Micron Technology, Inc. (MU)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforJune 20, 2025
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MU250620C00027500 | 2024-07-16 10:37AM EDT | 27.50 | 102.79 | 79.30 | 82.80 | 0.00 | - | 1 | 4 | 170.09% |
| MU250620C00030000 | 2024-09-24 1:24PM EDT | 30.00 | 65.60 | 73.00 | 73.70 | 0.00 | - | 1 | 5 | 94.43% |
| MU250620C00032500 | 2024-07-19 3:23PM EDT | 32.50 | 85.53 | 76.25 | 78.15 | 0.00 | - | 1 | 2 | 160.23% |
| MU250620C00035000 | 2024-08-08 3:20PM EDT | 35.00 | 58.91 | 51.75 | 54.55 | 0.00 | - | 5 | 14 | 0.00% |
| MU250620C00037500 | 2024-07-18 3:42PM EDT | 37.50 | 81.65 | 71.45 | 73.80 | 0.00 | - | 1 | 32 | 145.51% |
| MU250620C00040000 | 2024-09-24 12:54PM EDT | 40.00 | 56.08 | 63.50 | 64.20 | 0.00 | - | 2 | 62 | 80.86% |
| MU250620C00042500 | 2024-09-25 2:46PM EDT | 42.50 | 54.57 | 61.15 | 61.85 | 0.00 | - | 1 | 9 | 78.03% |
| MU250620C00045000 | 2024-10-01 1:15PM EDT | 45.00 | 56.00 | 58.85 | 59.45 | 0.00 | - | 4 | 71 | 75.24% |
| MU250620C00047500 | 2023-11-28 12:42PM EDT | 47.50 | 33.70 | 42.40 | 43.10 | 0.00 | - | 1 | 65 | 0.00% |
| MU250620C00050000 | 2024-10-01 11:00AM EDT | 50.00 | 52.65 | 54.20 | 54.95 | 0.00 | - | 10 | 289 | 70.92% |
| MU250620C00052500 | 2024-09-24 11:03AM EDT | 52.50 | 44.20 | 51.90 | 52.55 | 0.00 | - | 1 | 50 | 68.18% |
| MU250620C00055000 | 2024-09-26 11:58AM EDT | 55.00 | 56.57 | 49.65 | 50.30 | 0.00 | - | 7 | 50 | 66.26% |
| MU250620C00057500 | 2024-09-26 9:36AM EDT | 57.50 | 55.90 | 47.35 | 49.05 | 0.00 | - | 1 | 58 | 67.55% |
| MU250620C00060000 | 2024-10-02 12:58PM EDT | 60.00 | 43.60 | 44.30 | 46.65 | 0.00 | - | 5 | 1,228 | 62.23% |
| MU250620C00062500 | 2024-09-03 11:00AM EDT | 62.50 | 33.34 | 42.20 | 42.95 | 0.00 | - | 1 | 107 | 55.99% |
| MU250620C00065000 | 2024-09-26 9:37AM EDT | 65.00 | 49.19 | 40.05 | 41.60 | 0.00 | - | 3 | 185 | 57.17% |
| MU250620C00067500 | 2024-09-16 1:33PM EDT | 67.50 | 26.94 | 38.85 | 39.80 | 0.00 | - | 1 | 169 | 59.10% |
| MU250620C00070000 | 2024-10-04 2:22PM EDT | 70.00 | 36.85 | 36.00 | 37.75 | +0.65 | +1.80% | 6 | 426 | 55.75% |
| MU250620C00072500 | 2024-10-01 10:22AM EDT | 72.50 | 33.50 | 34.95 | 35.55 | 0.00 | - | 1 | 267 | 56.38% |
| MU250620C00075000 | 2024-10-02 11:46AM EDT | 75.00 | 32.33 | 33.05 | 33.60 | 0.00 | - | 2 | 160 | 55.35% |
| MU250620C00077500 | 2024-10-04 12:27PM EDT | 77.50 | 32.05 | 29.45 | 31.95 | +3.00 | +10.33% | 4 | 175 | 51.23% |
| MU250620C00080000 | 2024-10-04 9:38AM EDT | 80.00 | 31.20 | 29.40 | 30.00 | +1.65 | +5.58% | 6 | 628 | 53.72% |
