Micron Technology, Inc. (MU)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
As of 01:00PM EDT. Market open.
CallsforJune 20, 2025
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MU250620C00030000 | 2024-04-11 3:28PM EDT | 30.00 | 98.35 | 82.90 | 86.05 | 0.00 | - | 1 | 7 | 85.35% |
| MU250620C00032500 | 2023-05-25 11:53AM EDT | 32.50 | 40.30 | 36.15 | 37.50 | 0.00 | - | 1 | 1 | 0.00% |
| MU250620C00035000 | 2024-03-25 3:43PM EDT | 35.00 | 85.15 | 78.35 | 82.00 | 0.00 | - | 4 | 16 | 83.07% |
| MU250620C00037500 | 2024-03-25 9:47AM EDT | 37.50 | 80.94 | 76.40 | 78.95 | 0.00 | - | 1 | 31 | 78.56% |
| MU250620C00040000 | 2024-04-03 2:51PM EDT | 40.00 | 89.85 | 73.75 | 76.95 | 0.00 | - | 6 | 57 | 75.85% |
| MU250620C00042500 | 2023-07-06 11:41AM EDT | 42.50 | 25.60 | 33.35 | 34.40 | 0.00 | - | 1 | 8 | 0.00% |
| MU250620C00045000 | 2024-02-09 11:01AM EDT | 45.00 | 43.50 | 54.75 | 57.35 | 0.00 | - | 1 | 58 | 0.00% |
| MU250620C00047500 | 2023-11-28 12:42PM EDT | 47.50 | 33.70 | 42.40 | 44.25 | 0.00 | - | 1 | 65 | 0.00% |
| MU250620C00050000 | 2024-04-17 12:24PM EDT | 50.00 | 71.00 | 65.00 | 68.60 | 0.00 | - | 10 | 54 | 70.50% |
| MU250620C00052500 | 2024-04-09 1:32PM EDT | 52.50 | 73.74 | 62.10 | 66.35 | 0.00 | - | 17 | 50 | 66.55% |
| MU250620C00055000 | 2024-03-08 11:12AM EDT | 55.00 | 51.40 | 70.05 | 74.45 | 0.00 | - | 2 | 47 | 110.51% |
| MU250620C00057500 | 2023-11-02 11:25AM EDT | 57.50 | 23.00 | 25.15 | 27.05 | 0.00 | - | 2 | 56 | 0.00% |
| MU250620C00060000 | 2024-04-05 1:00PM EDT | 60.00 | 68.20 | 56.75 | 58.75 | 0.00 | - | 1 | 1,098 | 61.94% |
| MU250620C00062500 | 2024-04-10 10:35AM EDT | 62.50 | 65.00 | 55.35 | 55.95 | 0.00 | - | 1 | 148 | 60.61% |
| MU250620C00065000 | 2024-04-05 9:35AM EDT | 65.00 | 63.45 | 52.30 | 54.10 | 0.00 | - | 7 | 189 | 57.79% |
| MU250620C00067500 | 2024-04-10 3:59PM EDT | 67.50 | 60.73 | 49.60 | 53.15 | 0.00 | - | 15 | 165 | 57.53% |
| MU250620C00070000 | 2024-04-18 10:25AM EDT | 70.00 | 54.00 | 49.15 | 49.95 | -4.50 | -7.69% | 5 | 376 | 57.12% |
| MU250620C00072500 | 2024-04-10 3:59PM EDT | 72.50 | 56.65 | 46.70 | 49.35 | 0.00 | - | 31 | 286 | 57.61% |
| MU250620C00075000 | 2024-04-17 10:42AM EDT | 75.00 | 53.13 | 45.50 | 47.10 | 0.00 | - | 10 | 125 | 57.23% |
| MU250620C00077500 | 2024-04-12 9:58AM EDT | 77.50 | 54.90 | 43.30 | 44.20 | 0.00 | - | 5 | 121 | 54.14% |
| MU250620C00080000 | 2024-04-17 3:56PM EDT | 80.00 | 45.24 | 42.05 | 42.35 | 0.00 | - | 3 | 408 | 54.18% |
| MU250620C00082500 | 2024-03-28 3:19PM EDT | 82.50 | 44.75 | 39.10 | 40.70 | 0.00 | - | 7 | 138 | 51.89% |
