PM EDT | 25.00 | 96.67 | 80.30 | 84.65 | 0.00 | - | 2 | 7 | 97.41% |
| MU250117C00027500 | 2023-12-07 12:58PM EDT | 27.50 | 47.18 | 55.50 | 59.10 | 0.00 | - | 30 | 31 | 0.00% |
| MU250117C00030000 | 2024-01-16 4:10PM EDT | 30.00 | 55.80 | 51.70 | 54.05 | 0.00 | - | 2 | 81 | 0.00% |
| MU250117C00032500 | 2024-03-08 10:32AM EDT | 32.50 | 69.00 | 91.20 | 93.55 | 0.00 | - | 1 | 4 | 258.03% |
| MU250117C00035000 | 2024-03-25 11:20AM EDT | 35.00 | 85.00 | 71.05 | 75.10 | 0.00 | - | 17 | 147 | 86.52% |
| MU250117C00037500 | 2024-03-26 10:49AM EDT | 37.50 | 83.30 | 68.70 | 72.70 | 0.00 | - | 1 | 69 | 83.40% |
| MU250117C00040000 | 2024-04-11 3:28PM EDT | 40.00 | 88.35 | 66.30 | 70.35 | 0.00 | - | 1 | 125 | 80.37% |
| MU250117C00042500 | 2023-12-21 11:16AM EDT | 42.50 | 43.48 | 45.00 | 49.60 | 0.00 | - | 1 | 58 | 0.00% |
| MU250117C00045000 | 2024-04-05 11:42AM EDT | 45.00 | 79.54 | 61.65 | 65.60 | 0.00 | - | 1 | 134 | 75.10% |
| MU250117C00047500 | 2024-03-05 2:24PM EDT | 47.50 | 49.45 | 77.20 | 79.80 | 0.00 | - | 1 | 76 | 186.36% |
| MU250117C00050000 | 2024-04-19 3:15PM EDT | 50.00 | 58.50 | 57.00 | 60.95 | -10.05 | -14.66% | 10 | 282 | 70.43% |
| MU250117C00052500 | 2024-04-03 2:44PM EDT | 52.50 | 77.93 | 54.70 | 58.65 | 0.00 | - | 2 | 256 | 68.31% |
| MU250117C00055000 | 2024-04-19 11:34AM EDT | 55.00 | 54.76 | 52.55 | 56.35 | -11.55 | -17.42% | 1 | 816 | 66.75% |
| MU250117C00057500 | 2024-04-05 11:39AM EDT | 57.50 | 68.01 | 50.10 | 54.05 | 0.00 | - | 1 | 250 | 64.01% |
| MU250117C00060000 | 2024-04-19 3:36PM EDT | 60.00 | 49.50 | 48.00 | 51.80 | -10.50 | -17.50% | 4 | 3,680 | 62.68% |
| MU250117C00062500 | 2024-04-18 2:57PM EDT | 62.50 | 53.69 | 47.45 | 48.20 | 0.00 | - | 4 | 1,325 | 61.85% |
| MU250117C00065000 | 2024-04-15 3:25PM EDT | 65.00 | 59.18 | 43.90 | 45.85 | 0.00 | - | 13 | 1,827 | 55.73% |
| MU250117C00067500 | 2024-04-17 1:05PM EDT | 67.50 | 53.72 | 42.55 | 43.70 | 0.00 | - | 38 | 465 | 56.73% |
| MU250117C00070000 | 2024-04-19 1:10PM EDT | 70.00 | 42.15 | 39.90 | 41.65 | -3.85 | -8.37% | 12 | 5,896 | 54.22% |
| MU250117C00072500 | 2024-04-16 11:52AM EDT | 72.50 | 50.85 | 37.60 | 39.65 | 0.00 | - | 99 | 1,310 | 52.72% |
| MU250117C00075000 | 2024-04-19 2:46PM EDT | 75.00 | 36.80 | 37.20 | 37.70 | -6.10 | -14.22% | 22 | 3,189 | 55.49% |
