MU - Micron Technology, Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
In The Money
Show:ListStraddle
CallsforJune 16, 2023
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
MU230616C000250002023-05-11 2:44PM EDT25.0036.480.000.000.00-260.00%
MU230616C000275002023-05-18 10:53AM EDT27.5040.450.000.000.00-2120.00%
MU230616C000300002023-05-25 12:14PM EDT30.0039.000.000.000.00-2410.00%
MU230616C000325002023-05-31 9:45AM EDT32.5036.500.000.000.00-1900.00%
MU230616C000350002023-05-23 9:35AM EDT35.0031.700.000.000.00-11590.00%
MU230616C000375002023-05-26 3:19PM EDT37.5036.870.000.000.00-72840.00%
MU230616C000400002023-05-30 9:57AM EDT40.0032.650.000.000.00-23120.00%
MU230616C000425002023-05-30 9:34AM EDT42.5031.200.000.000.00-11800.00%
MU230616C000450002023-05-30 10:58AM EDT45.0028.150.000.000.00-32000.00%
MU230616C000475002023-05-25 10:42AM EDT47.5020.700.000.000.00-384210.00%
MU230616C000500002023-05-30 3:54PM EDT50.0021.900.000.000.00-21,3290.00%
MU230616C000525002023-05-30 3:10PM EDT52.5020.150.000.000.00-202,1540.00%
MU230616C000550002023-05-31 11:49AM EDT55.0013.370.000.000.00-104,1570.00%
MU230616C000560002023-05-26 10:07AM EDT56.0016.250.000.000.00-5180.00%
MU230616C000570002023-05-30 1:37PM EDT57.0015.600.000.000.00-1240.00%
MU230616C000575002023-05-31 3:39PM EDT57.5011.300.000.000.00-94,4030.00%
MU230616C000580002023-05-31 9:34AM EDT58.0011.850.000.000.00-2110.00%
MU230616C000590002023-05-31 3:50PM EDT59.009.800.000.000.00-1240.00%
MU230616C000600002023-05-31 3:57PM EDT60.008.600.000.000.00-8318,0570.00%
MU230616C000610002023-05-31 9:39AM EDT61.009.070.000.000.00-1350.00%
MU230616C000620002023-05-31 3:54PM EDT62.006.950.000.000.00-13400.00%
MU230616C000625002023-05-31 3:54PM EDT62.506.510.000.000.00-349,9420.00%
MU230616C000630002023-05-31 2:21PM EDT63.006.300.000.000.00-11790.00%
MU230616C000640002023-05-31 3:04PM EDT64.005.280.000.000.00-231550.00%
MU230616C000650002023-05-31 3:55PM EDT65.004.480.000.000.00-1,07325,9830.00%
MU230616C000660002023-05-31 12:51PM EDT66.003.870.000.000.00-85730.00%
MU230616C000670002023-05-31 3:55PM EDT67.003.110.000.000.00-2081,4860.00%
MU230616C000675002023-05-31 3:54PM EDT67.502.950.000.000.00-5477,7750.00%
MU230616C000680002023-05-31 3:46PM EDT68.002.770.000.000.00-973070.00%
MU230616C000690002023-05-31 3:54PM EDT69.002.220.000.000.00-1985891.56%
MU230616C000700002023-05-31 3:57PM EDT70.001.690.000.000.00-2,59820,1293.13%
MU230616C000710002023-05-31 3:59PM EDT71.001.390.000.000.00-6847186.25%
MU230616C000720002023-05-31 3:57PM EDT72.001.080.000.000.00-5791,5926.25%
MU230616C000725002023-05-31 3:53PM EDT72.500.990.000.000.00-6228,2746.25%
MU230616C000730002023-05-31 3:59PM EDT73.000.860.000.000.00-3481,8386.25%
MU230616C000740002023-05-31 3:04PM EDT74.000.700.000.000.00-13961312.50%
MU230616C000750002023-05-31 3:52PM EDT75.000.550.000.000.00-6444,51912.50%
MU230616C000760002023-05-31 3:33PM EDT76.000.430.000.000.00-15755912.50%