| MU250620C00085000 | 2024-04-18 12:01PM EDT | 85.00 | 39.45 | 38.20 | 38.95 | -4.36 | -9.95% | 104 | 1,353 | 52.36% |
| MU250620C00087500 | 2024-04-02 3:22PM EDT | 87.50 | 45.55 | 36.60 | 38.85 | 0.00 | - | 2 | 362 | 53.93% |
| MU250620C00090000 | 2024-04-16 10:01AM EDT | 90.00 | 40.85 | 35.00 | 35.95 | 0.00 | - | 1 | 1,236 | 51.65% |
| MU250620C00092500 | 2024-04-18 9:32AM EDT | 92.50 | 35.55 | 33.75 | 34.45 | -7.35 | -17.13% | 2 | 26 | 51.58% |
| MU250620C00095000 | 2024-04-18 11:24AM EDT | 95.00 | 34.42 | 32.30 | 32.60 | -2.33 | -6.34% | 3 | 693 | 50.73% |
| MU250620C00097500 | 2024-04-18 12:36PM EDT | 97.50 | 30.50 | 30.80 | 31.15 | -12.25 | -28.65% | 1 | 311 | 50.22% |
| MU250620C00100000 | 2024-04-18 12:10PM EDT | 100.00 | 29.82 | 29.35 | 30.20 | -6.78 | -18.52% | 2 | 1,083 | 50.28% |
| MU250620C00105000 | 2024-04-18 11:50AM EDT | 105.00 | 27.45 | 26.20 | 28.10 | -10.15 | -26.99% | 1 | 2,328 | 51.68% |
| MU250620C00110000 | 2024-04-17 3:42PM EDT | 110.00 | 27.25 | 24.40 | 24.70 | 0.00 | - | 6 | 1,057 | 48.91% |
| MU250620C00115000 | 2024-04-18 9:53AM EDT | 115.00 | 24.77 | 22.15 | 23.10 | -0.11 | -0.44% | 6 | 615 | 49.72% |
| MU250620C00120000 | 2024-04-18 11:28AM EDT | 120.00 | 21.04 | 19.40 | 20.90 | -1.56 | -6.90% | 23 | 1,373 | 48.94% |
| MU250620C00125000 | 2024-04-18 12:15PM EDT | 125.00 | 17.25 | 18.20 | 18.50 | -3.17 | -15.52% | 5 | 476 | 47.47% |
| MU250620C00130000 | 2024-04-18 10:03AM EDT | 130.00 | 17.49 | 16.40 | 16.65 | -1.16 | -6.22% | 2 | 1,950 | 46.86% |
| MU250620C00135000 | 2024-04-15 10:21AM EDT | 135.00 | 20.25 | 14.65 | 15.15 | 0.00 | - | 1 | 524 | 46.69% |
| MU250620C00140000 | 2024-04-18 9:30AM EDT | 140.00 | 14.90 | 13.45 | 13.85 | -2.94 | -16.48% | 3 | 2,848 | 46.69% |
| MU250620C00145000 | 2024-04-15 10:06AM EDT | 145.00 | 17.70 | 12.20 | 13.35 | 0.00 | - | 3 | 812 | 48.13% |
| MU250620C00150000 | 2024-04-18 12:37PM EDT | 150.00 | 11.13 | 10.65 | 11.20 | -1.62 | -12.71% | 7 | 5,015 | 45.87% |
| MU250620C00155000 | 2024-04-10 10:05AM EDT | 155.00 | 15.05 | 9.90 | 10.20 | 0.00 | - | 2 | 18 | 45.83% |
| MU250620C00160000 | 2024-04-18 9:31AM EDT | 160.00 | 10.00 | 9.00 | 9.90 | -2.19 | -17.97% | 1 | 219 | 47.17% |
| MU250620C00165000 | 2024-04-16 10:56AM EDT | 165.00 | 11.15 | 8.15 | 8.95 | 0.00 | - | 90 | 273 | 46.89% |
| MU250620C00170000 | 2024-04-17 2:40PM EDT | 170.00 | 8.45 | 7.40 | 7.85 | -0.45 | -5.06% | 1 | 329 | 46.06% |
| MU250620C00175000 | 2024-04-17 1:34PM EDT | 175.00 | 8.30 | 6.65 | 6.90 | 0.00 | - | 15 | 56 | 45.38% |
