Canada markets closed

Micron Technology, Inc. (MU)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
62.41-0.76 (-1.20%)
At close: 04:00PM EST
62.29 -0.12 (-0.19%)
After hours: 07:59PM EST
In The Money
Show:ListStraddle
CallsforFebruary 17, 2023
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
MU230217C000275002022-12-28 11:34AM EST27.5022.0536.2036.600.00-360346.29%
MU230217C000300002023-01-06 11:28AM EST30.0026.0532.3032.600.00-111157.81%
MU230217C000325002023-02-02 10:08AM EST32.5030.0029.8530.100.00-411151.56%
MU230217C000350002023-02-03 1:46PM EST35.0027.6027.3527.60+4.77+20.89%2958135.94%
MU230217C000375002023-01-31 9:30AM EST37.5021.7624.8525.100.00-136121.09%
MU230217C000400002023-01-31 1:31PM EST40.0019.8522.3522.600.00-2739107.42%
MU230217C000425002023-02-03 9:42AM EST42.5020.6019.8520.10+0.12+0.59%27394.53%
MU230217C000450002023-02-03 11:24AM EST45.0018.6817.4017.60+3.67+24.45%2027586.33%
MU230217C000470002023-02-01 3:10PM EST47.0015.7515.3515.650.00-1776.17%
MU230217C000475002023-02-02 2:18PM EST47.5016.2114.8515.150.00-586873.83%
MU230217C000500002023-02-03 12:51PM EST50.0013.0012.3512.65+0.01+0.08%32,53661.91%
MU230217C000510002023-02-03 3:20PM EST51.0011.6011.4011.75+0.36+3.20%2864.45%
MU230217C000520002023-02-02 10:15AM EST52.0010.5010.4510.700.00-122459.38%
MU230217C000525002023-02-03 2:25PM EST52.5010.409.9510.15-0.23-2.16%610,14354.88%
MU230217C000530002023-02-03 12:49PM EST53.0010.329.509.75-0.15-1.43%252757.72%
MU230217C000540002023-02-03 2:40PM EST54.009.058.508.75-0.72-7.37%54052.54%
MU230217C000550002023-02-03 3:54PM EST55.007.757.607.80-0.24-3.00%646,69751.17%
MU230217C000560002023-02-03 3:13PM EST56.006.756.656.850.00-212451.86%
MU230217C000570002023-02-02 2:41PM EST57.006.525.805.950.00-4916149.37%
MU230217C000575002023-02-03 11:40AM EST57.506.225.355.50+0.59+10.48%23,87447.85%
MU230217C000580002023-02-03 3:51PM EST58.005.034.955.05-0.95-15.89%4961646.09%
MU230217C000590002023-02-03 3:11PM EST59.004.204.154.25-0.55-11.58%6245944.78%
MU230217C000600002023-02-03 3:54PM EST60.003.553.403.50-0.40-10.13%1747,60743.43%
MU230217C000610002023-02-03 3:57PM EST61.002.822.742.80-0.55-16.32%3489541.85%
MU230217C000620002023-02-03 3:47PM EST62.002.192.152.20-0.38-14.79%1451,37740.92%
MU230217C000625002023-02-03 3:59PM EST62.501.931.891.94-0.37-16.09%3524,42040.67%
MU230217C000630002023-02-03 3:40PM EST63.001.681.651.69-0.48-22.22%1,1761,66740.23%
MU230217C000640002023-02-03 3:56PM EST64.001.291.231.27-0.32-19.88%93472139.77%
MU230217C000650002023-02-03 3:59PM EST65.000.920.900.93-0.31-25.20%6028,79339.36%
MU230217C000660002023-02-03 3:45PM EST66.000.660.630.67-0.23-25.84%29867439.21%
MU230217C000675002023-02-03 1:45PM EST67.500.430.370.40-0.04-8.51%3982,67539.26%
MU230217C000700002023-02-03 3:52PM EST70.000.160.130.17-0.05-23.81%6972,45940.33%
MU230217C000725002023-02-03 10:50AM EST72.500.120.050.08+0.03+33.33%555242.58%
MU230217C000750002023-02-03 3:57PM EST75.000.040.030.04-0.01-20.00%785444.92%
MU230217C000800002023-02-03 3:04PM EST80.000.030.010.03+0.02+200.00%3411453.13%
MU230217C000850002023-01-09 10:10AM EST85.000.020.000.010.00-1254.69%
