Micron Technology, Inc. (MU)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
CallsforJanuary 17, 2025
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MU250117C00017500 | 2023-10-30 1:39PM EST | 17.50 | 49.75 | 58.75 | 61.60 | 0.00 | - | 1 | 26 | 103.86% |
| MU250117C00022500 | 2023-09-18 11:37AM EST | 22.50 | 49.75 | 47.50 | 48.55 | 0.00 | - | 5 | 26 | 0.00% |
| MU250117C00025000 | 2023-11-09 9:30AM EST | 25.00 | 50.01 | 51.05 | 54.20 | 0.00 | - | 1 | 9 | 79.10% |
| MU250117C00027500 | 2023-09-25 12:37PM EST | 27.50 | 42.79 | 40.65 | 42.05 | 0.00 | - | 2 | 4 | 0.00% |
| MU250117C00030000 | 2023-11-01 2:32PM EST | 30.00 | 41.53 | 46.70 | 48.70 | 0.00 | - | 6 | 81 | 68.29% |
| MU250117C00032500 | 2023-09-18 11:37AM EST | 32.50 | 40.95 | 38.35 | 40.15 | 0.00 | - | 5 | 3 | 0.00% |
| MU250117C00035000 | 2023-11-14 11:57AM EST | 35.00 | 44.16 | 42.70 | 43.80 | 0.00 | - | 1 | 136 | 63.82% |
| MU250117C00037500 | 2023-10-25 11:20AM EST | 37.50 | 33.65 | 41.60 | 42.45 | 0.00 | - | 1 | 0 | 69.31% |
| MU250117C00040000 | 2023-11-24 11:13AM EST | 40.00 | 39.45 | 38.55 | 40.00 | 0.00 | - | 1 | 111 | 62.52% |
| MU250117C00042500 | 2023-11-01 9:52AM EST | 42.50 | 31.20 | 36.30 | 37.15 | 0.00 | - | 2 | 58 | 57.59% |
| MU250117C00045000 | 2023-11-07 2:58PM EST | 45.00 | 32.14 | 34.25 | 35.60 | 0.00 | - | 6 | 111 | 57.67% |
| MU250117C00047500 | 2023-11-21 12:45PM EST | 47.50 | 33.35 | 32.15 | 33.70 | 0.00 | - | 1 | 80 | 56.18% |
| MU250117C00050000 | 2023-11-24 12:58PM EST | 50.00 | 31.56 | 30.20 | 30.90 | 0.00 | - | 3 | 315 | 52.58% |
| MU250117C00052500 | 2023-10-17 10:37AM EST | 52.50 | 23.75 | 29.20 | 29.50 | 0.00 | - | 1 | 349 | 54.80% |
| MU250117C00055000 | 2023-11-22 9:30AM EST | 55.00 | 27.98 | 26.40 | 27.00 | 0.00 | - | 1 | 821 | 51.22% |
| MU250117C00057500 | 2023-11-15 1:00PM EST | 57.50 | 26.06 | 24.70 | 25.25 | 0.00 | - | 6 | 326 | 50.28% |
| MU250117C00060000 | 2023-11-29 3:32PM EST | 60.00 | 23.51 | 22.95 | 23.40 | 0.00 | - | 1 | 3,820 | 48.74% |
| MU250117C00062500 | 2023-11-27 9:45AM EST | 62.50 | 20.74 | 21.30 | 21.85 | -1.87 | -8.27% | 3 | 1,339 | 48.20% |
| MU250117C00065000 | 2023-11-29 11:04AM EST | 65.00 | 21.10 | 19.70 | 20.00 | 0.00 | - | 1 | 1,893 | 46.34% |
| MU250117C00067500 | 2023-11-30 2:51PM EST | 67.50 | 18.00 | 18.10 | 18.95 | -2.05 | -10.22% | 1 | 461 | 47.16% |
