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
54.67 -0.06 (-0.11%)
After hours: 05:36PM EDT
In The Money
Show:ListStraddle
CallsforJanuary 20, 2023
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
MU230120C000175002022-09-26 1:47PM EDT17.5031.9036.9537.550.00-3212080.47%
MU230120C000200002022-09-22 1:49PM EDT20.0030.0334.5535.050.00-112383.59%
MU230120C000225002022-07-01 9:48AM EDT22.5031.0038.3041.150.00-142270.51%
MU230120C000250002022-09-21 2:31PM EDT25.0026.4529.7530.100.00-28777.93%
MU230120C000275002022-09-06 12:03PM EDT27.5029.2027.4027.800.00-18078.52%
MU230120C000300002022-10-05 1:31PM EDT30.0025.1325.0025.30+0.13+0.52%134771.88%
MU230120C000325002022-09-30 9:44AM EDT32.5018.9522.6023.050.00-42569.19%
MU230120C000350002022-10-05 12:11PM EDT35.0020.0020.3520.70+1.74+9.53%121966.02%
MU230120C000375002022-09-21 10:50AM EDT37.5015.7518.0518.400.00-117461.96%
MU230120C000400002022-10-05 3:02PM EDT40.0016.4515.9516.25+0.70+4.44%811,49460.16%
MU230120C000425002022-10-04 3:49PM EDT42.5013.3213.9014.150.00-2055057.79%
MU230120C000450002022-10-05 12:25PM EDT45.0011.7011.9012.25+0.01+0.09%61,34755.79%
MU230120C000475002022-10-04 9:34AM EDT47.508.8010.0510.400.00-297753.65%
MU230120C000500002022-10-05 3:59PM EDT50.008.478.408.60+0.42+5.22%153,93751.51%
MU230120C000525002022-10-05 3:15PM EDT52.507.156.857.05+0.55+8.33%865,35450.59%
MU230120C000550002022-10-05 3:42PM EDT55.005.805.555.70+0.55+10.48%2518,64949.15%
MU230120C000575002022-10-05 3:43PM EDT57.504.604.404.55+0.40+9.52%2643,86748.02%
MU230120C000600002022-10-05 3:37PM EDT60.003.603.453.55+0.40+12.50%20111,34046.81%
MU230120C000625002022-10-05 3:57PM EDT62.502.672.632.70+0.24+9.88%672,69445.56%
MU230120C000650002022-10-05 3:41PM EDT65.002.101.982.05+0.30+16.67%1184,77844.81%
MU230120C000675002022-10-05 2:21PM EDT67.501.451.471.53+0.11+8.21%893,50944.12%
MU230120C000700002022-10-05 3:45PM EDT70.001.151.091.14+0.15+15.00%21614,04343.70%
MU230120C000725002022-10-05 3:06PM EDT72.500.830.800.84+0.08+10.67%1605,91043.31%
MU230120C000750002022-10-05 3:31PM EDT75.000.630.580.62+0.07+12.50%310,22743.12%
MU230120C000775002022-10-05 1:43PM EDT77.500.420.430.46+0.01+2.44%573,76143.07%
MU230120C000800002022-10-05 3:59PM EDT80.000.330.320.34+0.02+6.45%75912,28643.02%
MU230120C000825002022-10-05 1:23PM EDT82.500.250.240.26+0.03+13.64%36,19643.31%
MU230120C000850002022-10-05 3:22PM EDT85.000.190.180.20+0.02+11.76%89,29243.65%
MU230120C000875002022-10-03 3:59PM EDT87.500.100.130.150.00-2262,45743.75%
MU230120C000900002022-10-05 9:30AM EDT90.000.070.100.12-0.03-30.00%38,15344.34%
MU230120C000925002022-10-04 1:02PM EDT92.500.090.080.090.00-381,63344.34%
MU230120C000950002022-10-04 9:52AM EDT95.000.060.060.080.00-117,14245.51%
MU230120C000975002022-09-28 12:28PM EDT97.500.060.050.060.00-21,39045.51%
MU230120C001000002022-10-05 3:11PM EDT100.000.040.040.050.00-259,89546.09%
MU230120C001050002022-10-05 10:38AM EDT105.000.030.020.040.00-112,36848.05%
MU230120C001100002022-10-03 10:46AM EDT110.000.020.010.030.00-57,63049.22%
MU230120C001150002022-09-28 3:41PM EDT115.000.010.010.020.00-15,23050.00%
MU230120C001200002022-09-19 2:56PM EDT120.000.010.000.020.00-14,90152.34%
MU230120C001250002022-09-30 9:36AM EDT125.000.020.010.030.00-16,25554.69%
MU230120C001300002022-09-06 1:21PM EDT130.000.010.000.030.00-503,64055.47%
MU230120C001350002022-09-01 3:49PM EDT135.000.020.000.030.00-103,53657.42%
MU230120C001400002022-09-27 10:38AM EDT140.000.030.000.030.00-153,29959.38%
MU230120C001450002022-09-13 9:30AM EDT145.000.020.000.030.00-51,33861.72%
MU230120C001500002022-08-16 3:12PM EDT150.000.020.000.050.00-309,28766.41%
MU230120C001550002022-09-09 1:06PM EDT155.000.020.000.030.00-558964.84%