| MU250117C00077500 | 2024-04-19 11:19AM EDT | 77.50 | 36.01 | 34.75 | 36.70 | -9.21 | -20.37% | 1 | 1,589 | 55.37% |
| MU250117C00080000 | 2024-04-19 2:58PM EDT | 80.00 | 33.05 | 32.60 | 33.85 | -4.95 | -13.03% | 106 | 3,938 | 51.98% |
| MU250117C00082500 | 2024-04-19 12:17PM EDT | 82.50 | 32.00 | 30.80 | 32.95 | -4.65 | -12.69% | 12 | 497 | 53.00% |
| MU250117C00085000 | 2024-04-19 2:37PM EDT | 85.00 | 29.85 | 29.85 | 31.10 | -4.71 | -13.63% | 7 | 3,999 | 53.51% |
| MU250117C00087500 | 2024-04-19 10:40AM EDT | 87.50 | 30.10 | 28.00 | 29.40 | -7.20 | -19.30% | 2 | 671 | 52.50% |
| MU250117C00090000 | 2024-04-19 3:48PM EDT | 90.00 | 26.58 | 25.85 | 27.00 | -7.42 | -21.82% | 121 | 6,771 | 51.62% |
| MU250117C00092500 | 2024-04-19 3:13PM EDT | 92.50 | 26.20 | 23.25 | 26.10 | -3.50 | -11.78% | 12 | 552 | 53.13% |
| MU250117C00095000 | 2024-04-19 3:56PM EDT | 95.00 | 23.80 | 23.45 | 24.70 | -4.24 | -15.12% | 94 | 4,951 | 50.92% |
| MU250117C00097500 | 2024-04-19 12:25PM EDT | 97.50 | 22.35 | 21.30 | 23.35 | -4.10 | -15.50% | 24 | 333 | 52.53% |
| MU250117C00100000 | 2024-04-19 3:45PM EDT | 100.00 | 20.42 | 20.65 | 21.15 | -4.88 | -19.29% | 86 | 8,511 | 49.61% |
| MU250117C00105000 | 2024-04-19 1:37PM EDT | 105.00 | 18.60 | 18.20 | 18.45 | -3.40 | -15.45% | 18 | 1,526 | 48.38% |
| MU250117C00110000 | 2024-04-19 3:58PM EDT | 110.00 | 16.10 | 15.15 | 16.15 | -3.70 | -18.69% | 310 | 4,222 | 47.71% |
| MU250117C00115000 | 2024-04-19 3:04PM EDT | 115.00 | 13.65 | 13.85 | 14.15 | -3.50 | -20.41% | 42 | 3,631 | 47.30% |
| MU250117C00120000 | 2024-04-19 3:37PM EDT | 120.00 | 12.07 | 12.05 | 12.25 | -3.01 | -19.96% | 75 | 2,018 | 46.63% |
| MU250117C00125000 | 2024-04-19 2:54PM EDT | 125.00 | 10.32 | 10.45 | 10.65 | -3.01 | -22.58% | 218 | 1,819 | 46.27% |
| MU250117C00130000 | 2024-04-19 3:44PM EDT | 130.00 | 9.00 | 9.05 | 9.30 | -2.87 | -24.18% | 88 | 3,710 | 46.13% |
| MU250117C00135000 | 2024-04-19 3:41PM EDT | 135.00 | 7.75 | 7.80 | 8.05 | -2.65 | -25.48% | 54 | 3,785 | 45.83% |
| MU250117C00140000 | 2024-04-19 3:34PM EDT | 140.00 | 6.85 | 6.75 | 6.95 | -1.65 | -19.41% | 81 | 3,427 | 45.55% |
| MU250117C00145000 | 2024-04-19 3:59PM EDT | 145.00 | 5.90 | 5.80 | 6.00 | -3.50 | -37.23% | 15 | 1,870 | 45.33% |
| MU250117C00150000 | 2024-04-19 2:29PM EDT | 150.00 | 5.10 | 5.00 | 5.15 | -1.40 | -21.54% | 279 | 3,191 | 45.06% |