| MU250117C00070000 | 2023-11-29 3:58PM EST | 70.00 | 17.15 | 16.65 | 17.05 | 0.00 | - | 6 | 6,248 | 44.81% |
| MU250117C00072500 | 2023-11-28 11:52AM EST | 72.50 | 15.00 | 15.25 | 15.80 | 0.00 | - | 2 | 1,214 | 44.48% |
| MU250117C00075000 | 2023-11-30 3:06PM EST | 75.00 | 13.45 | 13.90 | 15.00 | -1.20 | -8.19% | 1 | 3,169 | 45.39% |
| MU250117C00077500 | 2023-11-30 2:50PM EST | 77.50 | 12.40 | 12.80 | 12.95 | -0.75 | -5.70% | 18 | 1,382 | 42.10% |
| MU250117C00080000 | 2023-11-30 3:34PM EST | 80.00 | 11.45 | 11.50 | 11.75 | -0.55 | -4.58% | 35 | 3,013 | 41.34% |
| MU250117C00085000 | 2023-11-30 3:54PM EST | 85.00 | 9.55 | 9.40 | 10.70 | -1.40 | -12.79% | 52 | 3,415 | 43.41% |
| MU250117C00090000 | 2023-11-29 12:52PM EST | 90.00 | 7.42 | 7.60 | 7.85 | -0.83 | -10.06% | 6 | 3,849 | 39.14% |
| MU250117C00095000 | 2023-11-29 3:18PM EST | 95.00 | 6.50 | 6.15 | 6.35 | 0.00 | - | 22 | 4,138 | 38.32% |
| MU250117C00100000 | 2023-11-30 3:05PM EST | 100.00 | 4.75 | 4.90 | 5.10 | -0.50 | -9.52% | 13 | 4,850 | 37.62% |
| MU250117C00105000 | 2023-11-22 9:43AM EST | 105.00 | 5.05 | 3.90 | 5.80 | 0.00 | - | 24 | 1,131 | 43.20% |
| MU250117C00110000 | 2023-11-29 9:34AM EST | 110.00 | 3.85 | 3.10 | 3.25 | 0.00 | - | 75 | 3,189 | 36.55% |
PutsforJanuary 17, 2025
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MU250117P00017500 | 2023-11-03 10:14AM EST | 17.50 | 0.18 | 0.02 | 0.25 | 0.00 | - | 2 | 259 | 64.26% |
| MU250117P00022500 | 2023-11-06 10:35AM EST | 22.50 | 0.23 | 0.00 | 0.49 | 0.00 | - | 2 | 151 | 58.84% |
| MU250117P00025000 | 2023-11-13 10:21AM EST | 25.00 | 0.41 | 0.01 | 0.58 | 0.00 | - | 2 | 234 | 55.76% |
| MU250117P00027500 | 2023-11-13 10:17AM EST | 27.50 | 0.40 | 0.12 | 0.67 | 0.00 | - | 2 | 290 | 54.10% |
| MU250117P00030000 | 2023-11-13 10:20AM EST | 30.00 | 0.51 | 0.16 | 0.75 | 0.00 | - | 2 | 1,729 | 51.22% |
| MU250117P00032500 | 2023-11-13 10:18AM EST | 32.50 | 0.68 | 0.10 | 0.85 | 0.00 | - | 2 | 289 | 53.98% |
| MU250117P00035000 | 2023-11-13 10:21AM EST | 35.00 | 0.74 | 0.20 | 0.70 | 0.00 | - | 2 | 2,604 | 47.68% |
| MU250117P00037500 | 2023-10-06 9:01AM EST | 37.50 | 1.35 | 1.01 | 1.07 | 0.00 | - | 2 | 471 | 48.68% |
| MU250117P00040000 | 2023-11-28 11:45AM EST | 40.00 | 0.97 | 0.70 | 1.01 | 0.00 | - | 3 | 3,406 | 44.26% |
| MU250117P00042500 | 2023-11-30 10:44AM EST | 42.50 | 1.19 | 1.13 | 1.23 | -0.01 | -0.83% | 20 | 3,036 | 42.97% |
