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
54.66 -0.07 (-0.13%)
After hours: 04:42PM EDT
In The Money
Show:ListStraddle
CallsforJune 16, 2023
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
MU230616C000250002022-09-27 1:10PM EDT25.0026.1030.4531.050.00--172.80%
MU230616C000300002022-10-04 12:41PM EDT30.0026.2026.0526.550.00-51566.58%
MU230616C000325002022-10-04 10:29AM EDT32.5023.4023.9024.400.00-42663.87%
MU230616C000350002022-10-04 1:37PM EDT35.0021.4021.8522.250.00-311761.28%
MU230616C000375002022-10-04 1:48PM EDT37.5019.4519.8020.200.00-115258.74%
MU230616C000400002022-10-04 1:40PM EDT40.0017.5017.9018.300.00-920257.03%
MU230616C000425002022-10-04 1:33PM EDT42.5015.8016.0516.400.00-79254.98%
MU230616C000450002022-10-04 3:11PM EDT45.0013.9014.3514.700.00-213053.64%
MU230616C000475002022-10-04 1:22PM EDT47.5012.4012.7513.200.00-1012052.70%
MU230616C000500002022-10-05 1:15PM EDT50.0011.3511.2011.55+0.29+2.62%6467650.85%
MU230616C000525002022-10-05 2:09PM EDT52.509.739.8010.10+0.03+0.31%1528150.38%
MU230616C000550002022-10-04 3:31PM EDT55.008.208.508.750.00-721,85648.89%
MU230616C000575002022-10-05 1:51PM EDT57.507.357.357.55+0.06+0.82%7139547.70%
MU230616C000600002022-10-05 3:27PM EDT60.006.606.356.55+0.30+4.76%803,34747.06%
MU230616C000625002022-10-05 3:52PM EDT62.505.555.405.60+0.05+0.91%1046746.16%
MU230616C000650002022-10-05 3:54PM EDT65.004.704.604.80+0.17+3.75%412,11345.57%
MU230616C000675002022-10-05 1:53PM EDT67.503.853.904.10+0.15+4.05%8001,32345.04%
MU230616C000700002022-10-05 2:08PM EDT70.003.203.303.45+0.05+1.59%12,6572,04444.34%
MU230616C000725002022-10-05 2:58PM EDT72.502.802.752.93+0.50+21.74%1131,87343.97%
MU230616C000750002022-10-05 12:43PM EDT75.002.282.272.48-0.09-3.80%131,51343.63%
MU230616C000775002022-10-04 3:10PM EDT77.501.891.922.100.00-481,62243.36%
MU230616C000800002022-10-05 12:43PM EDT80.001.601.601.75-0.10-5.88%103,85342.92%
MU230616C000825002022-10-04 11:26AM EDT82.501.421.341.470.00-361,51842.65%
MU230616C000850002022-10-05 3:06PM EDT85.001.171.101.23+0.07+6.36%241,27342.41%
MU230616C000875002022-10-03 1:59PM EDT87.500.800.921.040.00-104,38542.30%
MU230616C000900002022-10-05 3:45PM EDT90.000.840.790.87+0.13+18.31%391,22642.11%
MU230616C000925002022-10-05 1:28PM EDT92.500.680.650.74+0.11+19.30%5241,11842.09%
MU230616C000950002022-10-05 3:19PM EDT95.000.600.560.62+0.12+25.00%881,02341.94%
MU230616C000975002022-10-05 1:16PM EDT97.500.490.440.55+0.05+11.36%147042.33%
MU230616C001000002022-10-04 1:44PM EDT100.000.410.360.450.00-62,06941.99%
MU230616C001050002022-10-05 3:16PM EDT105.000.270.230.31-0.03-10.00%11,06941.65%
MU230616C001100002022-10-05 3:16PM EDT110.000.200.160.250.00-12,06142.38%
MU230616C001150002022-09-22 11:48AM EDT115.000.130.070.240.00-1067744.24%
MU230616C001200002022-10-05 11:07AM EDT120.000.110.060.17-0.08-42.11%43,48343.90%
MU230616C001250002022-10-05 9:33AM EDT125.000.120.020.15+0.03+33.33%287544.92%
MU230616C001300002022-10-05 9:54AM EDT130.000.070.000.09+0.01+16.67%5097743.65%
MU230616C001350002022-10-05 10:30AM EDT135.000.060.000.07+0.01+20.00%15074543.85%