| MU250620C00082500 | 2024-10-01 1:37PM EDT | 82.50 | 25.60 | 27.60 | 28.35 | 0.00 | - | 1 | 147 | 52.99% |
| MU250620C00085000 | 2024-10-04 12:35PM EDT | 85.00 | 26.70 | 26.15 | 26.90 | +0.23 | +0.87% | 6 | 1,450 | 53.06% |
| MU250620C00087500 | 2024-10-01 1:02PM EDT | 87.50 | 23.10 | 24.60 | 25.35 | 0.00 | - | 7 | 448 | 52.58% |
| MU250620C00090000 | 2024-10-04 2:16PM EDT | 90.00 | 22.80 | 22.95 | 24.35 | -0.25 | -1.08% | 135 | 2,279 | 52.66% |
| MU250620C00092500 | 2024-10-02 9:51AM EDT | 92.50 | 21.54 | 21.70 | 22.25 | +1.34 | +6.63% | 1 | 900 | 51.40% |
| MU250620C00095000 | 2024-10-04 2:41PM EDT | 95.00 | 20.17 | 20.35 | 20.55 | +0.06 | +0.30% | 7 | 1,616 | 50.49% |
| MU250620C00097500 | 2024-10-04 3:45PM EDT | 97.50 | 18.88 | 19.05 | 20.10 | -0.45 | -2.33% | 9 | 864 | 51.43% |
| MU250620C00100000 | 2024-10-04 3:58PM EDT | 100.00 | 17.90 | 17.80 | 18.45 | -0.20 | -1.10% | 194 | 6,206 | 50.42% |
| MU250620C00105000 | 2024-10-04 3:46PM EDT | 105.00 | 15.43 | 14.50 | 16.10 | -0.27 | -1.72% | 104 | 4,840 | 50.55% |
| MU250620C00110000 | 2024-10-04 3:34PM EDT | 110.00 | 13.46 | 13.50 | 13.70 | +0.01 | +0.07% | 80 | 2,732 | 48.96% |
| MU250620C00115000 | 2024-10-04 3:54PM EDT | 115.00 | 11.70 | 11.65 | 11.85 | -0.03 | -0.26% | 37 | 2,027 | 48.39% |
| MU250620C00120000 | 2024-10-04 3:08PM EDT | 120.00 | 10.03 | 10.05 | 10.30 | -0.07 | -0.69% | 93 | 3,279 | 48.13% |
| MU250620C00125000 | 2024-10-04 3:47PM EDT | 125.00 | 8.59 | 8.65 | 8.90 | -0.26 | -2.94% | 31 | 1,849 | 47.80% |
| MU250620C00130000 | 2024-10-04 1:36PM EDT | 130.00 | 7.55 | 7.45 | 7.65 | +0.03 | +0.40% | 21 | 1,978 | 47.44% |
| MU250620C00135000 | 2024-10-04 3:57PM EDT | 135.00 | 6.42 | 6.35 | 6.55 | -0.12 | -1.83% | 22 | 2,501 | 47.08% |
| MU250620C00140000 | 2024-10-04 3:36PM EDT | 140.00 | 5.44 | 5.45 | 5.60 | -0.16 | -2.86% | 11 | 5,418 | 46.77% |
| MU250620C00145000 | 2024-10-04 9:37AM EDT | 145.00 | 5.22 | 4.65 | 4.80 | +0.42 | +8.75% | 1 | 1,802 | 46.56% |
| MU250620C00150000 | 2024-10-04 3:35PM EDT | 150.00 | 4.02 | 3.95 | 4.15 | -0.07 | -1.71% | 127 | 6,254 | 46.55% |
| MU250620C00155000 | 2024-10-02 3:21PM EDT | 155.00 | 3.10 | 3.40 | 3.55 | 0.00 | - | 1 | 2,236 | 46.37% |
| MU250620C00160000 | 2024-10-03 3:58PM EDT | 160.00 | 3.35 | 2.90 | 3.05 | +0.30 | +9.84% | 1 | 1,897 | 46.29% |
| MU250620C00165000 | 2024-10-04 2:11PM EDT | 165.00 | 2.50 | 2.48 | 2.75 | -0.05 | -1.96% | 23 | 904 | 46.86% |
| MU250620C00170000 | 2024-10-04 9:35AM EDT | 170.00 | 2.50 | 2.11 | 2.25 | +0.56 | +28.87% | 1 | 1,611 | 46.15% |