| MU250117C00155000 | 2024-04-19 1:43PM EDT | 155.00 | 4.43 | 4.30 | 4.45 | -1.72 | -27.97% | 18 | 494 | 44.94% |
| MU250117C00160000 | 2024-04-19 3:35PM EDT | 160.00 | 3.80 | 3.70 | 3.85 | -1.20 | -24.00% | 11 | 1,375 | 44.87% |
| MU250117C00165000 | 2024-04-19 12:03PM EDT | 165.00 | 3.35 | 3.20 | 3.35 | -1.20 | -26.37% | 22 | 240 | 44.89% |
| MU250117C00170000 | 2024-04-19 3:46PM EDT | 170.00 | 2.74 | 2.74 | 2.89 | -1.11 | -28.83% | 11 | 1,085 | 44.80% |
| MU250117C00175000 | 2024-04-19 3:57PM EDT | 175.00 | 2.44 | 2.35 | 2.48 | -1.81 | -42.59% | 58 | 365 | 44.65% |
| MU250117C00180000 | 2024-04-19 2:45PM EDT | 180.00 | 2.00 | 2.03 | 2.19 | -1.05 | -34.43% | 41 | 2,142 | 44.86% |
| MU250117C00185000 | 2024-04-19 2:35PM EDT | 185.00 | 1.85 | 1.80 | 1.87 | -0.77 | -29.39% | 23 | 3,382 | 44.68% |
| MU250117C00190000 | 2024-04-19 3:51PM EDT | 190.00 | 1.59 | 1.56 | 1.67 | -2.86 | -64.27% | 9 | 504 | 44.97% |
| MU250117C00195000 | 2024-04-19 12:37PM EDT | 195.00 | 1.39 | 1.36 | 1.43 | -0.63 | -31.19% | 33 | 1,301 | 44.82% |
| MU250117C00200000 | 2024-04-19 3:44PM EDT | 200.00 | 1.19 | 1.14 | 1.26 | -0.59 | -33.15% | 123 | 2,297 | 44.96% |
PutsforJanuary 17, 2025
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MU250117P00017500 | 2024-02-22 12:00PM EDT | 17.50 | 0.05 | 0.03 | 0.35 | 0.00 | - | 20 | 989 | 97.27% |
| MU250117P00022500 | 2024-04-16 2:18PM EDT | 22.50 | 0.10 | 0.01 | 0.24 | 0.00 | - | 1 | 161 | 79.10% |
| MU250117P00025000 | 2024-04-17 10:29AM EDT | 25.00 | 0.06 | 0.02 | 0.25 | 0.00 | - | 3 | 334 | 74.61% |
| MU250117P00027500 | 2024-02-22 4:26PM EDT | 27.50 | 0.15 | 0.00 | 1.33 | 0.00 | - | 318 | 261 | 90.23% |
| MU250117P00030000 | 2024-04-02 10:14AM EDT | 30.00 | 0.08 | 0.05 | 0.16 | 0.00 | - | 2 | 1,849 | 63.38% |
| MU250117P00032500 | 2024-02-26 3:50PM EDT | 32.50 | 0.21 | 0.04 | 0.00 | 0.00 | - | 1 | 289 | 25.00% |
| MU250117P00035000 | 2024-04-19 3:28PM EDT | 35.00 | 0.16 | 0.15 | 0.21 | +0.03 | +23.08% | 36 | 2,379 | 60.25% |
| MU250117P00037500 | 2024-03-21 12:06PM EDT | 37.50 | 0.22 | 0.09 | 0.43 | 0.00 | - | 1 | 487 | 60.01% |
| MU250117P00040000 | 2024-04-19 3:54PM EDT | 40.00 | 0.22 | 0.20 | 0.24 | 0.00 | - | 103 | 4,359 | 55.13% |
| MU250117P00042500 | 2024-03-21 11:14AM EDT | 42.50 | 0.23 | 0.26 | 0.34 | 0.00 | - | 2 | 3,050 | 54.59% |