MU230616C001400002022-09-30 10:54AM EDT140.000.070.020.090.00-2001,84046.68%
PutsforJune 16, 2023
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
MU230616P000250002022-10-04 12:37PM EDT25.000.560.500.610.00-1154362.55%
MU230616P000275002022-10-05 3:19PM EDT27.500.720.720.81-0.05-6.49%2091060.50%
MU230616P000300002022-10-03 3:01PM EDT30.001.130.941.000.00-63,96957.62%
MU230616P000325002022-10-05 11:18AM EDT32.501.381.201.31+0.08+6.15%1522,36255.44%
MU230616P000350002022-10-05 1:21PM EDT35.001.601.541.68-0.08-4.76%491,98353.56%
MU230616P000375002022-10-05 2:09PM EDT37.502.051.962.10-0.09-4.21%323,53951.71%
MU230616P000400002022-10-05 12:07PM EDT40.002.612.462.63-0.05-1.88%3,5387,86650.12%
MU230616P000425002022-10-05 11:41AM EDT42.503.253.053.20+0.05+1.56%1644,37549.00%
MU230616P000450002022-10-05 12:06PM EDT45.003.953.753.900.00-52,05447.51%
MU230616P000475002022-10-05 11:27AM EDT47.504.954.554.70+0.10+2.06%173,82746.06%
MU230616P000500002022-10-05 3:48PM EDT50.005.455.455.60-0.37-6.36%5613,97644.61%
MU230616P000525002022-10-05 12:47PM EDT52.506.606.506.80-0.30-4.35%332,36344.26%
MU230616P000550002022-10-05 3:22PM EDT55.007.557.707.90-0.50-6.21%329,24842.68%
MU230616P000575002022-10-05 3:27PM EDT57.508.858.909.15-0.55-5.85%651,93841.30%
MU230616P000600002022-10-05 3:46PM EDT60.0010.3010.4010.55-0.57-5.24%168,55540.10%
MU230616P000625002022-10-05 1:12PM EDT62.5012.0011.9012.10-2.00-14.29%71,93839.09%
MU230616P000650002022-10-05 1:42PM EDT65.0013.7013.5513.80-0.77-5.32%219,80338.27%
MU230616P000675002022-10-05 11:50AM EDT67.5016.1515.3015.60-1.71-9.57%11,41937.42%
MU230616P000700002022-10-05 12:45PM EDT70.0017.5017.2517.50-0.05-0.28%84,36436.54%
MU230616P000725002022-10-03 11:55AM EDT72.5021.6119.2519.600.00-11,77836.45%
MU230616P000750002022-09-30 10:49AM EDT75.0024.3221.2521.700.00-41,59635.82%
MU230616P000775002022-09-27 12:04PM EDT77.5028.1023.5523.800.00-32,33534.52%
MU230616P000800002022-10-03 10:26AM EDT80.0028.0125.7526.050.00-12,16833.99%
MU230616P000825002022-09-21 10:13AM EDT82.5031.2527.9528.400.00-241634.06%
MU230616P000850002022-09-30 11:20AM EDT85.0033.5730.3530.750.00-568333.74%
MU230616P000875002022-09-16 11:33AM EDT87.5035.3832.6533.200.00-537834.57%
MU230616P000900002022-09-28 3:06PM EDT90.0039.4535.2035.700.00-823936.13%
MU230616P000925002022-09-12 3:40PM EDT92.5035.0637.5538.300.00-319939.23%
MU230616P000950002022-09-15 11:23AM EDT95.0042.4539.6040.750.00-3139.89%
MU230616P000975002022-05-16 12:05PM EDT97.5029.8538.9039.500.00-350.00%
MU230616P001000002022-09-14 3:53PM EDT100.0046.0545.1045.700.00-654341.75%
MU230616P001050002022-08-02 1:41PM EDT105.0042.7648.8049.750.00-2000.00%
MU230616P001100002022-09-15 9:43AM EDT110.0057.0454.9056.050.00-2052.39%
MU230616P001150002022-05-20 11:31AM EDT115.0047.9058.0560.550.00-31445.51%
MU230616P001200002022-05-10 11:58AM EDT120.0051.0252.5054.600.00-131610.00%
MU230616P001250002022-05-06 12:02PM EDT125.0055.1054.5556.550.00-440.00%
MU230616P001300002022-09-15 9:43AM EDT130.0077.2575.0575.650.00-1053.86%
MU230616P001400002022-03-07 11:25AM EDT140.0061.4565.8567.900.00-120.00%