| MU250620C00175000 | 2024-10-04 12:37PM EDT | 175.00 | 1.96 | 1.80 | 1.92 | +0.11 | +5.95% | 1 | 1,148 | 46.02% |
| MU250620C00180000 | 2024-10-04 11:59AM EDT | 180.00 | 1.73 | 1.53 | 1.66 | +0.08 | +4.85% | 1 | 2,473 | 46.05% |
| MU250620C00185000 | 2024-10-02 12:46PM EDT | 185.00 | 1.35 | 1.31 | 1.43 | +0.08 | +6.30% | 1 | 581 | 46.03% |
| MU250620C00190000 | 2024-09-30 12:49PM EDT | 190.00 | 1.35 | 1.12 | 1.22 | 0.00 | - | 8 | 539 | 45.92% |
| MU250620C00195000 | 2024-10-04 3:45PM EDT | 195.00 | 1.02 | 0.95 | 1.07 | -0.09 | -8.11% | 14 | 787 | 46.07% |
| MU250620C00200000 | 2024-10-04 3:44PM EDT | 200.00 | 0.89 | 0.87 | 0.93 | -0.01 | -1.11% | 135 | 3,426 | 46.13% |
| MU250620C00210000 | 2024-09-30 1:28PM EDT | 210.00 | 0.74 | 0.59 | 0.70 | 0.00 | - | 3 | 229 | 46.19% |
| MU250620C00220000 | 2024-10-04 3:43PM EDT | 220.00 | 0.49 | 0.43 | 0.73 | -0.06 | -10.91% | 5 | 317 | 48.83% |
| MU250620C00230000 | 2024-10-01 3:05PM EDT | 230.00 | 0.36 | 0.32 | 0.61 | 0.00 | - | 1 | 54 | 49.46% |
| MU250620C00240000 | 2024-10-04 3:50PM EDT | 240.00 | 0.30 | 0.23 | 0.32 | +0.02 | +7.14% | 1 | 1,468 | 46.73% |
| MU250620C00250000 | 2024-10-02 12:03PM EDT | 250.00 | 0.19 | 0.18 | 0.26 | 0.00 | - | 153 | 1,686 | 47.17% |
| MU250620C00260000 | 2024-10-04 3:00PM EDT | 260.00 | 0.17 | 0.13 | 0.22 | 0.00 | - | 10 | 162 | 47.75% |
| MU250620C00270000 | 2024-10-01 9:36AM EDT | 270.00 | 0.15 | 0.09 | 0.18 | 0.00 | - | 2 | 480 | 48.15% |
| MU250620C00280000 | 2024-10-04 3:01PM EDT | 280.00 | 0.11 | 0.06 | 0.15 | -0.01 | -8.33% | 24 | 4,816 | 48.54% |
PutsforJune 20, 2025
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MU250620P00027500 | 2024-09-27 12:38PM EDT | 27.50 | 0.09 | 0.03 | 0.29 | 0.00 | - | 2 | 205 | 71.68% |
| MU250620P00030000 | 2024-10-03 12:29PM EDT | 30.00 | 0.13 | 0.05 | 0.32 | 0.00 | - | 2 | 104 | 68.56% |
| MU250620P00032500 | 2024-10-04 12:13PM EDT | 32.50 | 0.17 | 0.07 | 0.35 | +0.01 | +6.25% | 2 | 80 | 65.53% |
| MU250620P00035000 | 2024-10-04 2:51PM EDT | 35.00 | 0.24 | 0.14 | 0.39 | +0.01 | +4.35% | 2 | 1,601 | 63.77% |
| MU250620P00037500 | 2024-09-27 3:47PM EDT | 37.50 | 0.22 | 0.21 | 0.29 | 0.00 | - | 4 | 53 | 59.38% |
| MU250620P00040000 | 2024-10-01 10:21AM EDT | 40.00 | 0.31 | 0.27 | 0.35 | 0.00 | - | 2 | 831 | 57.81% |
| MU250620P00042500 | 2024-09-27 10:55AM EDT | 42.50 | 0.38 | 0.33 | 0.41 | 0.00 | - | 2 | 191 | 56.06% |
| MU250620P00045000 | 2024-09-27 10:56AM EDT | 45.00 | 0.42 | 0.42 | 0.49 | 0.00 | - | 2 | 143 | 54.74% |
| MU250620P00047500 | 2024-09-27 10:58AM EDT | 47.50 | 0.52 | 0.51 | 0.59 | 0.00 | - | 2 | 804 | 53.37% |
