Canada markets closed

Micron Technology, Inc. (MU)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
91.85+2.39 (+2.67%)
At close: 04:00PM EST
92.00 +0.15 (+0.16%)
After hours: 06:43PM EST
In The Money
Show:ListStraddle
CallsforMarch 1, 2024
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
MU240301C000500002024-01-16 3:54PM EST50.0034.5531.3032.100.00--10.00%
MU240301C000600002024-02-27 10:48AM EST60.0031.2531.7532.15+5.75+22.55%132194.53%
MU240301C000650002024-02-27 2:21PM EST65.0027.6626.1027.05+3.49+14.44%141181.64%
MU240301C000660002024-02-26 10:48AM EST66.0024.7025.1026.050.00-3535175.00%
MU240301C000680002024-02-27 10:46AM EST68.0022.6523.8024.05+1.00+4.62%11137.50%
MU240301C000690002024-02-20 3:32PM EST69.0011.7522.1023.200.00--4172.85%
MU240301C000700002024-02-27 2:21PM EST70.0022.6021.1022.20+1.65+7.88%126165.82%
MU240301C000710002024-02-22 9:44AM EST71.0013.2320.1521.050.00-1715141.60%
MU240301C000720002024-02-27 10:34AM EST72.0018.7519.1520.05+5.49+41.40%413135.16%
MU240301C000730002024-02-27 10:34AM EST73.0017.8118.8519.05-0.23-1.27%127113.67%
MU240301C000740002024-02-26 11:32AM EST74.0017.1617.1518.750.00-3038108.01%
MU240301C000750002024-02-27 10:45AM EST75.0015.7516.8517.80-1.25-7.35%214141.02%
MU240301C000760002024-02-26 11:52AM EST76.0015.6515.8516.050.00-1022396.48%
MU240301C000770002024-02-26 11:31AM EST77.0014.0514.8515.750.00-5253124.90%
MU240301C000780002024-02-27 12:52PM EST78.0013.4013.8514.95+0.83+6.60%2113124.32%
MU240301C000790002024-02-26 1:23PM EST79.0011.8012.8513.750.00-40105110.74%
MU240301C000800002024-02-27 3:55PM EST80.0011.9011.8512.80+1.10+10.19%291,252105.27%
MU240301C000810002024-02-27 2:52PM EST81.0011.5410.1511.75+0.64+5.87%3556768.56%
MU240301C000820002024-02-27 3:36PM EST82.0010.459.1510.80+1.83+21.23%2056665.82%
MU240301C000830002024-02-27 3:37PM EST83.009.458.159.80+2.50+35.97%4348260.16%
MU240301C000840002024-02-27 3:33PM EST84.008.637.908.10+2.97+52.47%7221,56956.64%
MU240301C000850002024-02-27 3:54PM EST85.007.006.857.10+2.32+49.57%901,41857.62%
MU240301C000860002024-02-27 3:03PM EST86.006.575.206.65+2.77+72.89%711,70575.64%
MU240301C000870002024-02-27 3:59PM EST87.005.154.305.15+2.07+67.21%14594646.97%
MU240301C000880002024-02-27 3:49PM EST88.004.334.054.20+2.03+88.26%1855,71742.19%
MU240301C000890002024-02-27 3:50PM EST89.003.203.203.35+1.42+79.78%6201,35340.23%
MU240301C000900002024-02-27 3:58PM EST90.002.522.432.55+1.15+83.94%2,6164,81837.89%
MU240301C000910002024-02-27 3:59PM EST91.001.901.821.87+0.91+91.92%4,5702,06336.77%
MU240301C000920002024-02-27 3:59PM EST92.001.331.331.35+0.61+84.72%6,5575,19537.11%
MU240301C000930002024-02-27 3:59PM EST93.000.950.940.98+0.42+79.25%4,8621,53538.48%
MU240301C000940002024-02-27 3:59PM EST94.000.660.660.67+0.28+73.68%2,5761,60638.87%
MU240301C000950002024-02-27 3:59PM EST95.000.460.440.47+0.17+58.62%5,7454,36740.14%
MU240301C000960002024-02-27 3:59PM EST96.000.320.300.32+0.12+60.00%6351,30241.11%
MU240301C000970002024-02-27 3:52PM EST97.000.240.210.23+0.09+60.00%2561,52042.87%
MU240301C000980002024-02-27 3:59PM EST98.000.170.150.17+0.06+54.55%1,6411,85444.82%
MU240301C000990002024-02-27 3:53PM EST99.000.130.120.14+0.03+30.00%2751,63047.75%
MU240301C001000002024-02-27 3:59PM EST100.000.110.090.12+0.03+37.50%2,5263,56450.98%
MU240301C001010002024-02-27 3:51PM EST101.000.090.070.09+0.03+50.00%2501,81651.37%
MU240301C001050002024-02-27 3:56PM EST105.000.040.030.040.00-901,10859.38%
MU240301C001100002024-02-27 3:36PM EST110.000.010.010.030.00-4082671.88%
