Canada markets closed

Micron Technology, Inc. (MU)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
153.45+5.62 (+3.80%)
At close: 04:00PM EDT
154.70 +1.25 (+0.81%)
After hours: 07:59PM EDT
In The Money
Show:ListStraddle
CallsforJune 28, 2024
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
MU240628C000600002024-06-05 10:58AM EDT60.0070.5592.3094.850.00-11242.97%
MU240628C000700002024-06-17 9:43AM EDT70.0075.0082.9084.950.00-1717250.39%
MU240628C000750002024-06-17 1:04PM EDT75.0072.7877.7579.800.00-324216.60%
MU240628C000800002024-06-18 9:57AM EDT80.0076.0072.2074.45+15.87+26.39%24244.34%
MU240628C000850002024-06-12 3:43PM EDT85.0054.4467.4570.050.00-11180.08%
MU240628C000900002024-06-18 1:51PM EDT90.0064.0062.4064.90+11.53+21.97%112154.49%
MU240628C000950002024-06-17 3:47PM EDT95.0052.9557.2059.700.00-2450.00%
MU240628C001000002024-06-18 3:11PM EDT100.0053.7652.3054.30+6.86+14.63%193165.33%
MU240628C001050002024-06-18 3:28PM EDT105.0048.4948.2550.05+7.40+18.01%387143.46%
MU240628C001060002024-06-17 10:16AM EDT106.0038.4246.6549.150.00-227128.52%
MU240628C001070002024-06-13 9:39AM EDT107.0035.0046.3548.150.00-115141.50%
MU240628C001080002024-05-14 10:18AM EDT108.0017.5034.9036.200.00--10.00%
MU240628C001090002024-06-03 1:10PM EDT109.0019.1543.7546.250.00-12125.20%
MU240628C001100002024-06-17 2:58PM EDT110.0038.6043.4044.900.00-948128.71%
MU240628C001110002024-06-11 2:16PM EDT111.0024.9541.5043.550.00-214686.33%
MU240628C001120002024-06-18 9:56AM EDT112.0043.2740.6542.60+10.68+32.77%43795.12%
MU240628C001130002024-06-06 12:16PM EDT113.0018.7839.5541.550.00-111885.35%
MU240628C001140002024-05-28 11:21AM EDT114.0020.2039.5040.650.00-13114.45%
MU240628C001150002024-06-18 9:42AM EDT115.0041.0337.6539.70+7.48+22.30%14391.89%
MU240628C001160002024-06-18 9:58AM EDT116.0040.5336.7038.80+7.99+24.55%42394.14%
MU240628C001170002024-06-17 1:03PM EDT117.0031.6636.5537.900.00-15111.52%
MU240628C001180002024-06-17 1:06PM EDT118.0030.9234.8036.950.00-112595.46%
MU240628C001190002024-06-13 9:38AM EDT119.0023.0234.6036.000.00-34108.30%
MU240628C001200002024-06-18 3:00PM EDT120.0034.6433.0035.10+5.34+18.23%2425097.27%
MU240628C001210002024-06-18 3:11PM EDT121.0033.5032.2033.95+11.20+50.22%14295.46%
MU240628C001220002024-06-18 10:56AM EDT122.0034.8731.2533.70+8.67+33.09%26103104.69%
MU240628C001230002024-06-18 10:54AM EDT123.0033.7430.8032.75+7.45+28.34%4494109.23%
MU240628C001240002024-06-18 10:07AM EDT124.0032.7929.4031.95+6.29+23.74%533103.91%
MU240628C001250002024-06-18 1:39PM EDT125.0029.5529.3030.15+4.65+18.67%57295102.10%
MU240628C001260002024-06-18 2:48PM EDT126.0029.3527.6029.35+5.55+23.32%618593.26%
MU240628C001270002024-06-18 2:48PM EDT127.0028.5026.7529.35+5.30+22.84%4197103.03%
MU240628C001280002024-06-18 10:54AM EDT128.0028.7026.0027.70+6.15+27.27%1015895.90%
MU240628C001290002024-06-18 3:43PM EDT129.0025.4725.0527.35+5.82+29.62%1520999.76%
MU240628C001300002024-06-18 3:34PM EDT130.0025.1024.6026.80+4.52+21.96%1311,073105.42%
MU240628C001310002024-06-18 3:54PM EDT131.0024.4223.3525.85+4.17+20.59%19283100.49%
MU240628C001320002024-06-18 3:06PM EDT132.0023.9222.6524.40+4.79+25.04%3326496.00%
MU240628C001330002024-06-18 3:51PM EDT133.0022.1721.8023.45+3.67+19.84%1491,85694.38%