| MU250117P00045000 | 2024-04-03 11:33AM EDT | 45.00 | 0.27 | 0.32 | 0.39 | 0.00 | - | 1 | 5,433 | 52.93% |
| MU250117P00047500 | 2024-04-16 9:30AM EDT | 47.50 | 0.26 | 0.40 | 0.46 | 0.00 | - | 10 | 1,297 | 51.64% |
| MU250117P00050000 | 2024-04-19 3:26PM EDT | 50.00 | 0.50 | 0.48 | 0.57 | +0.22 | +78.57% | 3 | 6,952 | 50.54% |
| MU250117P00052500 | 2024-04-19 2:52PM EDT | 52.50 | 0.61 | 0.59 | 0.64 | +0.26 | +74.29% | 3 | 3,780 | 49.54% |
| MU250117P00055000 | 2024-04-19 2:47PM EDT | 55.00 | 0.74 | 0.72 | 0.76 | +0.20 | +37.04% | 3 | 10,178 | 48.39% |
| MU250117P00057500 | 2024-04-15 1:52PM EDT | 57.50 | 0.51 | 0.86 | 0.91 | 0.00 | - | 1 | 1,819 | 47.44% |
| MU250117P00060000 | 2024-04-19 11:23AM EDT | 60.00 | 1.00 | 1.03 | 1.08 | +0.29 | +40.85% | 2 | 7,584 | 46.48% |
| MU250117P00062500 | 2024-04-17 1:08PM EDT | 62.50 | 0.78 | 1.20 | 1.30 | 0.00 | - | 1 | 3,119 | 45.80% |
| MU250117P00065000 | 2024-04-19 9:51AM EDT | 65.00 | 1.22 | 1.43 | 1.51 | +0.11 | +9.91% | 1 | 12,202 | 44.80% |
| MU250117P00067500 | 2024-04-18 12:34PM EDT | 67.50 | 1.30 | 1.71 | 1.85 | 0.00 | - | 2 | 1,920 | 44.56% |
| MU250117P00070000 | 2024-04-19 3:05PM EDT | 70.00 | 2.16 | 2.03 | 2.18 | +0.62 | +40.26% | 5 | 8,767 | 43.95% |
| MU250117P00072500 | 2024-04-19 3:10PM EDT | 72.50 | 2.53 | 2.40 | 2.49 | +0.99 | +64.29% | 5 | 1,409 | 42.99% |
| MU250117P00075000 | 2024-04-19 3:21PM EDT | 75.00 | 2.90 | 2.81 | 2.96 | +0.68 | +30.63% | 83 | 7,657 | 42.71% |
| MU250117P00077500 | 2024-04-19 12:13PM EDT | 77.50 | 3.22 | 3.30 | 3.40 | +0.63 | +24.32% | 7 | 2,023 | 42.03% |
| MU250117P00080000 | 2024-04-19 3:58PM EDT | 80.00 | 3.90 | 3.80 | 3.95 | +0.80 | +25.81% | 24 | 4,491 | 41.64% |
| MU250117P00082500 | 2024-04-19 1:33PM EDT | 82.50 | 4.32 | 4.40 | 4.55 | +0.82 | +23.43% | 13 | 1,693 | 41.22% |
| MU250117P00085000 | 2024-04-19 3:48PM EDT | 85.00 | 5.22 | 5.00 | 5.20 | +2.22 | +74.00% | 39 | 4,291 | 40.77% |
| MU250117P00087500 | 2024-04-19 3:14PM EDT | 87.50 | 6.00 | 5.80 | 5.95 | +1.45 | +31.87% | 41 | 2,153 | 40.47% |
| MU250117P00090000 | 2024-04-19 12:11PM EDT | 90.00 | 6.79 | 6.60 | 6.75 | +1.59 | +30.58% | 32 | 6,038 | 40.11% |
| MU250117P00092500 | 2024-04-19 3:26PM EDT | 92.50 | 7.54 | 7.45 | 7.60 | +1.34 | +21.61% | 21 | 531 | 39.71% |
| MU250117P00095000 | 2024-04-19 3:07PM EDT | 95.00 | 8.63 | 8.35 | 8.55 | +1.78 | +25.99% | 58 | 1,603 | 39.42% |