| MU250620P00050000 | 2024-10-04 2:18PM EDT | 50.00 | 0.67 | 0.63 | 0.71 | +0.11 | +19.64% | 50 | 2,576 | 52.25% |
| MU250620P00052500 | 2024-10-04 2:18PM EDT | 52.50 | 0.85 | 0.74 | 0.84 | +0.18 | +26.87% | 50 | 3,037 | 50.88% |
| MU250620P00055000 | 2024-09-30 2:20PM EDT | 55.00 | 0.90 | 0.94 | 1.00 | 0.00 | - | 16 | 1,018 | 50.10% |
| MU250620P00057500 | 2024-10-04 11:26AM EDT | 57.50 | 1.15 | 1.10 | 1.20 | +0.27 | +30.68% | 1 | 700 | 49.55% |
| MU250620P00060000 | 2024-10-02 2:22PM EDT | 60.00 | 1.51 | 1.33 | 1.43 | 0.00 | - | 15 | 3,316 | 48.68% |
| MU250620P00062500 | 2024-09-26 3:12PM EDT | 62.50 | 1.23 | 1.57 | 1.70 | 0.00 | - | 2 | 1,060 | 47.90% |
| MU250620P00065000 | 2024-10-03 1:47PM EDT | 65.00 | 1.94 | 1.89 | 2.01 | -0.09 | -4.43% | 1 | 1,976 | 47.16% |
| MU250620P00067500 | 2024-10-02 9:58AM EDT | 67.50 | 2.48 | 2.23 | 2.37 | 0.00 | - | 1 | 2,840 | 46.50% |
| MU250620P00070000 | 2024-10-04 10:23AM EDT | 70.00 | 2.76 | 2.63 | 2.98 | -0.12 | -4.17% | 21 | 4,464 | 47.05% |
| MU250620P00072500 | 2024-10-03 10:54AM EDT | 72.50 | 3.30 | 3.10 | 3.25 | 0.00 | - | 11 | 591 | 45.36% |
| MU250620P00075000 | 2024-10-04 10:23AM EDT | 75.00 | 3.70 | 3.65 | 3.80 | -0.15 | -3.90% | 3 | 1,665 | 44.96% |
| MU250620P00077500 | 2024-10-04 3:00PM EDT | 77.50 | 4.35 | 4.25 | 4.40 | -0.45 | -9.38% | 2 | 1,430 | 44.53% |
| MU250620P00080000 | 2024-10-03 1:37PM EDT | 80.00 | 5.09 | 4.90 | 5.05 | 0.00 | - | 20 | 3,494 | 44.07% |
| MU250620P00082500 | 2024-10-04 12:18PM EDT | 82.50 | 5.75 | 5.60 | 5.80 | -0.25 | -4.17% | 2 | 2,201 | 43.76% |
| MU250620P00085000 | 2024-10-04 2:31PM EDT | 85.00 | 6.60 | 6.40 | 6.60 | -0.55 | -7.69% | 2 | 4,080 | 43.39% |
| MU250620P00087500 | 2024-10-04 9:35AM EDT | 87.50 | 7.10 | 7.25 | 7.45 | -0.60 | -7.79% | 35 | 1,777 | 42.97% |
| MU250620P00090000 | 2024-10-03 3:00PM EDT | 90.00 | 8.30 | 8.15 | 8.40 | -0.36 | -4.16% | 2 | 5,315 | 42.66% |
| MU250620P00092500 | 2024-10-01 11:37AM EDT | 92.50 | 10.05 | 9.15 | 9.40 | 0.00 | - | 1 | 4,294 | 42.30% |
| MU250620P00095000 | 2024-10-02 3:03PM EDT | 95.00 | 11.35 | 10.25 | 10.50 | 0.00 | - | 3 | 2,798 | 42.04% |
| MU250620P00097500 | 2024-10-02 10:43AM EDT | 97.50 | 11.96 | 11.45 | 11.65 | 0.00 | - | 2 | 736 | 41.71% |
| MU250620P00100000 | 2024-10-04 2:15PM EDT | 100.00 | 13.01 | 12.65 | 12.90 | +0.01 | +0.08% | 501 | 6,666 | 41.49% |
| MU250620P00105000 | 2024-10-02 10:25AM EDT | 105.00 | 15.90 | 15.25 | 15.55 | 0.00 | - | 1 | 4,718 | 40.88% |
| MU250620P00110000 | 2024-10-03 1:45PM EDT | 110.00 | 18.45 | 18.15 | 18.45 | 0.00 | - | 1 | 2,759 | 40.23% |