MU240628C001340002024-06-18 2:42PM EDT134.0022.2521.8023.35+5.20+30.50%8299105.40%
MU240628C001350002024-06-18 3:53PM EDT135.0021.1520.2522.50+4.05+23.68%3401,28899.05%
MU240628C001360002024-06-18 1:51PM EDT136.0021.0820.1521.70+4.56+27.60%52128103.15%
MU240628C001370002024-06-18 2:34PM EDT137.0020.0019.3520.90+4.23+26.82%8115102.17%
MU240628C001380002024-06-18 3:52PM EDT138.0018.1519.0019.75+3.10+20.60%65437101.71%
MU240628C001390002024-06-18 3:45PM EDT139.0017.9317.9519.10+3.67+25.74%2237299.85%
MU240628C001400002024-06-18 3:59PM EDT140.0017.8016.9018.90+4.07+29.64%4302,684100.64%
MU240628C001410002024-06-18 2:42PM EDT141.0017.2516.5017.90+3.97+29.89%95357100.29%
MU240628C001420002024-06-18 3:51PM EDT142.0015.7215.5517.00+2.92+22.81%13343197.22%
MU240628C001450002024-06-18 3:54PM EDT145.0014.7414.0015.00+3.77+34.37%1,5518,33098.51%
MU240628C001500002024-06-18 3:59PM EDT150.0011.9011.8512.05+3.25+37.57%2,6913,729101.25%
MU240628C001525002024-06-18 3:58PM EDT152.5010.7210.5511.25+3.00+38.86%2,470803103.26%
MU240628C001550002024-06-18 3:59PM EDT155.009.609.509.70+2.90+43.28%5,79711,409101.81%
MU240628C001600002024-06-18 3:59PM EDT160.007.657.557.75+2.40+45.71%6,9051,991102.61%
MU240628C001650002024-06-18 3:57PM EDT165.006.106.006.25+2.10+52.50%1,8711,009104.26%
MU240628C001700002024-06-18 3:59PM EDT170.004.804.754.85+1.80+60.00%4,2341,676104.91%
MU240628C001750002024-06-18 3:58PM EDT175.003.793.703.80+1.41+59.24%3,0221,486105.76%
MU240628C001800002024-06-18 3:59PM EDT180.002.952.703.25+1.12+61.20%1,531907107.42%
MU240628C001850002024-06-18 3:57PM EDT185.002.342.082.37+0.88+60.27%735462106.96%
MU240628C001900002024-06-18 3:59PM EDT190.001.891.741.89+0.75+65.79%1,674448109.62%
MU240628C001950002024-06-18 3:55PM EDT195.001.481.281.69+0.58+64.44%1,524257112.11%
MU240628C002000002024-06-18 3:59PM EDT200.001.201.131.30+0.51+73.91%1,177542114.40%
MU240628C002050002024-06-18 3:54PM EDT205.000.930.560.97+0.38+69.09%597122110.01%
MU240628C002150002024-06-18 3:59PM EDT215.000.610.580.62+0.25+69.44%1,072290117.77%
PutsforJune 28, 2024
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
MU240628P000600002024-06-14 1:29PM EDT60.000.020.000.230.00--2,500240.23%
MU240628P000700002024-06-18 9:36AM EDT70.000.010.000.23-0.24-96.00%412203.52%
MU240628P000750002024-06-14 12:28PM EDT75.000.030.000.020.00-5252143.75%
MU240628P000800002024-06-17 3:32PM EDT80.000.030.010.070.00-6272,116151.56%
MU240628P000850002024-06-17 1:28PM EDT85.000.050.010.060.00-122161135.94%
MU240628P000900002024-06-18 12:26PM EDT90.000.020.010.10-0.09-81.82%56553130.47%
MU240628P000950002024-06-18 3:11PM EDT95.000.030.020.05-0.07-70.00%751370112.50%
MU240628P001000002024-06-18 3:52PM EDT100.000.060.020.09-0.07-53.85%604549106.64%
MU240628P001040002024-06-18 3:52PM EDT104.000.100.040.17-0.05-33.33%82260106.25%
MU240628P001050002024-06-18 3:39PM EDT105.000.090.050.22-0.15-62.50%17154107.81%
MU240628P001060002024-06-18 3:50PM EDT106.000.090.050.23-0.23-71.88%2056105.86%
MU240628P001070002024-06-18 1:52PM EDT107.000.130.060.25-0.29-69.05%1880105.08%
MU240628P001080002024-06-18 10:31AM EDT108.000.190.060.21-0.34-64.15%250100.59%
MU240628P001090002024-06-18 2:56PM EDT109.000.170.060.28-0.16-48.48%18101101.76%
