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
CallsforMarch 17, 2023
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
MU230317C000275002022-10-03 3:25PM EDT27.5025.5327.7028.200.00-1374.22%
MU230317C000300002022-09-28 3:35PM EDT30.0022.2525.3526.100.00-2472.31%
MU230317C000325002022-09-29 12:58PM EDT32.5018.9023.0523.600.00-12166.31%
MU230317C000350002022-09-30 9:39AM EDT35.0017.1020.9521.350.00-31763.97%
MU230317C000375002022-09-29 1:03PM EDT37.5014.8518.8019.200.00-41261.18%
MU230317C000400002022-10-04 11:53AM EDT40.0016.8516.8017.050.00-15458.62%
MU230317C000425002022-09-30 9:38AM EDT42.5011.8014.7515.100.00-41656.16%
MU230317C000450002022-10-05 3:19PM EDT45.0013.4012.9513.25+0.30+2.29%4022354.57%
MU230317C000475002022-10-04 9:45AM EDT47.5010.1411.2011.500.00-15952.75%
MU230317C000500002022-10-05 3:20PM EDT50.0010.009.609.85+0.80+8.70%222051.05%
MU230317C000525002022-10-05 11:36AM EDT52.507.568.158.40+0.66+9.57%11,43850.67%
MU230317C000550002022-10-05 12:41PM EDT55.006.736.907.00+0.08+1.20%9048448.83%
MU230317C000575002022-10-05 3:48PM EDT57.505.905.705.85+0.50+9.26%18675747.85%
MU230317C000600002022-10-05 3:43PM EDT60.004.854.704.80+0.36+8.02%1201,40846.68%
MU230317C000625002022-10-05 12:16PM EDT62.503.653.803.90+0.05+1.39%9480145.67%
MU230317C000650002022-10-05 12:01PM EDT65.002.763.053.15-0.12-4.17%1,1951,27544.87%
MU230317C000675002022-10-05 2:57PM EDT67.502.472.452.52+0.17+7.39%1481744.17%
MU230317C000700002022-10-05 3:54PM EDT70.001.981.952.01+0.10+5.32%171,59543.64%
MU230317C000725002022-10-04 12:46PM EDT72.501.551.541.600.00-2614143.24%
MU230317C000750002022-10-05 3:21PM EDT75.001.321.221.27+0.16+13.79%5303,93042.93%
MU230317C000800002022-10-05 3:45PM EDT80.000.810.760.81+0.10+14.08%5841,10142.70%
MU230317C000850002022-10-05 3:54PM EDT85.000.500.480.51+0.03+6.38%60523542.51%
MU230317C000900002022-10-04 12:42PM EDT90.000.320.310.330.00-1443642.63%
MU230317C000950002022-09-28 10:02AM EDT95.000.190.210.220.00-112742.97%
MU230317C001000002022-10-05 11:30AM EDT100.000.120.130.14-0.02-14.29%810842.97%
MU230317C001050002022-10-05 9:48AM EDT105.000.080.100.110.00-46044.24%
MU230317C001100002022-10-05 11:12AM EDT110.000.060.060.080.00-25444.92%
PutsforMarch 17, 2023
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
MU230317P000250002022-10-05 3:38PM EDT25.000.270.270.29-0.02-6.90%11,11367.58%
MU230317P000275002022-09-28 12:57PM EDT27.500.650.380.400.00-11764.45%
MU230317P000300002022-10-03 9:40AM EDT30.000.640.530.56-0.12-15.79%1011161.91%
MU230317P000325002022-10-04 3:26PM EDT32.500.790.730.750.00-2953059.42%
MU230317P000350002022-10-05 10:42AM EDT35.001.160.971.00+0.12+11.54%131,78957.01%
MU230317P000375002022-10-05 11:09AM EDT37.501.441.281.31+0.07+5.11%203,97754.79%
MU230317P000400002022-10-04 2:27PM EDT40.001.771.671.710.00-54,81352.81%
MU230317P000425002022-10-05 10:20AM EDT42.502.572.162.20-0.07-2.65%736750.98%
MU230317P000450002022-10-05 10:41AM EDT45.003.252.732.80+0.30+10.17%591849.49%
MU230317P000475002022-10-05 3:24PM EDT47.503.353.453.55-0.35-9.46%692,43548.13%
MU230317P000500002022-10-05 3:19PM EDT50.004.204.304.40-0.40-8.70%1569,09546.59%
MU230317P000525002022-10-05 3:46PM EDT52.505.205.305.40-0.36-6.47%2412,06545.20%
MU230317P000550002022-10-05 1:39PM EDT55.006.456.456.55-0.30-4.44%851,12243.88%
MU230317P000575002022-10-05 3:30PM EDT57.507.607.757.85-0.60-7.32%4377442.60%
MU230317P000600002022-10-04 1:40PM EDT60.009.729.159.350.00-51,79441.71%
MU230317P000625002022-10-04 12:14PM EDT62.5011.0010.8011.050.00-161,00141.24%
MU230317P000650002022-10-05 1:56PM EDT65.0012.7512.5512.80-2.80-18.01%41,10240.19%
MU230317P000675002022-10-04 10:29AM EDT67.5015.1114.4014.650.00-164938.92%
MU230317P000700002022-09-30 10:49AM EDT70.0019.1816.5016.700.00-19338.38%
MU230317P000725002022-09-30 11:35AM EDT72.5021.5518.6018.850.00-42737.96%
MU230317P000750002022-09-22 3:06PM EDT75.0025.3520.7021.050.00-12062537.23%
MU230317P000800002022-09-23 11:48AM EDT80.0030.9125.3525.750.00-112237.67%
MU230317P000850002022-09-09 2:56PM EDT85.0028.1030.1030.700.00-103141.07%
MU230317P000900002022-09-15 2:12PM EDT90.0037.2435.2035.600.00-1442.73%