MU230217C000900002023-01-26 1:34PM EST90.000.010.000.030.00-1871.88%
MU230217C000950002023-01-04 3:54PM EST95.000.010.000.010.00-365171.88%
PutsforFebruary 17, 2023
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
MU230217P000275002023-01-20 10:33AM EST27.500.010.000.030.00-100468156.25%
MU230217P000300002023-01-31 9:45AM EST30.000.010.000.010.00-3323125.00%
MU230217P000325002023-01-20 10:13AM EST32.500.010.000.030.00-200301126.56%
MU230217P000350002023-01-31 9:32AM EST35.000.030.000.030.00-1873114.06%
MU230217P000375002023-01-31 10:50AM EST37.500.010.000.040.00-31,137104.69%
MU230217P000400002023-02-02 11:02AM EST40.000.010.000.030.00-21,56589.06%
MU230217P000425002023-02-03 1:32PM EST42.500.010.000.03-0.01-50.00%74,06278.13%
MU230217P000450002023-02-03 11:34AM EST45.000.010.000.01-0.01-50.00%233,21159.38%
MU230217P000470002023-01-31 3:53PM EST47.000.040.000.030.00-172559.38%
MU230217P000475002023-02-03 2:40PM EST47.500.010.010.03-0.02-66.67%236,57059.38%
MU230217P000480002023-02-03 10:07AM EST48.000.020.000.04-0.01-33.33%49257.03%
MU230217P000490002023-02-02 2:10PM EST49.000.040.020.030.00-19454.69%
MU230217P000500002023-02-03 3:51PM EST50.000.030.010.04-0.02-40.00%116,15750.78%
MU230217P000510002023-02-03 11:15AM EST51.000.040.020.05-0.03-42.86%220051.95%
MU230217P000520002023-02-02 10:20AM EST52.000.070.050.070.00-13712850.39%
MU230217P000525002023-02-03 2:42PM EST52.500.060.060.08-0.03-33.33%2613,17149.22%
MU230217P000530002023-02-03 10:04AM EST53.000.070.070.09-0.03-30.00%526948.05%
MU230217P000540002023-02-03 1:48PM EST54.000.120.110.14-0.05-29.41%5612347.56%
MU230217P000550002023-02-03 3:15PM EST55.000.170.160.18-0.03-15.00%8408,69045.31%
MU230217P000560002023-02-03 3:19PM EST56.000.240.230.25-0.03-11.11%7618443.85%
MU230217P000570002023-02-03 3:15PM EST57.000.370.330.35+0.01+2.78%841,81442.58%
MU230217P000575002023-02-03 3:08PM EST57.500.430.400.42-0.02-4.44%1826,17942.24%
MU230217P000580002023-02-03 3:48PM EST58.000.480.470.50-0.13-21.31%1711,11641.85%
MU230217P000590002023-02-03 3:03PM EST59.000.730.660.70+0.01+1.39%21062641.11%
MU230217P000600002023-02-03 3:52PM EST60.000.950.910.95+0.07+7.95%8465,87540.14%
MU230217P000610002023-02-03 3:59PM EST61.001.261.241.27-0.03-2.33%4163,01939.26%
MU230217P000620002023-02-03 3:56PM EST62.001.621.651.68+0.02+1.25%3213,31438.65%
MU230217P000625002023-02-03 3:59PM EST62.501.891.881.92+0.07+3.85%2931,69038.43%
MU230217P000630002023-02-03 3:55PM EST63.002.112.142.18+0.17+8.76%1,9051,04338.18%
MU230217P000640002023-02-03 3:15PM EST64.002.802.712.77+0.03+1.08%45053237.84%
MU230217P000650002023-02-03 2:58PM EST65.003.303.353.45+0.05+1.54%691,25837.74%
MU230217P000660002023-02-03 3:40PM EST66.004.204.104.20+0.30+7.69%3837537.60%
MU230217P000675002023-02-03 11:45AM EST67.504.705.305.45-0.35-6.93%2229137.89%
MU230217P000700002023-02-03 2:24PM EST70.007.337.557.75+0.33+4.71%107239.75%
MU230217P000725002023-02-01 2:58PM EST72.5010.3810.0010.200.00-591345.12%
MU230217P000750002023-01-30 10:18AM EST75.0012.0512.4512.750.00-4057.03%
MU230217P000800002023-02-03 9:39AM EST80.0017.0517.0517.35-14.08-45.23%100.00%
MU230217P000850002023-02-01 3:00PM EST85.0022.8022.4522.750.00-5559.38%