MU230616C000770002023-05-31 3:57PM EDT77.000.320.000.000.00-6251912.50%
MU230616C000775002023-05-31 3:50PM EDT77.500.300.000.000.00-9752,59212.50%
MU230616C000780002023-05-31 1:52PM EDT78.000.280.000.000.00-1,02493212.50%
MU230616C000800002023-05-31 3:59PM EDT80.000.170.000.000.00-1,4595,34412.50%
MU230616C000825002023-05-31 1:00PM EDT82.500.120.000.000.00-243,21725.00%
MU230616C000850002023-05-31 3:31PM EDT85.000.070.000.000.00-703,46325.00%
MU230616C000875002023-05-30 3:54PM EDT87.500.150.000.000.00-226,94025.00%
MU230616C000900002023-05-31 1:19PM EDT90.000.040.000.000.00-583,36525.00%
MU230616C000925002023-05-31 1:43PM EDT92.500.030.000.000.00-121,75825.00%
MU230616C000950002023-05-31 9:54AM EDT95.000.020.000.000.00-501,37225.00%
MU230616C000975002023-05-30 2:53PM EDT97.500.040.000.000.00-1050550.00%
MU230616C001000002023-05-31 3:35PM EDT100.000.010.000.000.00-42,16750.00%
MU230616C001050002023-05-30 10:01AM EDT105.000.030.000.000.00-541,02650.00%
MU230616C001100002023-05-30 10:04AM EDT110.000.020.000.000.00-1001,88150.00%
MU230616C001150002023-05-26 1:16PM EDT115.000.010.000.000.00-27152650.00%
MU230616C001200002023-05-22 9:39AM EDT120.000.010.000.000.00-53,10250.00%
MU230616C001250002023-05-12 11:18AM EDT125.000.010.000.000.00-201,01950.00%
MU230616C001300002023-05-25 2:23PM EDT130.000.020.000.000.00-291450.00%
MU230616C001350002023-01-18 12:14PM EDT135.000.010.000.040.00-10117.97%
MU230616C001400002023-03-09 12:49PM EDT140.000.020.000.030.00-11,905120.31%
PutsforJune 16, 2023
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
MU230616P000250002023-05-15 11:51AM EDT25.000.010.000.000.00-22,00650.00%
MU230616P000275002023-04-10 11:43AM EDT27.500.020.000.030.00-101,137159.38%
MU230616P000300002023-05-05 3:23PM EDT30.000.010.000.000.00-56,89950.00%
MU230616P000325002023-05-18 3:08PM EDT32.500.010.000.000.00-14,69650.00%
MU230616P000350002023-05-22 9:57AM EDT35.000.010.000.000.00-53,10350.00%
MU230616P000375002023-05-23 12:52PM EDT37.500.010.000.000.00-23,98350.00%
MU230616P000400002023-05-30 12:43PM EDT40.000.010.000.000.00-111,70050.00%
MU230616P000425002023-05-31 1:35PM EDT42.500.010.000.000.00-108,93350.00%
MU230616P000450002023-05-30 1:49PM EDT45.000.010.000.000.00-879,69550.00%
MU230616P000475002023-05-31 3:43PM EDT47.500.020.000.000.00-1206,39150.00%
MU230616P000500002023-05-31 3:41PM EDT50.000.020.000.000.00-36720,94725.00%
MU230616P000525002023-05-31 3:55PM EDT52.500.050.000.000.00-8610,89725.00%
MU230616P000550002023-05-31 3:32PM EDT55.000.070.000.000.00-91519,98925.00%
MU230616P000560002023-05-31 11:43AM EDT56.000.120.000.000.00-130425.00%
MU230616P000570002023-05-31 9:30AM EDT57.000.140.000.000.00-15225.00%
MU230616P000575002023-05-31 11:35AM EDT57.500.190.000.000.00-12610,05525.00%
MU230616P000580002023-05-31 11:59AM EDT58.000.200.000.000.00-913625.00%
MU230616P000590002023-05-31 3:33PM EDT59.000.200.000.000.00-1716412.50%
