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
CallsforSeptember 20, 2024
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
MU240920C000375002024-02-02 11:06AM EDT37.5049.9557.0560.300.00-110.00%
MU240920C000400002023-12-29 10:30AM EDT40.0047.7750.1051.900.00-120.00%
MU240920C000425002023-12-27 4:35PM EDT42.5045.7046.1048.150.00--10.00%
MU240920C000450002024-03-21 9:39AM EDT45.0066.6661.3564.400.00-130.00%
MU240920C000475002024-04-17 3:44PM EDT47.5070.5178.3079.050.00-150.00%
MU240920C000500002024-04-17 3:53PM EDT50.0068.1975.9077.650.00-230.00%
MU240920C000550002024-03-15 1:19PM EDT55.0041.5068.4569.500.00-140.00%
MU240920C000600002024-06-18 12:22PM EDT60.0095.2193.9595.05+25.86+37.29%20122111.79%
MU240920C000650002024-06-17 10:36AM EDT65.0079.2188.0590.150.00-334194.09%
MU240920C000675002024-06-07 1:29PM EDT67.5066.0586.6087.700.00-3138101.93%
MU240920C000700002024-05-06 12:57PM EDT70.0051.9963.8066.200.00-7500.00%
MU240920C000725002024-06-14 1:16PM EDT72.5070.1381.7082.850.00-123096.14%
MU240920C000750002024-06-18 11:58AM EDT75.0080.2979.3080.40+10.83+15.59%1065993.48%
MU240920C000775002024-06-07 1:58PM EDT77.5056.2775.3578.050.00-17378.78%
MU240920C000800002024-06-14 11:22AM EDT80.0062.8274.2576.450.00-41,56992.70%
MU240920C000825002024-06-13 12:26PM EDT82.5060.9270.3573.200.00-124273.83%
MU240920C000850002024-06-14 10:09AM EDT85.0057.9567.9570.800.00-186672.41%
MU240920C000875002024-06-18 10:33AM EDT87.5071.0067.0068.40+14.20+25.00%829680.27%
MU240920C000900002024-06-18 3:34PM EDT90.0064.7263.0066.70+5.22+8.77%903,56572.85%
MU240920C000925002024-06-13 11:06AM EDT92.5052.4260.7564.450.00-339072.58%
MU240920C000950002024-06-14 3:12PM EDT95.0049.4558.3061.800.00-73,21268.92%
MU240920C000975002024-06-10 1:24PM EDT97.5039.7257.5559.800.00-3082076.22%
MU240920C001000002024-06-18 2:34PM EDT100.0055.9055.2557.45+5.75+11.47%193,14774.29%
MU240920C001050002024-06-18 11:50AM EDT105.0051.8950.7051.90+9.99+23.84%101,33067.40%
MU240920C001100002024-06-18 2:08PM EDT110.0046.8446.4048.50+10.64+29.39%233,85068.62%
MU240920C001150002024-06-18 2:26PM EDT115.0042.8942.1043.20+11.29+35.73%181,65063.24%
MU240920C001200002024-06-18 3:28PM EDT120.0037.8038.0539.20+4.30+12.84%851,30961.88%
MU240920C001250002024-06-18 1:42PM EDT125.0034.9934.2535.25+5.28+17.77%741,40360.49%
MU240920C001300002024-06-18 3:49PM EDT130.0030.3831.0531.75+3.64+13.61%1052,29860.60%
MU240920C001350002024-06-18 3:49PM EDT135.0027.0527.7028.40+3.65+15.60%874,04259.80%
MU240920C001400002024-06-18 3:49PM EDT140.0024.0024.6525.30+3.60+17.65%1381,37459.25%
MU240920C001450002024-06-18 3:48PM EDT145.0021.2521.8022.15+3.25+18.06%6352,17758.20%
MU240920C001500002024-06-18 3:59PM EDT150.0019.5019.2519.50+3.90+25.00%9883,40357.79%
MU240920C001550002024-06-18 3:58PM EDT155.0017.1316.9517.25+3.48+25.49%3361,17357.72%
MU240920C001600002024-06-18 3:50PM EDT160.0014.3514.9015.20+2.55+21.61%62876057.67%
MU240920C001650002024-06-18 3:41PM EDT165.0012.8513.0013.30+2.85+28.50%14862357.45%
MU240920C001700002024-06-18 3:25PM EDT170.0011.2511.3511.50+2.65+30.81%2,5781,36157.16%
MU240920C001750002024-06-18 3:59PM EDT175.0010.029.9010.20+2.62+35.41%11964157.43%
MU240920C001800002024-06-18 3:55PM EDT180.008.708.658.85+2.32+36.36%3491,40057.42%
MU240920C001850002024-06-18 2:47PM EDT185.007.357.557.75+1.89+34.62%10179357.58%
MU240920C001900002024-06-18 3:11PM EDT190.006.656.556.85+1.90+40.00%20658757.81%
MU240920C001950002024-06-18 12:37PM EDT195.006.055.755.95+1.90+45.78%218057.98%
MU240920C002000002024-06-18 3:51PM EDT200.004.955.105.30+1.30+35.62%5542,61758.55%
