Canada markets closed

Micron Technology, Inc. (MU)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
117.45-2.05 (-1.72%)
At close: 04:00PM EDT
118.25 +0.80 (+0.68%)
After hours: 07:59PM EDT
In The Money
Show:ListStraddle
CallsforJuly 19, 2024
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
MU240719C000400002024-07-01 2:14PM EDT40.0091.8075.4079.450.00-201,502.34%
MU240719C000425002024-06-26 1:25PM EDT42.50100.4072.9076.950.00-1121,425.78%
MU240719C000450002024-01-26 12:21PM EDT45.0044.3041.4042.450.00-110.00%
MU240719C000500002024-07-05 1:15PM EDT50.0082.0365.4069.400.00-141,214.45%
MU240719C000550002024-07-05 1:51PM EDT55.0077.1060.4064.400.00-3211,096.88%
MU240719C000600002024-04-19 11:40AM EDT60.0048.2865.4566.100.00-2111,627.93%
MU240719C000650002024-07-17 3:06PM EDT65.0054.3550.4054.450.00-62954897.66%
MU240719C000675002024-06-24 10:05AM EDT67.5074.2147.9051.950.00-113850.98%
MU240719C000700002024-07-18 2:50PM EDT70.0045.7845.4049.70-15.37-25.13%41,837446.88%
MU240719C000725002024-07-17 2:31PM EDT72.5047.5942.9045.700.00-217,497595.70%
MU240719C000750002024-07-18 2:57PM EDT75.0041.0740.4044.70-3.83-8.53%62374393.75%
MU240719C000775002024-07-17 9:59AM EDT77.5044.7537.9042.200.00-2127367.19%
MU240719C000800002024-07-18 3:19PM EDT80.0035.4535.4039.70-4.46-11.18%151994342.19%
MU240719C000825002024-07-18 11:23AM EDT82.5032.1332.9037.20-14.47-31.05%15234317.97%
MU240719C000850002024-07-18 3:00PM EDT85.0031.4430.4534.70-4.11-11.56%124,577304.69%
MU240719C000875002024-07-18 12:09PM EDT87.5028.5227.9532.20-4.10-12.57%11512280.47%
MU240719C000900002024-07-18 3:05PM EDT90.0025.3925.4529.70-4.53-15.14%274,980257.03%
MU240719C000925002024-07-18 3:17PM EDT92.5022.9022.9527.20-7.60-24.92%31,276234.38%
MU240719C000950002024-07-18 2:15PM EDT95.0021.0020.4524.40-3.36-13.79%16871411.91%
MU240719C000975002024-07-18 2:01PM EDT97.5018.2517.9521.85-4.10-18.34%10379373.44%
MU240719C001000002024-07-18 3:57PM EDT100.0017.1016.0519.30-2.45-12.53%2112,397187.50%
MU240719C001050002024-07-18 3:49PM EDT105.0013.0010.9014.60-3.02-18.85%181,297150.00%
MU240719C001080002024-07-18 3:17PM EDT108.007.407.7511.45-0.60-7.50%10-101.95%
MU240719C001090002024-07-18 2:24PM EDT109.007.506.5010.55+0.50+7.14%20-80.86%
MU240719C001100002024-07-18 3:59PM EDT110.007.435.559.45-2.42-24.57%3363,24767.58%
MU240719C001110002024-07-18 3:17PM EDT111.004.606.108.35+0.30+6.98%15-123.34%
MU240719C001120002024-07-18 1:22PM EDT112.005.004.507.30+0.15+3.09%29-90.53%
MU240719C001130002024-07-18 3:33PM EDT113.003.504.554.80-3.10-46.97%202-62.89%
MU240719C001140002024-07-18 3:46PM EDT114.003.722.923.90+0.22+6.29%415-67.19%
MU240719C001150002024-07-18 3:57PM EDT115.002.682.613.05-2.42-47.45%3,8461,54250.98%
MU240719C001160002024-07-18 3:58PM EDT116.002.111.752.25-0.88-29.43%2,850-57.76%
MU240719C001170002024-07-18 3:59PM EDT117.001.591.521.63-1.46-47.87%7,596-54.69%
MU240719C001200002024-07-18 3:59PM EDT120.000.450.430.48-1.28-73.99%7,42211,55955.18%
MU240719C001210002024-07-18 3:59PM EDT121.000.280.260.29-1.10-79.71%3,7491,23355.47%
MU240719C001220002024-07-18 3:59PM EDT122.000.170.150.18-0.81-82.65%3,9122,03556.45%
MU240719C001230002024-07-18 3:58PM EDT123.000.100.100.11-0.65-86.67%2,3701,20858.40%
MU240719C001240002024-07-18 3:56PM EDT124.000.060.050.08-0.48-88.89%9771,22860.16%