| MU250620C00180000 | 2024-04-18 12:16PM EDT | 180.00 | 6.05 | 5.45 | 6.40 | -1.89 | -23.80% | 4 | 119 | 45.66% |
| MU250620C00185000 | 2024-04-15 12:31PM EDT | 185.00 | 8.95 | 5.00 | 5.65 | 0.00 | - | 2 | 85 | 45.13% |
| MU250620C00190000 | 2024-04-17 9:52AM EDT | 190.00 | 7.20 | 3.60 | 5.15 | 0.00 | - | 3 | 225 | 45.12% |
| MU250620C00195000 | 2024-04-10 11:23AM EDT | 195.00 | 7.30 | 4.30 | 4.65 | 0.00 | - | 3 | 522 | 44.98% |
| MU250620C00200000 | 2024-04-18 12:38PM EDT | 200.00 | 4.15 | 4.10 | 4.50 | -1.08 | -20.65% | 7 | 1,040 | 45.80% |
PutsforJune 20, 2025
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MU250620P00027500 | 2024-03-21 3:20PM EDT | 27.50 | 0.16 | 0.00 | 2.55 | 0.00 | - | 9 | 119 | 84.69% |
| MU250620P00030000 | 2024-04-04 9:30AM EDT | 30.00 | 0.13 | 0.02 | 0.30 | 0.00 | - | 5 | 141 | 55.27% |
| MU250620P00032500 | 2023-12-26 4:06PM EDT | 32.50 | 0.57 | 0.00 | 2.30 | 0.00 | - | 44 | 84 | 73.39% |
| MU250620P00035000 | 2024-04-02 9:30AM EDT | 35.00 | 0.31 | 0.02 | 1.75 | 0.00 | - | 2 | 1,598 | 65.53% |
| MU250620P00037500 | 2024-02-22 12:14PM EDT | 37.50 | 0.75 | 0.00 | 2.00 | 0.00 | - | 10 | 39 | 63.53% |
| MU250620P00040000 | 2024-04-02 1:53PM EDT | 40.00 | 0.38 | 0.02 | 2.35 | 0.00 | - | 12 | 830 | 62.38% |
| MU250620P00042500 | 2024-04-02 11:18AM EDT | 42.50 | 0.36 | 0.02 | 4.65 | 0.00 | - | 2 | 222 | 69.92% |
| MU250620P00045000 | 2024-03-04 10:44AM EDT | 45.00 | 1.13 | 0.00 | 1.41 | 0.00 | - | 3 | 143 | 50.15% |
| MU250620P00047500 | 2024-04-04 9:56AM EDT | 47.50 | 0.67 | 0.30 | 0.90 | 0.00 | - | 1 | 735 | 49.90% |
| MU250620P00050000 | 2024-04-04 10:08AM EDT | 50.00 | 0.63 | 0.25 | 1.00 | 0.00 | - | 10 | 2,257 | 48.36% |
| MU250620P00052500 | 2024-04-09 1:39PM EDT | 52.50 | 0.83 | 0.40 | 1.10 | 0.00 | - | 25 | 3,338 | 46.80% |
| MU250620P00055000 | 2024-04-10 10:08AM EDT | 55.00 | 1.16 | 0.30 | 1.25 | 0.00 | - | 3 | 974 | 45.65% |
| MU250620P00057500 | 2024-04-18 12:08PM EDT | 57.50 | 1.27 | 0.00 | 1.46 | +0.11 | +9.48% | 4 | 565 | 44.91% |
| MU250620P00060000 | 2024-04-16 2:04PM EDT | 60.00 | 1.25 | 1.30 | 1.49 | 0.00 | - | 2 | 2,539 | 42.74% |
| MU250620P00062500 | 2024-04-17 1:10PM EDT | 62.50 | 1.59 | 1.69 | 1.78 | 0.00 | - | 14 | 977 | 42.37% |
| MU250620P00065000 | 2024-04-11 3:59PM EDT | 65.00 | 1.50 | 2.00 | 2.70 | 0.00 | - | 1 | 1,255 | 45.26% |
| MU250620P00067500 | 2024-03-25 11:18AM EDT | 67.50 | 2.09 | 2.34 | 2.61 | 0.00 | - | 3 | 400 | 42.37% |