MU240628P001100002024-06-18 3:26PM EDT110.000.160.160.22-0.16-50.00%137358101.17%
MU240628P001110002024-06-18 9:46AM EDT111.000.300.100.32-0.32-51.61%4219100.39%
MU240628P001120002024-06-18 3:45PM EDT112.000.220.100.34-0.21-48.84%8416698.73%
MU240628P001130002024-06-18 2:06PM EDT113.000.270.110.37-0.24-47.06%816697.75%
MU240628P001140002024-06-18 2:04PM EDT114.000.310.230.33-0.21-40.38%1617697.85%
MU240628P001150002024-06-18 3:55PM EDT115.000.310.290.34-0.27-46.55%11170197.46%
MU240628P001160002024-06-18 3:50PM EDT116.000.390.250.37-0.26-40.00%20923594.73%
MU240628P001170002024-06-18 3:49PM EDT117.000.390.230.42-0.32-45.07%4619693.07%
MU240628P001180002024-06-18 3:03PM EDT118.000.430.360.56-0.35-44.87%7739296.97%
MU240628P001190002024-06-18 3:46PM EDT119.000.480.450.55-0.40-45.45%287596.09%
MU240628P001200002024-06-18 3:58PM EDT120.000.540.530.56-0.39-41.94%7701,37995.21%
MU240628P001210002024-06-18 3:22PM EDT121.000.640.380.82-0.45-41.28%14378494.63%
MU240628P001220002024-06-18 3:42PM EDT122.000.710.520.70-0.49-40.83%6028892.29%
MU240628P001230002024-06-18 2:55PM EDT123.000.780.730.79-0.56-41.79%6120394.43%
MU240628P001240002024-06-18 3:45PM EDT124.000.900.520.95-0.56-38.36%9618090.97%
MU240628P001250002024-06-18 3:52PM EDT125.001.010.920.97-0.58-36.48%79174294.09%
MU240628P001260002024-06-18 3:53PM EDT126.001.051.031.08-0.74-41.34%11421693.99%
MU240628P001270002024-06-18 3:46PM EDT127.001.271.101.25-0.68-34.87%5326893.95%
MU240628P001280002024-06-18 3:56PM EDT128.001.311.251.35-0.87-39.91%27349093.80%
MU240628P001290002024-06-18 3:42PM EDT129.001.471.341.98-0.95-39.26%7323398.05%
MU240628P001300002024-06-18 3:59PM EDT130.001.681.461.77-0.90-34.88%1,5931,22994.09%
MU240628P001310002024-06-18 3:53PM EDT131.001.811.561.83-0.98-35.13%16730892.53%
MU240628P001320002024-06-18 3:51PM EDT132.002.151.582.22-0.85-28.33%32646593.02%
MU240628P001330002024-06-18 3:59PM EDT133.002.192.122.42-1.21-35.59%34243195.92%
MU240628P001340002024-06-18 3:55PM EDT134.002.352.202.57-1.18-33.43%26715394.43%
MU240628P001350002024-06-18 3:55PM EDT135.002.482.402.87-1.52-38.00%1,11993894.82%
MU240628P001360002024-06-18 3:52PM EDT136.003.052.592.94-1.25-29.07%27620593.31%
MU240628P001370002024-06-18 3:50PM EDT137.003.333.053.25-1.23-26.97%38614595.17%
MU240628P001380002024-06-18 3:49PM EDT138.003.373.053.50-1.59-32.06%31013093.29%
MU240628P001390002024-06-18 3:50PM EDT139.004.003.653.80-1.20-23.08%60619495.46%
MU240628P001400002024-06-18 3:57PM EDT140.004.054.004.40-1.65-28.95%2,6262,60797.61%
MU240628P001410002024-06-18 3:26PM EDT141.004.554.304.45-1.60-26.02%12723695.87%
MU240628P001420002024-06-18 3:45PM EDT142.005.004.254.90-1.53-23.43%20937494.34%
MU240628P001450002024-06-18 3:56PM EDT145.005.855.805.95-2.05-25.95%1,04163696.63%
MU240628P001500002024-06-18 3:57PM EDT150.008.157.908.25-2.25-21.63%1,73325296.95%
MU240628P001525002024-06-18 3:54PM EDT152.509.458.609.55-2.48-20.79%6501894.56%
MU240628P001550002024-06-18 3:59PM EDT155.0010.8510.3511.00-2.70-19.93%2,1994,06097.12%
MU240628P001600002024-06-18 3:41PM EDT160.0013.8513.4514.05-3.20-18.77%365298.11%
MU240628P001650002024-06-18 2:02PM EDT165.0017.9116.6017.40-2.92-14.02%41697.18%