MU240719C001250002024-07-18 3:59PM EDT125.000.030.030.06-0.36-92.31%5,75011,02562.89%
MU240719C001260002024-07-18 3:56PM EDT126.000.030.030.04-0.25-89.29%81990866.80%
MU240719C001270002024-07-18 3:54PM EDT127.000.020.020.04-0.21-91.30%1,2731,64871.09%
MU240719C001280002024-07-18 3:53PM EDT128.000.010.010.03-0.15-93.75%7903,82873.44%
MU240719C001290002024-07-18 3:55PM EDT129.000.010.010.02-0.10-90.91%2222,45275.78%
MU240719C001300002024-07-18 3:59PM EDT130.000.010.010.02-0.07-87.50%1,78214,04381.25%
MU240719C001310002024-07-18 3:52PM EDT131.000.010.010.06-0.06-85.71%2082,14296.88%
MU240719C001320002024-07-18 3:56PM EDT132.000.010.000.02-0.05-83.33%3392,92387.50%
MU240719C001330002024-07-18 3:58PM EDT133.000.010.010.02-0.03-75.00%3382,61296.88%
MU240719C001340002024-07-18 3:53PM EDT134.000.010.000.01-0.02-66.67%2002,46490.63%
MU240719C001350002024-07-18 3:48PM EDT135.000.010.000.01-0.02-66.67%98717,66693.75%
MU240719C001360002024-07-18 3:54PM EDT136.000.010.000.01-0.02-66.67%4302,53498.44%
MU240719C001370002024-07-18 3:22PM EDT137.000.010.000.01-0.02-66.67%952,412106.25%
MU240719C001380002024-07-18 3:47PM EDT138.000.020.010.03-0.01-33.33%1442,902126.56%
MU240719C001390002024-07-18 3:49PM EDT139.000.010.010.02-0.01-50.00%2422,012126.56%
MU240719C001400002024-07-18 3:33PM EDT140.000.010.000.010.00-94920,092118.75%
MU240719C001410002024-07-18 2:07PM EDT141.000.010.000.01-0.01-50.00%1282,253121.88%
MU240719C001420002024-07-18 2:29PM EDT142.000.010.000.010.00-932,919125.00%
MU240719C001430002024-07-18 3:56PM EDT143.000.010.010.020.00-221,641145.31%
MU240719C001440002024-07-18 11:40AM EDT144.000.010.000.01-0.01-50.00%41,367134.38%
MU240719C001450002024-07-18 3:25PM EDT145.000.010.000.01-0.01-50.00%7010,914137.50%
MU240719C001460002024-07-18 3:19PM EDT146.000.010.000.010.00-132,327143.75%
MU240719C001470002024-07-18 3:54PM EDT147.000.010.000.01-0.02-66.67%16932143.75%
MU240719C001480002024-07-18 3:54PM EDT148.000.010.000.140.00-30804201.56%
MU240719C001490002024-07-16 11:52AM EDT149.000.030.000.010.00-78639156.25%
MU240719C001500002024-07-18 3:24PM EDT150.000.010.000.010.00-3019,760156.25%
MU240719C001525002024-07-16 3:47PM EDT152.500.040.000.010.00-14699168.75%
MU240719C001550002024-07-18 3:55PM EDT155.000.010.000.010.00-4910,236175.00%
MU240719C001575002024-07-17 9:58AM EDT157.500.010.000.010.00-11,154187.50%
MU240719C001600002024-07-18 11:29AM EDT160.000.010.000.010.00-1110,556193.75%
MU240719C001625002024-07-17 11:43AM EDT162.500.010.000.010.00-2273206.25%
MU240719C001650002024-07-17 9:40AM EDT165.000.010.000.010.00-113,149212.50%
MU240719C001700002024-07-17 1:54PM EDT170.000.010.000.010.00-385,765231.25%
MU240719C001750002024-07-17 10:18AM EDT175.000.010.000.010.00-16,250243.75%
MU240719C001800002024-07-17 2:28PM EDT180.000.060.000.010.00-144,513262.50%
MU240719C001850002024-07-15 1:04PM EDT185.000.010.000.010.00-35,505275.00%
MU240719C001900002024-07-16 11:24AM EDT190.000.010.000.010.00-1001,430287.50%
MU240719C001950002024-07-18 1:56PM EDT195.000.010.000.010.00-14891306.25%
MU240719C002000002024-07-17 12:49PM EDT200.000.010.000.010.00-3510,484318.75%
MU240719C002050002024-07-08 11:12AM EDT205.000.010.000.010.00--60331.25%
MU240719C002100002024-07-10 11:52AM EDT210.000.010.000.010.00-50386350.00%