| MU250620P00115000 | 2024-10-04 10:19AM EDT | 115.00 | 21.20 | 21.35 | 21.60 | -2.02 | -8.70% | 8 | 1,242 | 39.58% |
| MU250620P00120000 | 2024-10-04 3:07PM EDT | 120.00 | 25.10 | 24.65 | 25.30 | -0.40 | -1.57% | 6 | 2,263 | 39.89% |
| MU250620P00125000 | 2024-10-04 12:48PM EDT | 125.00 | 28.21 | 28.20 | 30.30 | +4.46 | +18.78% | 5 | 1,592 | 43.68% |
| MU250620P00130000 | 2024-10-04 12:50PM EDT | 130.00 | 32.00 | 31.60 | 32.45 | -1.00 | -3.03% | 16 | 1,370 | 37.74% |
| MU250620P00135000 | 2024-09-17 9:43AM EDT | 135.00 | 48.60 | 35.60 | 36.45 | 0.00 | - | 10 | 1,198 | 37.07% |
| MU250620P00140000 | 2024-09-26 9:32AM EDT | 140.00 | 32.00 | 40.10 | 40.70 | 0.00 | - | 40 | 224 | 36.75% |
| MU250620P00145000 | 2024-10-03 10:14AM EDT | 145.00 | 45.40 | 44.00 | 45.05 | 0.00 | - | 2 | 641 | 36.27% |
| MU250620P00150000 | 2024-09-09 11:00AM EDT | 150.00 | 65.25 | 48.65 | 49.70 | 0.00 | - | 4 | 528 | 36.76% |
| MU250620P00155000 | 2024-08-20 11:11AM EDT | 155.00 | 50.40 | 65.65 | 66.60 | 0.00 | - | 2 | 38 | 79.83% |
| MU250620P00160000 | 2024-06-18 2:13PM EDT | 160.00 | 30.85 | 44.80 | 48.40 | 0.00 | - | 14 | 25 | 0.00% |
| MU250620P00165000 | 2024-07-01 10:31AM EDT | 165.00 | 42.45 | 55.40 | 57.50 | 0.00 | - | 1 | 24 | 0.00% |
| MU250620P00170000 | 2024-06-14 11:25AM EDT | 170.00 | 41.90 | 43.15 | 45.60 | 0.00 | - | 8 | 11 | 0.00% |
| MU250620P00175000 | 2024-08-05 11:45AM EDT | 175.00 | 86.50 | 83.90 | 87.50 | 0.00 | - | 1 | 0 | 87.87% |
| MU250620P00185000 | 2024-06-18 3:03PM EDT | 185.00 | 46.85 | 66.15 | 69.90 | 0.00 | - | 33 | 39 | 0.00% |
| MU250620P00190000 | 2024-05-20 10:58AM EDT | 190.00 | 62.65 | 48.70 | 53.00 | 0.00 | - | - | 11 | 0.00% |
| MU250620P00200000 | 2024-07-16 2:51PM EDT | 200.00 | 73.81 | 91.10 | 95.00 | 0.00 | - | 1 | 0 | 0.00% |
| MU250620P00210000 | 2024-06-17 2:04PM EDT | 210.00 | 68.60 | 88.25 | 92.15 | 0.00 | - | 4 | 38 | 0.00% |
| MU250620P00220000 | 2024-07-16 2:51PM EDT | 220.00 | 91.99 | 111.00 | 115.05 | 0.00 | - | 1 | 0 | 0.00% |
| MU250620P00230000 | 2024-06-27 12:32PM EDT | 230.00 | 97.66 | 118.85 | 123.00 | 0.00 | - | 2 | 0 | 0.00% |
| MU250620P00240000 | 2024-06-20 10:42AM EDT | 240.00 | 95.40 | 123.50 | 128.50 | 0.00 | - | - | 0 | 0.00% |
| MU250620P00260000 | 2024-06-20 2:36PM EDT | 260.00 | 116.20 | 143.50 | 148.50 | 0.00 | - | - | 0 | 0.00% |
| MU250620P00270000 | 2024-06-24 2:24PM EDT | 270.00 | 131.90 | 157.50 | 162.50 | 0.00 | - | - | 0 | 0.00% |
| MU250620P00280000 | 2024-06-20 12:18PM EDT | 280.00 | 133.60 | 163.50 | 168.50 | 0.00 | - | - | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.