| MU250620P00070000 | 2024-03-28 1:07PM EDT | 70.00 | 2.31 | 2.70 | 2.79 | 0.00 | - | 27 | 804 | 40.89% |
| MU250620P00072500 | 2024-03-28 3:08PM EDT | 72.50 | 2.66 | 3.10 | 3.25 | 0.00 | - | 10 | 270 | 40.64% |
| MU250620P00075000 | 2024-04-17 1:50PM EDT | 75.00 | 3.25 | 3.60 | 3.70 | 0.00 | - | 5 | 1,123 | 40.16% |
| MU250620P00077500 | 2024-04-12 10:58AM EDT | 77.50 | 3.32 | 4.10 | 4.20 | 0.00 | - | 1 | 285 | 39.72% |
| MU250620P00080000 | 2024-04-16 2:46PM EDT | 80.00 | 3.80 | 4.65 | 4.75 | 0.00 | - | 30 | 1,242 | 39.30% |
| MU250620P00082500 | 2024-04-11 1:10PM EDT | 82.50 | 3.95 | 5.25 | 5.65 | 0.00 | - | 5 | 839 | 39.87% |
| MU250620P00085000 | 2024-04-11 1:10PM EDT | 85.00 | 4.47 | 5.90 | 6.10 | 0.00 | - | 5 | 1,138 | 38.83% |
| MU250620P00087500 | 2024-04-11 9:56AM EDT | 87.50 | 5.40 | 6.65 | 6.80 | 0.00 | - | 1 | 9 | 38.44% |
| MU250620P00090000 | 2024-04-17 10:31AM EDT | 90.00 | 6.10 | 7.30 | 7.55 | 0.00 | - | 5 | 399 | 38.05% |
| MU250620P00092500 | 2024-04-17 1:02PM EDT | 92.50 | 7.50 | 8.25 | 8.40 | 0.00 | - | 14 | 320 | 37.80% |
| MU250620P00095000 | 2024-04-16 3:24PM EDT | 95.00 | 7.36 | 8.70 | 9.30 | 0.00 | - | 169 | 198 | 37.53% |
| MU250620P00097500 | 2024-04-18 11:54AM EDT | 97.50 | 9.91 | 10.05 | 11.55 | +1.86 | +23.11% | 1 | 188 | 40.37% |
| MU250620P00100000 | 2024-04-18 12:07PM EDT | 100.00 | 11.05 | 11.05 | 11.65 | +0.78 | +7.59% | 2 | 2,683 | 37.90% |
| MU250620P00105000 | 2024-04-18 12:08PM EDT | 105.00 | 13.20 | 13.20 | 14.10 | +1.20 | +10.00% | 24 | 298 | 37.91% |
| MU250620P00110000 | 2024-04-17 12:46PM EDT | 110.00 | 14.50 | 15.60 | 15.80 | 0.00 | - | 4 | 1,051 | 35.83% |
| MU250620P00115000 | 2024-04-17 3:55PM EDT | 115.00 | 17.00 | 18.20 | 19.00 | 0.00 | - | 2 | 169 | 36.51% |
| MU250620P00120000 | 2024-04-17 3:33PM EDT | 120.00 | 20.99 | 20.60 | 21.25 | +0.94 | +4.69% | 4 | 212 | 34.79% |
| MU250620P00125000 | 2024-04-18 9:31AM EDT | 125.00 | 23.33 | 23.60 | 25.60 | +0.92 | +4.11% | 1 | 280 | 36.97% |
| MU250620P00130000 | 2024-04-16 3:27PM EDT | 130.00 | 22.90 | 27.10 | 28.40 | 0.00 | - | 39 | 83 | 35.58% |
| MU250620P00135000 | 2024-04-01 12:59PM EDT | 135.00 | 24.87 | 30.05 | 31.95 | 0.00 | - | 1 | 24 | 35.38% |
| MU250620P00140000 | 2024-04-11 3:57PM EDT | 140.00 | 27.00 | 34.10 | 35.05 | 0.00 | - | 5 | 11 | 33.82% |
| MU250620P00145000 | 2024-03-20 12:05PM EDT | 145.00 | 51.45 | 36.80 | 38.25 | 0.00 | - | - | 1 | 32.01% |
| MU250620P00150000 | 2024-04-18 12:17PM EDT | 150.00 | 42.11 | 41.30 | 42.50 | +4.39 | +11.64% | 4 | 5 | 32.29% |
© 2024 Yahoo. All rights reserved.