MU240719C002200002024-07-12 9:44AM EDT220.000.010.000.010.00-42899375.00%
MU240719C002300002024-07-01 11:28AM EDT230.000.010.000.010.00-63325387.50%
MU240719C002400002024-07-16 12:49PM EDT240.000.010.000.010.00-5498412.50%
MU240719C002500002024-07-11 11:37AM EDT250.000.010.000.010.00-112,636437.50%
PutsforJuly 19, 2024
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
MU240719P000375002024-05-10 1:29PM EDT37.500.030.000.110.00-57865.63%
MU240719P000400002024-06-24 9:33AM EDT40.000.300.000.010.00-13650.00%
MU240719P000425002023-12-21 4:26PM EDT42.500.240.020.190.00--120837.50%
MU240719P000450002024-05-21 9:30AM EDT45.000.010.000.000.00-219950.00%
MU240719P000475002024-06-06 3:01PM EDT47.500.020.000.080.00-10441668.75%
MU240719P000500002024-06-17 3:45PM EDT50.000.120.000.010.00-1263525.00%
MU240719P000550002024-06-25 12:49PM EDT55.000.090.000.010.00-5599462.50%
MU240719P000600002024-06-25 12:49PM EDT60.000.100.000.010.00-13476412.50%
MU240719P000650002024-06-17 1:01PM EDT65.000.050.000.010.00-12,095362.50%
MU240719P000675002024-07-02 1:47PM EDT67.500.010.000.010.00-3537350.00%
MU240719P000700002024-07-03 12:20PM EDT70.000.010.000.010.00-95863325.00%
MU240719P000725002024-07-18 9:30AM EDT72.500.010.000.010.00-2673300.00%
MU240719P000750002024-07-11 12:12PM EDT75.000.010.000.010.00-1001,269287.50%
MU240719P000775002024-07-16 2:55PM EDT77.500.030.000.030.00-21,293293.75%
MU240719P000800002024-07-08 12:40PM EDT80.000.010.000.510.00-31,998397.27%
MU240719P000825002024-07-05 1:46PM EDT82.500.010.000.510.00-11,021369.92%
MU240719P000850002024-07-17 1:56PM EDT85.000.010.000.010.00-21,823212.50%
MU240719P000875002024-07-10 9:49AM EDT87.500.010.000.020.00-11,201206.25%
MU240719P000900002024-07-12 3:30PM EDT90.000.010.000.050.00-651,456206.25%
MU240719P000925002024-07-15 3:26PM EDT92.500.020.000.130.00-1985212.50%
MU240719P000950002024-07-18 3:16PM EDT95.000.010.000.100.00-21,798184.38%
MU240719P000975002024-07-17 3:12PM EDT97.500.010.000.100.00-11,876164.06%
MU240719P001000002024-07-18 3:39PM EDT100.000.020.000.02-0.01-33.33%1,01110,099118.75%
MU240719P001050002024-07-18 3:59PM EDT105.000.020.010.09-0.02-50.00%1,2673,819106.25%
MU240719P001080002024-07-18 3:43PM EDT108.000.050.030.050.00-217-80.08%
MU240719P001090002024-07-18 3:48PM EDT109.000.050.040.06+0.01+25.00%189-75.39%
MU240719P001100002024-07-18 3:51PM EDT110.000.070.060.08-0.07-50.00%1,6553,83771.88%
MU240719P001110002024-07-18 3:51PM EDT111.000.100.080.11+0.03+42.86%459-67.58%
MU240719P001120002024-07-18 3:44PM EDT112.000.150.120.15-0.02-11.76%878-64.06%
MU240719P001130002024-07-18 3:59PM EDT113.000.210.180.21-0.03-12.50%1,473-60.35%
MU240719P001140002024-07-18 3:58PM EDT114.000.320.270.31+0.11+52.38%1,600-57.13%
MU240719P001150002024-07-18 3:58PM EDT115.000.500.440.48-0.06-10.71%6,2166,37155.37%
MU240719P001160002024-07-18 3:58PM EDT116.000.780.690.77+0.42+116.67%2,532-54.59%
MU240719P001170002024-07-18 3:59PM EDT117.001.041.041.11+0.54+108.00%4,009-52.64%
MU240719P001200002024-07-18 3:57PM EDT120.003.252.763.95+0.99+43.81%6,88711,43572.66%
MU240719P001210002024-07-18 3:48PM EDT121.003.613.654.85+0.76+26.67%1,0992,16179.98%
MU240719P001220002024-07-18 3:53PM EDT122.004.753.906.50+1.29+37.28%4251,34288.87%
MU240719P001230002024-07-18 3:53PM EDT123.005.755.356.25+1.50+35.29%4101,62572.66%
