Canada markets closed

Micron Technology, Inc. (MU)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
54.73+0.77 (+1.43%)
At close: 04:00PM EDT
54.58 -0.15 (-0.27%)
After hours: 05:27PM EDT
In The Money
Show:ListStraddle
CallsforOctober 21, 2022
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
MU221021C000275002022-09-27 12:08PM EDT27.5022.3027.0527.350.00-54280161.33%
MU221021C000300002022-09-29 1:58PM EDT30.0019.3824.5524.850.00-181142.97%
MU221021C000325002022-09-29 11:37AM EDT32.5017.4522.0522.350.00-150240125.78%
MU221021C000350002022-10-03 11:33AM EDT35.0017.4619.5519.900.00-689117.19%
MU221021C000375002022-09-30 12:33PM EDT37.5013.7317.0517.350.00-2011395.31%
MU221021C000400002022-10-05 1:14PM EDT40.0014.7114.5514.85+0.66+4.70%124181.25%
MU221021C000410002022-09-30 3:13PM EDT41.009.7913.6013.950.00-1964.45%
MU221021C000420002022-09-30 3:59PM EDT42.008.4012.6012.850.00-312670.31%
MU221021C000425002022-10-05 2:45PM EDT42.5012.2412.1012.40+0.24+2.00%242750.78%
MU221021C000430002022-10-03 9:42AM EDT43.008.5011.5511.900.00-130669.92%
MU221021C000440002022-10-04 11:09AM EDT44.0010.3410.6511.000.00-86257.42%
MU221021C000450002022-10-05 3:17PM EDT45.0010.219.7010.00+1.11+12.20%423454.88%
MU221021C000460002022-10-03 3:35PM EDT46.006.558.759.050.00-417753.71%
MU221021C000470002022-10-03 3:56PM EDT47.005.407.808.100.00-159351.47%
MU221021C000475002022-10-05 1:22PM EDT47.507.607.407.650.00-1934252.64%
MU221021C000480002022-10-05 1:39PM EDT48.007.036.957.20+1.13+19.15%312452.05%
MU221021C000485002022-10-04 11:01AM EDT48.506.256.506.750.00-813951.17%
MU221021C000490002022-10-05 9:30AM EDT49.004.606.106.30-1.12-19.58%366750.98%
MU221021C000495002022-10-05 10:55AM EDT49.504.255.655.90-0.92-17.79%91,39450.39%
MU221021C000500002022-10-05 3:59PM EDT50.005.305.355.45+0.55+11.58%2165,36351.12%
MU221021C000510002022-10-05 3:39PM EDT51.004.884.604.65+0.61+14.29%1122,16650.44%
MU221021C000520002022-10-05 3:46PM EDT52.004.113.853.90+0.76+22.69%5253,39549.66%
MU221021C000525002022-10-05 3:20PM EDT52.503.803.503.55+0.78+25.83%3821,92949.02%
MU221021C000530002022-10-05 3:34PM EDT53.003.393.153.25+0.68+25.09%1991,61049.22%
MU221021C000540002022-10-05 3:55PM EDT54.002.582.582.63+0.41+18.89%5,4621,05948.00%
MU221021C000550002022-10-05 3:53PM EDT55.002.042.042.09+0.32+18.60%2,6034,41547.07%
MU221021C000560002022-10-05 3:55PM EDT56.001.581.581.63+0.28+21.54%9992,43946.34%
MU221021C000570002022-10-05 3:59PM EDT57.001.171.201.24+0.21+21.87%1092,21845.56%
MU221021C000575002022-10-05 3:43PM EDT57.501.121.041.08+0.30+36.59%2397,17245.41%
MU221021C000580002022-10-05 3:51PM EDT58.000.920.900.93+0.21+29.58%14989445.12%
MU221021C000585002022-10-05 3:02PM EDT58.500.820.760.80+0.22+36.67%15432144.92%
MU221021C000590002022-10-05 3:40PM EDT59.000.720.650.68+0.20+38.46%2,67165144.58%
MU221021C000600002022-10-05 3:51PM EDT60.000.490.470.50+0.13+36.11%1,21412,20744.63%
MU221021C000610002022-10-05 3:35PM EDT61.000.370.340.36+0.10+37.04%17519944.53%
MU221021C000620002022-10-05 3:43PM EDT62.000.260.240.26+0.03+13.04%2235344.73%
MU221021C000625002022-10-05 3:16PM EDT62.500.220.200.22+0.06+37.50%929,19844.82%
MU221021C000630002022-10-05 12:26PM EDT63.000.150.170.190.00-2478345.12%
MU221021C000640002022-10-05 11:16AM EDT64.000.080.130.14-0.04-33.33%1932245.70%