MU240920C002300002024-06-18 3:58PM EDT230.002.412.292.44+0.85+54.49%824959.91%
MU240920C002400002024-06-18 3:57PM EDT240.001.891.852.06+0.70+58.82%951461.33%
MU240920C002500002024-06-18 3:45PM EDT250.001.451.401.54+0.49+51.04%3282,03461.28%
PutsforSeptember 20, 2024
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
MU240920P000375002024-03-21 9:44AM EDT37.500.020.000.280.00-519118.95%
MU240920P000400002024-04-18 12:22PM EDT40.000.030.000.160.00-185106.25%
MU240920P000425002024-06-06 9:30AM EDT42.500.030.000.310.00-279110.16%
MU240920P000450002024-02-26 10:30AM EDT45.000.250.000.120.00-38594.14%
MU240920P000475002024-04-04 3:23PM EDT47.500.100.030.130.00-126693.16%
MU240920P000500002024-05-10 2:16PM EDT50.000.060.010.110.00-20018886.33%
MU240920P000550002024-06-07 1:24PM EDT55.000.080.000.310.00-295289.06%
MU240920P000600002024-06-18 12:19PM EDT60.000.090.010.32-0.01-10.00%201,23482.62%
MU240920P000650002024-06-06 2:50PM EDT65.000.170.020.150.00-13,71569.92%
MU240920P000675002024-06-10 10:25AM EDT67.500.150.010.370.00-21,13574.32%
MU240920P000700002024-06-18 3:47PM EDT70.000.150.030.39-0.09-37.50%6069972.36%
MU240920P000725002024-06-13 12:09PM EDT72.500.170.040.410.00-262670.02%
MU240920P000750002024-06-18 1:11PM EDT75.000.130.050.26+0.09+225.00%141,24263.67%
MU240920P000775002024-06-14 10:42AM EDT77.500.300.080.250.00-41,16861.52%
MU240920P000800002024-06-18 1:13PM EDT80.000.220.190.27-0.09-29.03%331,17261.82%
MU240920P000825002024-06-18 1:13PM EDT82.500.280.240.31+0.01+3.70%252,50960.84%
MU240920P000850002024-06-18 1:13PM EDT85.000.330.280.36-0.07-17.50%6021,44359.67%
MU240920P000875002024-06-14 10:49AM EDT87.500.570.270.430.00-10038657.91%
MU240920P000900002024-06-18 1:13PM EDT90.000.470.420.50-0.23-32.86%791,97858.01%
MU240920P000925002024-06-18 9:32AM EDT92.500.450.500.59-0.20-30.77%5082157.13%
MU240920P000950002024-06-18 3:15PM EDT95.000.690.600.70-0.04-5.48%10381456.45%
MU240920P000975002024-06-18 11:44AM EDT97.500.740.730.83-0.31-29.52%21486255.86%
MU240920P001000002024-06-18 3:02PM EDT100.000.940.850.98-0.17-15.32%1931,23455.10%
MU240920P001050002024-06-18 2:59PM EDT105.001.331.301.36-0.20-13.07%322,76954.49%
MU240920P001100002024-06-18 2:20PM EDT110.001.851.761.89-0.43-18.86%174,18653.47%
MU240920P001150002024-06-18 3:59PM EDT115.002.502.482.58-0.50-16.67%862,10453.00%
MU240920P001200002024-06-18 3:13PM EDT120.003.373.303.45-0.64-15.96%2722,23552.30%
MU240920P001250002024-06-18 3:53PM EDT125.004.574.404.55-0.75-14.10%1062,28551.92%
MU240920P001300002024-06-18 3:58PM EDT130.005.805.605.90-0.95-14.07%2331,14551.32%
MU240920P001350002024-06-18 3:20PM EDT135.007.437.307.50-1.25-14.40%781,42551.30%
MU240920P001400002024-06-18 2:36PM EDT140.009.459.159.40-1.37-12.66%18272151.13%
MU240920P001450002024-06-18 1:05PM EDT145.0011.5511.2011.60-1.68-12.70%19840050.92%
MU240920P001500002024-06-18 3:13PM EDT150.0013.8213.6013.95-2.06-12.97%31425650.68%
MU240920P001550002024-06-18 3:53PM EDT155.0016.7516.2516.70-3.85-18.69%325550.66%
MU240920P001600002024-06-18 3:55PM EDT160.0019.4519.1519.55-2.20-10.16%376650.40%
MU240920P001650002024-06-18 3:44PM EDT165.0022.8522.3022.70-3.05-11.78%343850.28%
MU240920P001700002024-06-18 3:01PM EDT170.0025.7025.3526.35-35.98-58.33%2050.09%
MU240920P001750002024-06-18 11:03AM EDT175.0028.5528.9530.00-9.05-24.07%43950.14%
MU240920P001800002024-05-20 1:55PM EDT180.0051.3032.8033.600.00-272751.36%
MU240920P001850002024-05-20 3:55PM EDT185.0056.3536.7537.700.00-888150.15%
MU240920P001900002024-05-20 2:08PM EDT190.0061.2040.7041.800.00--052.10%