MU240301C001150002024-02-27 2:02PM EST115.000.020.000.32-0.01-33.33%343116.41%
MU240301C001200002024-02-27 10:19AM EST120.000.010.000.03-0.01-50.00%16197.66%
PutsforMarch 1, 2024
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
MU240301P000450002024-02-26 12:16PM EST45.000.010.000.010.00-55225.00%
MU240301P000500002024-02-16 1:55PM EST50.000.050.000.020.00-11206.25%
MU240301P000550002024-02-20 10:18AM EST55.000.030.001.270.00--10319.14%
MU240301P000600002024-02-20 11:29AM EST60.000.030.001.270.00-12273.44%
MU240301P000640002024-02-21 11:55AM EST64.000.030.001.270.00--10239.06%
MU240301P000650002024-02-23 12:31PM EST65.000.010.000.010.00-8448112.50%
MU240301P000660002024-02-21 1:29PM EST66.000.040.001.270.00--2222.46%
MU240301P000680002024-02-22 9:30AM EST68.000.060.000.030.00-1014112.50%
MU240301P000690002024-02-22 10:36AM EST69.000.030.001.270.00-2626198.44%
MU240301P000700002024-02-26 11:06AM EST70.000.010.001.270.00-73471190.53%
MU240301P000710002024-02-22 3:20PM EST71.000.040.000.020.00-669593.75%
MU240301P000720002024-02-23 3:50PM EST72.000.020.000.020.00-457187.50%
MU240301P000730002024-02-27 9:44AM EST73.000.010.000.020.00-129384.38%
MU240301P000740002024-02-27 12:46PM EST74.000.010.000.030.00-68382.81%
MU240301P000750002024-02-27 3:54PM EST75.000.010.010.020.00-7774278.13%
MU240301P000760002024-02-27 12:43PM EST76.000.010.000.02-0.01-50.00%2224470.31%
MU240301P000770002024-02-27 3:42PM EST77.000.020.000.020.00-389865.63%
MU240301P000780002024-02-27 3:45PM EST78.000.020.020.03-0.01-33.33%46954268.75%
MU240301P000790002024-02-27 3:50PM EST79.000.050.020.03+0.03+150.00%2654264.06%
MU240301P000800002024-02-27 3:12PM EST80.000.030.010.030.00-1531,69557.81%
MU240301P000810002024-02-27 1:38PM EST81.000.020.010.03-0.01-33.33%401,76153.13%
MU240301P000820002024-02-27 3:05PM EST82.000.020.020.04-0.04-66.67%451,23251.56%
MU240301P000830002024-02-27 3:15PM EST83.000.020.020.04-0.07-77.78%4578148.83%
MU240301P000840002024-02-27 3:18PM EST84.000.030.020.04-0.09-75.00%8251543.95%
MU240301P000850002024-02-27 3:47PM EST85.000.050.030.05-0.14-73.68%3311,96240.63%
MU240301P000860002024-02-27 3:59PM EST86.000.070.050.07-0.27-79.41%2111,66037.70%
MU240301P000870002024-02-27 3:58PM EST87.000.090.090.11-0.46-83.64%83595635.74%
MU240301P000880002024-02-27 3:59PM EST88.000.170.170.19-0.70-80.46%1,2431,26434.67%
MU240301P000890002024-02-27 3:53PM EST89.000.320.300.36-0.98-75.38%80976435.06%
MU240301P000900002024-02-27 3:59PM EST90.000.550.560.58-1.31-70.43%2,4901,16434.28%
MU240301P000910002024-02-27 3:58PM EST91.000.920.910.97-1.59-63.35%1,69046435.45%
MU240301P000920002024-02-27 3:58PM EST92.001.391.391.45-1.86-57.23%1,30265135.79%
MU240301P000930002024-02-27 3:59PM EST93.001.992.002.03-1.61-44.72%3339335.74%
MU240301P000940002024-02-27 3:51PM EST94.002.652.702.77-1.40-34.57%8853837.31%
MU240301P000950002024-02-27 3:54PM EST95.003.503.453.60-2.20-38.60%8360439.45%
MU240301P000960002024-02-27 3:26PM EST96.003.754.304.45-1.55-29.25%31540.23%
MU240301P000970002024-02-27 3:43PM EST97.004.855.205.35-1.10-18.49%71241.21%
MU240301P000980002024-02-27 1:43PM EST98.006.005.506.30-2.65-30.64%602443.46%
MU240301P000990002024-02-27 11:55AM EST99.007.957.057.30+0.05+0.63%121048.54%
MU240301P001000002024-02-27 2:52PM EST100.007.607.458.25-0.55-6.75%3662049.02%
MU240301P001010002024-02-26 3:35PM EST101.009.559.059.25-1.50-13.57%2153.52%
MU240301P001100002024-02-27 11:55AM EST110.0018.9017.4018.25-1.95-9.35%4089.84%
MU240301P001200002024-02-26 12:30PM EST120.0028.5027.2528.200.00-1010112.50%