MU240719P001240002024-07-18 3:54PM EDT124.006.904.608.65+1.85+36.63%6701,40861.72%
MU240719P001250002024-07-18 3:56PM EDT125.007.456.959.60+1.55+26.27%1,99911,348125.20%
MU240719P001260002024-07-18 3:54PM EDT126.008.907.759.05+2.10+30.88%7794,029119.63%
MU240719P001270002024-07-18 3:50PM EDT127.009.809.1010.75+2.31+30.84%9543,514118.56%
MU240719P001280002024-07-18 3:59PM EDT128.0010.549.9511.60+1.79+20.46%6853,173111.72%
MU240719P001290002024-07-18 3:54PM EDT129.0011.9810.1013.65+2.93+32.38%1,2553,155130.27%
MU240719P001300002024-07-18 3:59PM EDT130.0012.6011.9514.60+1.97+18.53%13,8749,167172.27%
MU240719P001310002024-07-18 3:57PM EDT131.0014.1112.8015.05+2.95+26.43%6,1401,664151.17%
MU240719P001320002024-07-18 3:59PM EDT132.0014.5913.3516.65+1.99+15.79%7,6622,146166.21%
MU240719P001330002024-07-18 3:29PM EDT133.0016.9414.3517.10+3.54+26.42%4,8721,229141.02%
MU240719P001340002024-07-18 3:36PM EDT134.0017.7514.8518.65+3.89+28.07%1,835682151.56%
MU240719P001350002024-07-18 3:57PM EDT135.0017.9517.0017.75+3.32+22.69%20,1754,951158.20%
MU240719P001360002024-07-18 3:19PM EDT136.0020.1016.4019.15+3.65+22.19%1,469226211.13%
MU240719P001370002024-07-18 3:19PM EDT137.0021.3217.3521.40+4.42+26.15%55587307.91%
MU240719P001380002024-07-18 3:59PM EDT138.0020.2520.3520.90+1.65+8.87%26045150.78%
MU240719P001390002024-07-18 3:19PM EDT139.0022.9019.3523.65+3.58+18.53%25047340.63%
MU240719P001400002024-07-18 3:23PM EDT140.0023.9521.3524.65+4.14+20.90%2,310284225.00%
MU240719P001410002024-07-18 3:19PM EDT141.0025.9521.8525.65+4.95+23.57%19136196.48%
MU240719P001420002024-07-18 3:19PM EDT142.0026.3022.7026.65+6.30+31.50%2,671368186.72%
MU240719P001430002024-07-18 3:09PM EDT143.0028.8523.7027.65+7.75+36.73%52192.19%
MU240719P001440002024-07-18 2:51PM EDT144.0027.3524.7028.65+4.25+18.40%125198.05%
MU240719P001450002024-07-18 3:19PM EDT145.0027.6525.7029.65+2.48+9.85%21734203.52%
MU240719P001460002024-07-18 3:19PM EDT146.0031.3026.3530.65+14.57+87.09%449399.32%
MU240719P001470002024-07-17 10:02AM EDT147.0024.9127.3531.650.00-10407.23%
MU240719P001480002024-07-18 3:14PM EDT148.0030.6528.3532.65+17.45+132.20%11415.04%
MU240719P001490002024-07-01 3:42PM EDT149.0018.5029.3533.650.00-500422.75%
MU240719P001500002024-07-18 3:09PM EDT150.0034.0630.3534.65+12.30+56.53%52430.27%
MU240719P001525002024-07-11 3:43PM EDT152.5021.6132.8537.150.00-20448.93%
MU240719P001550002024-07-18 3:14PM EDT155.0040.5035.7039.60+17.65+77.24%21247.27%
MU240719P001575002024-07-11 2:42PM EDT157.5026.9037.8542.100.00-560480.96%
MU240719P001600002024-07-11 2:39PM EDT160.0029.2940.3544.600.00-440497.95%
MU240719P001650002024-07-17 2:39PM EDT165.0045.3045.3549.600.00-10530.47%
MU240719P001700002024-06-26 3:43PM EDT170.0031.1850.3554.600.00-10561.52%
MU240719P001750002024-06-27 11:39AM EDT175.0041.7355.7059.600.00-30335.16%
MU240719P001800002024-06-28 10:05AM EDT180.0045.1660.7064.600.00-30355.47%
MU240719P001850002024-06-28 10:05AM EDT185.0050.2265.3569.600.00-10646.29%
MU240719P001900002024-06-24 12:43PM EDT190.0050.2070.6074.600.00-290362.50%
MU240719P001950002024-06-20 1:47PM EDT195.0051.8075.6079.600.00--0378.13%
MU240719P002000002024-06-27 2:45PM EDT200.0065.6580.6084.600.00-260395.31%
MU240719P002100002024-06-20 11:34AM EDT210.0060.8890.6094.600.00--0426.56%