MU230616P000600002023-05-31 3:59PM EDT60.000.260.000.000.00-2,00523,21712.50%
MU230616P000610002023-05-31 3:59PM EDT61.000.360.000.000.00-2,3662,24312.50%
MU230616P000620002023-05-31 3:59PM EDT62.000.450.000.000.00-14421312.50%
MU230616P000625002023-05-31 3:55PM EDT62.500.540.000.000.00-1119,81212.50%
MU230616P000630002023-05-31 3:59PM EDT63.000.600.000.000.00-2,5342,49212.50%
MU230616P000640002023-05-31 3:47PM EDT64.000.740.000.000.00-1844186.25%
MU230616P000650002023-05-31 3:50PM EDT65.001.000.000.000.00-73412,0136.25%
MU230616P000660002023-05-31 3:59PM EDT66.001.370.000.000.00-3,2664,1683.13%
MU230616P000670002023-05-31 3:58PM EDT67.001.750.000.000.00-6209133.13%
MU230616P000675002023-05-31 3:54PM EDT67.501.880.000.000.00-6135,8571.56%
MU230616P000680002023-05-31 3:59PM EDT68.002.210.000.000.00-6811,3250.39%
MU230616P000690002023-05-31 3:57PM EDT69.002.740.000.000.00-2785170.00%
MU230616P000700002023-05-31 3:55PM EDT70.003.380.000.000.00-1,25331,4200.00%
MU230616P000710002023-05-31 3:54PM EDT71.003.900.000.000.00-358380.00%
MU230616P000720002023-05-31 10:38AM EDT72.004.650.000.000.00-88630.00%
MU230616P000725002023-05-31 3:57PM EDT72.505.150.000.000.00-71,2360.00%
MU230616P000730002023-05-31 3:50PM EDT73.005.300.000.000.00-659310.00%
MU230616P000740002023-05-31 3:54PM EDT74.006.250.000.000.00-272270.00%
MU230616P000750002023-05-31 3:54PM EDT75.007.100.000.000.00-1161,3660.00%
MU230616P000760002023-05-31 3:55PM EDT76.008.150.000.000.00-4680.00%
MU230616P000770002023-05-26 2:27PM EDT77.004.850.000.000.00-1071000.00%
MU230616P000775002023-05-31 3:51PM EDT77.509.400.000.000.00-261,0060.00%
MU230616P000780002023-05-31 9:34AM EDT78.008.800.000.000.00-1260.00%
MU230616P000800002023-05-31 12:47PM EDT80.0011.630.000.000.00-44850.00%
MU230616P000825002023-05-30 11:19AM EDT82.509.850.000.000.00-1200.00%
MU230616P000850002023-05-30 12:16PM EDT85.0012.300.000.000.00-320.00%
MU230616P000875002023-05-31 9:31AM EDT87.5018.350.000.000.00-100.00%
MU230616P000900002023-05-25 9:44AM EDT90.0020.850.000.000.00-1000.00%
MU230616P000925002023-05-31 3:54PM EDT92.5024.100.000.000.00-180.00%
MU230616P000950002023-05-30 3:52PM EDT95.0023.100.000.000.00-100.00%
MU230616P000975002023-05-31 3:50PM EDT97.5029.050.000.000.00-110.00%
MU230616P001000002023-05-30 10:01AM EDT100.0027.550.000.000.00-1430.00%
MU230616P001050002023-05-30 3:52PM EDT105.0033.100.000.000.00-100.00%
MU230616P001100002023-05-26 10:53AM EDT110.0037.050.000.000.00-100.00%
MU230616P001150002023-05-31 9:31AM EDT115.0045.900.000.000.00-100.00%
MU230616P001200002023-05-26 10:21AM EDT120.0047.800.000.000.00-100.00%
MU230616P001250002023-05-31 10:11AM EDT125.0056.350.000.000.00-100.00%
MU230616P001300002023-05-23 9:36AM EDT130.0063.250.000.000.00-100.00%
MU230616P001350002023-05-26 9:52AM EDT135.0063.150.000.000.00-200.00%
MU230616P001400002022-10-21 3:56PM EDT140.0084.0081.0581.950.00-10424.68%