MU230120C001600002022-08-18 2:01PM EDT160.000.010.000.040.00-101,86568.75%
PutsforJanuary 20, 2023
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
MU230120P000175002022-10-05 2:34PM EDT17.500.040.030.05-0.02-33.33%103,01887.50%
MU230120P000200002022-10-04 11:43AM EDT20.000.070.060.080.00-2071383.59%
MU230120P000225002022-10-05 2:35PM EDT22.500.110.090.11-0.02-15.38%267478.52%
MU230120P000250002022-10-05 3:43PM EDT25.000.150.150.16-0.02-11.76%2501,89675.00%
MU230120P000275002022-10-03 10:08AM EDT27.500.280.220.240.00-2599471.58%
MU230120P000300002022-10-05 1:52PM EDT30.000.310.310.33-0.11-26.19%25,40767.87%
MU230120P000325002022-10-04 10:06AM EDT32.500.480.440.460.00-12,17764.75%
MU230120P000350002022-10-04 11:17AM EDT35.000.640.610.630.00-214,45861.77%
MU230120P000375002022-10-05 3:46PM EDT37.500.800.830.86-0.13-13.98%2515,80758.98%
MU230120P000400002022-10-05 11:29AM EDT40.001.131.131.16-0.06-5.04%1098,11156.52%
MU230120P000425002022-10-05 12:42PM EDT42.501.581.521.55-0.08-4.82%417,02054.25%
MU230120P000450002022-10-05 2:43PM EDT45.002.032.022.06-0.17-7.73%25812,51752.22%
MU230120P000475002022-10-05 3:46PM EDT47.502.552.642.69-0.33-11.46%877,88750.24%
MU230120P000500002022-10-05 3:53PM EDT50.003.423.403.50-0.28-7.57%9119,32149.00%
MU230120P000525002022-10-05 3:49PM EDT52.504.304.354.45-0.40-8.51%2419,37647.36%
MU230120P000550002022-10-05 3:27PM EDT55.005.355.455.60-0.50-8.55%12818,21546.02%
MU230120P000575002022-10-05 3:15PM EDT57.506.706.806.90-0.60-8.22%3911,54044.48%
MU230120P000600002022-10-05 3:11PM EDT60.008.208.258.45-0.61-6.92%921,87343.62%
MU230120P000625002022-10-04 10:58AM EDT62.5010.359.8510.150.00-2010,46542.62%
MU230120P000650002022-10-05 1:42PM EDT65.0011.9611.8012.10-0.23-1.89%1114,49142.60%
MU230120P000675002022-10-05 11:06AM EDT67.5015.2213.8014.05+0.67+4.60%26,44941.26%
MU230120P000700002022-10-04 12:02PM EDT70.0017.5015.8516.20+1.35+8.36%315,18240.92%
MU230120P000725002022-10-04 10:14AM EDT72.5018.9518.1518.450.00-108,04940.82%
MU230120P000750002022-10-05 1:59PM EDT75.0020.9020.4020.80+0.30+1.46%314,54041.48%
MU230120P000775002022-10-03 11:29AM EDT77.5025.0522.8523.150.00-35,48241.31%
MU230120P000800002022-10-04 3:21PM EDT80.0026.1525.2525.700.00-78,92745.26%
MU230120P000825002022-10-04 12:27PM EDT82.5028.0527.7028.150.00-116,44946.78%
MU230120P000850002022-10-05 1:46PM EDT85.0030.5530.2030.75-0.28-0.91%13,38651.76%
MU230120P000875002022-09-23 2:03PM EDT87.5038.0032.7033.300.00-132655.42%
MU230120P000900002022-09-27 2:42PM EDT90.0039.6635.2035.650.00-258754.05%
MU230120P000925002022-09-28 2:07PM EDT92.5042.0537.6538.350.00-1,5001,48951.47%
MU230120P000950002022-09-28 2:07PM EDT95.0044.5540.1540.800.00-33032452.44%
MU230120P000975002022-09-21 3:44PM EDT97.5046.7642.6543.200.00-89339552.15%
MU230120P001000002022-09-28 2:07PM EDT100.0049.5545.1545.700.00-17016953.91%
MU230120P001050002022-09-21 3:54PM EDT105.0055.1050.2050.600.00-1306256.06%
MU230120P001100002022-09-21 2:42PM EDT110.0058.5555.1555.550.00-252955.66%
MU230120P001150002022-09-28 2:07PM EDT115.0064.5560.1560.600.00-2,0002,05360.55%
MU230120P001200002022-07-18 2:17PM EDT120.0059.2557.9559.150.00-400.00%
MU230120P001250002022-07-18 12:54PM EDT125.0063.3063.1564.100.00-500.00%
MU230120P001300002021-12-31 12:32PM EDT130.0041.1751.4054.700.00-12860.00%
MU230120P001350002022-09-21 2:42PM EDT135.0083.2580.1080.650.00-253571.09%
MU230120P001400002022-09-21 2:42PM EDT140.0088.2585.2085.600.00-253575.49%
MU230120P001450002022-09-01 10:39AM EDT145.0089.6593.7095.600.00-516155.40%
MU230120P001500002022-09-21 2:42PM EDT150.0098.5095.0595.600.00-253372.66%
MU230120P001550002022-04-05 3:14PM EDT155.0080.6383.0585.150.00-100.00%
MU230120P001600002022-04-05 2:32PM EDT160.0085.1087.6590.050.00-400.00%