| MU250117P00097500 | 2024-04-19 12:34PM EDT | 97.50 | 9.62 | 9.35 | 9.55 | +1.92 | +24.94% | 23 | 657 | 39.07% |
| MU250117P00100000 | 2024-04-19 2:52PM EDT | 100.00 | 10.46 | 10.40 | 10.60 | +1.81 | +20.92% | 1,591 | 2,978 | 38.67% |
| MU250117P00105000 | 2024-04-19 1:29PM EDT | 105.00 | 13.10 | 12.75 | 12.95 | +2.65 | +25.36% | 21 | 1,183 | 38.00% |
| MU250117P00110000 | 2024-04-19 1:05PM EDT | 110.00 | 15.95 | 15.30 | 15.60 | +2.90 | +22.22% | 40 | 2,253 | 37.42% |
| MU250117P00115000 | 2024-04-19 12:41PM EDT | 115.00 | 18.45 | 18.25 | 19.55 | +4.30 | +30.39% | 12 | 610 | 39.64% |
| MU250117P00120000 | 2024-04-19 10:04AM EDT | 120.00 | 21.20 | 21.35 | 21.60 | +2.70 | +14.59% | 26 | 2,347 | 35.99% |
| MU250117P00125000 | 2024-04-19 11:26AM EDT | 125.00 | 25.05 | 24.65 | 26.10 | +3.53 | +16.40% | 2 | 1,650 | 38.51% |
| MU250117P00130000 | 2024-04-19 12:43PM EDT | 130.00 | 28.55 | 27.00 | 29.95 | +5.35 | +23.06% | 42 | 1,347 | 38.70% |
| MU250117P00135000 | 2024-04-19 12:43PM EDT | 135.00 | 32.35 | 31.60 | 33.70 | +8.30 | +34.51% | 57 | 333 | 38.04% |
| MU250117P00140000 | 2024-04-19 2:33PM EDT | 140.00 | 36.21 | 35.85 | 36.90 | +6.41 | +21.51% | 2 | 159 | 34.84% |
| MU250117P00145000 | 2024-04-11 11:23AM EDT | 145.00 | 29.07 | 40.05 | 41.30 | 0.00 | - | 2 | 201 | 35.12% |
| MU250117P00150000 | 2024-04-18 12:23PM EDT | 150.00 | 40.29 | 44.25 | 46.00 | 0.00 | - | 2 | 71 | 36.23% |
| MU250117P00155000 | 2024-04-11 11:29AM EDT | 155.00 | 36.35 | 47.55 | 51.15 | 0.00 | - | - | 30 | 39.04% |
| MU250117P00160000 | 2024-03-25 11:55AM EDT | 160.00 | 44.10 | 52.80 | 55.65 | 0.00 | - | 11 | 11 | 38.89% |
| MU250117P00165000 | 2024-04-18 11:33AM EDT | 165.00 | 51.46 | 56.25 | 60.30 | 0.00 | - | 1 | 3 | 39.11% |
| MU250117P00170000 | 2024-04-18 2:57PM EDT | 170.00 | 57.10 | 61.60 | 65.40 | 0.00 | - | 1 | 15 | 41.43% |
| MU250117P00175000 | 2024-03-26 10:35AM EDT | 175.00 | 57.05 | 66.40 | 70.25 | 0.00 | - | 13 | 13 | 42.37% |
| MU250117P00185000 | 2024-03-26 10:24AM EDT | 185.00 | 64.75 | 76.35 | 80.25 | 0.00 | - | 2 | 2 | 45.61% |
| MU250117P00190000 | 2024-03-27 10:12AM EDT | 190.00 | 72.85 | 81.35 | 85.25 | 0.00 | - | 12 | 0 | 47.13% |
| MU250117P00195000 | 2024-03-27 10:25AM EDT | 195.00 | 77.55 | 86.35 | 90.25 | 0.00 | - | 21 | 0 | 48.60% |
© 2024 Yahoo. All rights reserved.