| MU250117P00045000 | 2023-11-29 11:00AM EST | 45.00 | 1.31 | 1.39 | 1.49 | 0.00 | - | 3 | 5,621 | 41.76% |
| MU250117P00047500 | 2023-11-30 12:57PM EST | 47.50 | 1.77 | 1.69 | 1.99 | +0.10 | +5.99% | 1 | 1,281 | 42.03% |
| MU250117P00050000 | 2023-11-30 10:10AM EST | 50.00 | 2.05 | 1.82 | 2.14 | +0.10 | +5.13% | 3 | 6,952 | 39.54% |
| MU250117P00052500 | 2023-11-30 10:44AM EST | 52.50 | 2.50 | 2.10 | 2.59 | +0.10 | +4.17% | 20 | 3,724 | 38.78% |
| MU250117P00055000 | 2023-11-30 3:10PM EST | 55.00 | 3.13 | 2.68 | 3.05 | +0.28 | +9.82% | 5 | 11,414 | 37.78% |
| MU250117P00057500 | 2023-11-30 10:29AM EST | 57.50 | 3.45 | 3.45 | 3.55 | +0.25 | +7.81% | 7 | 1,779 | 36.73% |
| MU250117P00060000 | 2023-11-29 11:15AM EST | 60.00 | 3.87 | 4.05 | 4.20 | 0.00 | - | 149 | 6,538 | 36.08% |
| MU250117P00062500 | 2023-11-30 3:54PM EST | 62.50 | 4.85 | 4.70 | 4.85 | -0.06 | -1.22% | 21 | 2,995 | 35.14% |
| MU250117P00065000 | 2023-11-30 10:59AM EST | 65.00 | 5.55 | 5.50 | 5.60 | -0.05 | -0.89% | 23 | 5,311 | 34.33% |
| MU250117P00067500 | 2023-11-30 11:40AM EST | 67.50 | 6.40 | 6.30 | 6.50 | -0.40 | -5.88% | 15 | 1,619 | 33.79% |
| MU250117P00070000 | 2023-11-30 1:15PM EST | 70.00 | 7.55 | 7.25 | 7.40 | +0.86 | +12.86% | 88 | 7,085 | 32.96% |
| MU250117P00072500 | 2023-11-29 11:26AM EST | 72.50 | 7.95 | 8.25 | 8.40 | 0.00 | - | 67 | 1,188 | 32.19% |
| MU250117P00075000 | 2023-11-30 3:33PM EST | 75.00 | 9.75 | 9.30 | 9.55 | +0.20 | +2.09% | 66 | 3,292 | 31.62% |
| MU250117P00077500 | 2023-11-22 2:36PM EST | 77.50 | 10.27 | 10.45 | 10.65 | 0.00 | - | 107 | 1,686 | 30.62% |
| MU250117P00080000 | 2023-11-29 9:58AM EST | 80.00 | 10.67 | 11.70 | 11.95 | 0.00 | - | 7 | 791 | 29.97% |
| MU250117P00085000 | 2023-11-30 2:16PM EST | 85.00 | 14.90 | 14.50 | 14.75 | +0.80 | +5.67% | 1 | 733 | 28.41% |
| MU250117P00090000 | 2023-11-21 9:40AM EST | 90.00 | 17.15 | 17.45 | 18.00 | 0.00 | - | 17 | 1,078 | 27.07% |
| MU250117P00095000 | 2023-11-27 2:04PM EST | 95.00 | 20.13 | 19.50 | 21.55 | 0.00 | - | 1 | 165 | 25.48% |
| MU250117P00100000 | 2023-10-20 2:22PM EST | 100.00 | 32.70 | 24.05 | 24.50 | 0.00 | - | 1 | 2 | 18.36% |
| MU250117P00105000 | 2023-10-25 8:59AM EST | 105.00 | 37.10 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MU250117P00110000 | 2023-09-20 2:26PM EST | 110.00 | 40.00 | 41.20 | 43.80 | 0.00 | - | 9 | 0 | 55.66% |
© 2023 Yahoo. All rights reserved.