MU221021C000650002022-10-05 3:47PM EDT65.000.110.090.11+0.03+37.50%27912,32846.88%
MU221021C000675002022-10-05 2:52PM EDT67.500.060.050.06+0.01+20.00%245,54749.41%
MU221021C000700002022-10-05 2:04PM EDT70.000.030.030.040.00-1,0277,84851.95%
MU221021C000725002022-10-05 2:49PM EDT72.500.020.020.020.00-83,52154.30%
MU221021C000750002022-10-05 12:06PM EDT75.000.020.010.020.00-35,37757.81%
MU221021C000775002022-10-04 3:11PM EDT77.500.010.010.00-0.01-50.00%12,34156.25%
MU221021C000800002022-10-05 11:19AM EDT80.000.010.000.010.00-304,29760.94%
MU221021C000825002022-10-05 3:52PM EDT82.500.010.000.010.00-231,78965.63%
MU221021C000850002022-10-05 3:52PM EDT85.000.010.000.010.00-296,54068.75%
MU221021C000875002022-09-29 10:08AM EDT87.500.010.000.010.00-12,95273.44%
MU221021C000900002022-09-27 3:39PM EDT90.000.010.000.010.00-12,29578.13%
MU221021C000925002022-09-30 3:33PM EDT92.500.010.000.010.00-41,62581.25%
MU221021C000950002022-10-05 12:47PM EDT95.000.010.000.01-0.01-50.00%902,13384.38%
MU221021C000975002022-08-30 9:30AM EDT97.500.010.000.000.00-436950.00%
MU221021C001000002022-09-14 2:19PM EDT100.000.010.000.000.00-201,47850.00%
MU221021C001050002022-09-09 3:16PM EDT105.000.010.000.000.00-51,28750.00%
MU221021C001100002022-08-17 9:56AM EDT110.000.010.000.030.00-21,293115.63%
MU221021C001150002022-08-19 9:30AM EDT115.000.010.000.010.00-2528112.50%
MU221021C001200002022-08-23 3:36PM EDT120.000.020.000.010.00-1352115.63%
MU221021C001250002022-07-20 1:26PM EDT125.000.010.000.030.00-194134.38%
MU221021C001300002022-10-04 12:32PM EDT130.000.010.000.000.00-821650.00%
MU221021C001350002022-06-17 11:30AM EDT135.000.020.000.030.00-2205145.31%
MU221021C001400002022-06-21 9:30AM EDT140.000.410.000.000.00-535050.00%
MU221021C001450002022-06-21 9:30AM EDT145.000.390.000.000.00-526650.00%
PutsforOctober 21, 2022
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
MU221021P000275002022-09-30 9:46AM EDT27.500.010.000.010.00-3269109.38%
MU221021P000300002022-10-05 1:19PM EDT30.000.010.000.010.00-10083996.88%
MU221021P000325002022-10-04 1:50PM EDT32.500.010.000.010.00-1022,05584.38%
MU221021P000350002022-10-05 11:54AM EDT35.000.010.010.020.00-295282.81%
MU221021P000375002022-10-05 2:40PM EDT37.500.030.020.03+0.01+50.00%84,42175.00%
MU221021P000400002022-10-05 3:47PM EDT40.000.040.040.05-0.02-33.33%4713,13769.14%
MU221021P000410002022-10-05 3:59PM EDT41.000.050.050.06-0.03-37.50%2267566.41%
MU221021P000420002022-10-05 3:35PM EDT42.000.070.070.08-0.01-12.50%480364.84%
MU221021P000425002022-10-05 3:18PM EDT42.500.080.080.09-0.03-27.27%6012,53063.67%
MU221021P000430002022-10-05 3:59PM EDT43.000.090.090.10-0.02-18.18%461,64962.31%
MU221021P000440002022-10-05 1:25PM EDT44.000.120.120.14-0.05-29.41%74,28760.94%
MU221021P000450002022-10-05 3:47PM EDT45.000.170.170.18-0.05-22.73%8624,50859.38%
MU221021P000460002022-10-05 2:17PM EDT46.000.230.230.24-0.05-17.86%362,99857.91%
MU221021P000470002022-10-05 1:41PM EDT47.000.300.300.32-0.08-21.05%4833656.35%
MU221021P000475002022-10-05 3:35PM EDT47.500.320.350.37-0.15-31.91%12417,47055.76%
MU221021P000480002022-10-05 3:54PM EDT48.000.410.400.42-0.11-21.15%5472454.88%
MU221021P000485002022-10-05 1:20PM EDT48.500.460.460.48-0.14-23.33%542,33254.20%
MU221021P000490002022-10-05 3:50PM EDT49.000.520.530.55-0.14-21.21%621,32053.52%
MU221021P000495002022-10-05 2:55PM EDT49.500.620.610.63-0.17-21.52%361,93252.93%
MU221021P000500002022-10-05 3:59PM EDT50.000.710.700.72-0.20-21.98%8149,84652.34%
MU221021P000510002022-10-05 3:58PM EDT51.000.910.910.94-0.26-22.22%2912,22351.27%
MU221021P000520002022-10-05 3:59PM EDT52.001.211.171.20-0.28-18.79%1,2061,78450.00%
MU221021P000525002022-10-05 3:58PM EDT52.501.341.321.36-0.33-19.76%6443,14250.00%
MU221021P000530002022-10-05 3:57PM EDT53.001.511.491.53-0.38-20.11%3992,02049.46%
MU221021P000540002022-10-05 3:59PM EDT54.001.951.881.92-0.37-15.95%2161,15848.44%
MU221021P000550002022-10-05 3:59PM EDT55.002.422.342.38-0.33-12.00%7114,71547.51%
MU221021P000560002022-10-05 3:45PM EDT56.002.742.872.92-0.25-8.36%1040146.78%
MU221021P000570002022-10-05 1:49PM EDT57.003.573.503.55-0.12-3.25%7014646.48%
MU221021P000575002022-10-05 2:30PM EDT57.503.873.803.90-0.59-13.23%544,52746.58%
MU221021P000580002022-10-05 3:30PM EDT58.004.224.154.25-0.58-12.08%156346.34%
MU221021P000585002022-10-04 3:54PM EDT58.505.254.554.650.00-273446.97%
MU221021P000590002022-10-05 1:22PM EDT59.004.904.905.00-2.25-31.47%10946.00%
MU221021P000600002022-10-05 3:57PM EDT60.005.805.705.90-0.71-10.91%408,28348.63%
MU221021P000610002022-10-05 12:18PM EDT61.007.106.606.80-4.55-39.06%104150.54%
MU221021P000620002022-10-03 9:46AM EDT62.0010.307.457.750.00-14753.52%
MU221021P000625002022-10-05 3:52PM EDT62.507.907.958.20-0.69-8.03%5374,93653.91%
MU221021P000630002022-10-03 2:58PM EDT63.0010.708.408.700.00-101156.10%
MU221021P000640002022-09-26 12:46PM EDT64.0014.939.359.650.00-22251.17%
MU221021P000650002022-10-05 3:57PM EDT65.0010.4310.3010.60-0.77-6.87%73,07851.95%
MU221021P000675002022-10-05 2:35PM EDT67.5012.9012.8013.05-0.63-4.66%21,39658.59%
MU221021P000700002022-10-04 1:26PM EDT70.0016.0715.2515.550.00-42,16864.26%
MU221021P000725002022-10-04 11:24AM EDT72.5018.0017.8018.050.00-1765373.83%
MU221021P000750002022-10-04 2:45PM EDT75.0021.0220.2520.550.00-161,07778.32%
MU221021P000775002022-09-21 9:59AM EDT77.5026.3022.7523.100.00-539087.30%
MU221021P000800002022-09-28 1:12PM EDT80.0029.6025.2525.600.00-11,37293.55%
MU221021P000825002022-09-21 2:42PM EDT82.5030.8527.7528.050.00-253696.88%
MU221021P000850002022-09-21 2:44PM EDT85.0032.8030.2030.600.00-7678102.34%
MU221021P000875002022-09-23 1:40PM EDT87.5038.2532.7033.100.00-251107.81%
MU221021P000900002022-09-21 3:44PM EDT90.0039.4035.2535.600.00-278179116.21%
MU221021P000925002022-09-21 2:42PM EDT92.5041.7037.7538.050.00-5052117.97%
MU221021P000950002022-09-30 1:27PM EDT95.0043.7040.2040.600.00-28106123.05%
MU221021P000975002022-09-21 3:54PM EDT97.5047.0042.7043.100.00-8842127.73%
MU221021P001000002022-09-21 2:42PM EDT100.0048.0545.2545.600.00-2572135.55%
MU221021P001050002022-09-22 9:57AM EDT105.0055.4050.2550.700.00-20150.78%
MU221021P001100002022-04-07 1:19PM EDT110.0037.9039.9040.500.00-24650.00%
MU221021P001150002022-04-29 1:03PM EDT115.0045.9141.6542.250.00-1780.00%
MU221021P001200002022-03-29 12:02PM EDT120.0040.5552.5053.000.00-20540.00%
MU221021P001250002022-09-29 2:01PM EDT125.0075.6570.2570.600.00-31175.00%
MU221021P001300002022-03-31 3:50PM EDT130.0052.1561.4062.750.00-1720.00%
MU221021P001350002022-09-23 10:26AM EDT135.0085.9080.2580.650.00-10191.80%
MU221021P001400002022-02-10 2:43PM EDT140.0049.5566.6068.050.00-490.00%
MU221021P001450002022-06-06 10:49AM EDT145.0073.3087.3088.300.00-100.00%