Canada markets close in 48 minutes

Micron Technology, Inc. (MU)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
73.79+0.67 (+0.91%)
As of 03:12PM EST. Market open.
In The Money
Show:ListStraddle
CallsforJanuary 19, 2024
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
MU240119C000175002023-07-27 1:36PM EST17.5053.8546.2546.850.00-11630.00%
MU240119C000225002023-10-04 8:30AM EST22.5045.9848.4549.950.00-3150.00%
MU240119C000250002023-08-11 1:44PM EST25.0039.9745.3545.850.00-4330.00%
MU240119C000275002023-11-09 1:14PM EST27.5047.6045.9046.800.00-120119.92%
MU240119C000300002023-12-01 10:15AM EST30.0045.5043.6543.950.00-111384.38%
MU240119C000325002023-12-07 11:18AM EST32.5040.9841.3041.95+3.68+9.87%14110132.52%
MU240119C000350002023-12-04 10:11AM EST35.0039.4038.8039.200.00-1175111.91%
MU240119C000375002023-11-22 10:15AM EST37.5039.9436.3536.700.00-10110104.69%
MU240119C000400002023-12-01 3:47PM EST40.0036.1633.8534.200.00-151995.70%
MU240119C000425002023-11-02 11:53AM EST42.5028.2533.3534.050.00-2232156.49%
MU240119C000450002023-12-07 2:23PM EST45.0029.3428.9529.20-3.06-9.44%2050182.42%
MU240119C000475002023-11-09 1:01PM EST47.5028.1026.3526.850.00-231475.98%
MU240119C000500002023-12-05 11:52AM EST50.0023.7224.0024.200.00-189568.46%
MU240119C000525002023-11-29 10:13AM EST52.5025.8021.5521.700.00-21,06462.21%
MU240119C000550002023-12-07 12:52PM EST55.0019.1019.0519.25+0.42+2.25%162,71756.06%
MU240119C000575002023-11-30 3:55PM EST57.5016.3316.6516.80-2.56-13.55%22,65751.47%
MU240119C000600002023-12-07 1:43PM EST60.0014.3814.2514.40+0.48+3.45%66,91548.83%
MU240119C000625002023-12-06 3:08PM EST62.5011.2011.9012.050.00-84,10744.48%
MU240119C000650002023-12-05 10:11AM EST65.009.659.709.800.00-16,94941.02%
MU240119C000675002023-12-07 1:40PM EST67.507.707.657.75+0.45+6.21%1985,54338.89%
MU240119C000700002023-12-07 2:22PM EST70.006.105.805.90+0.78+14.66%2016,65637.16%
MU240119C000725002023-12-07 2:46PM EST72.504.254.254.30+0.35+8.97%1146,73835.71%
MU240119C000750002023-12-07 2:45PM EST75.002.932.962.98+0.22+8.12%7389,77034.47%
MU240119C000775002023-12-07 2:48PM EST77.501.981.981.99+0.20+11.24%6446,55333.79%
MU240119C000800002023-12-07 2:11PM EST80.001.281.241.25+0.18+16.36%2,06416,08033.03%
MU240119C000825002023-12-07 2:21PM EST82.500.810.740.76+0.15+22.73%1215,67032.67%
MU240119C000850002023-12-07 2:47PM EST85.000.440.440.46+0.04+10.00%5294,95232.72%
MU240119C000875002023-12-07 12:49PM EST87.500.250.260.27+0.01+4.17%105,81332.81%
MU240119C000900002023-12-07 2:47PM EST90.000.170.150.17+0.02+13.33%225,45233.50%
MU240119C000925002023-12-07 1:13PM EST92.500.100.090.110.00-94,27634.38%
MU240119C000950002023-12-07 1:57PM EST95.000.060.060.07-0.01-14.29%62,97834.96%
MU240119C000975002023-12-05 12:32PM EST97.500.060.040.050.00-11,63036.33%
MU240119C001000002023-12-07 12:54PM EST100.000.030.020.030.00-4,70910,61936.52%
MU240119C001050002023-12-07 1:19PM EST105.000.050.000.05+0.02+66.67%15,02144.14%
MU240119C001100002023-12-04 3:21PM EST110.000.010.000.010.00-272,01941.41%
MU240119C001150002023-09-28 12:29PM EST115.000.030.000.070.00-60172451.56%
MU240119C001200002023-11-28 9:54AM EST120.000.010.000.040.00-32,34252.34%
MU240119C001250002023-10-24 2:44PM EST125.000.030.000.070.00-12,52659.77%
MU240119C001300002023-11-29 12:23PM EST130.000.010.000.040.00-31,90960.16%
MU240119C001350002023-08-14 2:33PM EST135.000.050.020.030.00-1227764.84%
MU240119C001400002023-09-18 9:00AM EST140.000.010.000.050.00-126767.97%
MU240119C001450002023-11-09 11:20AM EST145.000.010.000.030.00-21,27367.97%
MU240119C001500002023-10-19 8:30AM EST150.000.020.000.020.00-150468.75%
MU240119C001550002023-09-18 9:01AM EST155.000.010.000.070.00-166280.08%
MU240119C001600002023-12-05 9:41AM EST160.000.020.000.040.00-901,40078.91%
PutsforJanuary 19, 2024
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
MU240119P000175002023-11-13 3:05PM EST17.500.020.000.010.00-33,674134.38%
MU240119P000225002023-10-26 9:00AM EST22.500.080.000.080.00-130137.50%
MU240119P000250002023-11-15 1:20PM EST25.000.020.000.040.00-100690117.19%
MU240119P000275002023-09-08 8:58AM EST27.500.050.010.080.00-11,025117.19%
MU240119P000300002023-12-01 2:29PM EST30.000.020.000.040.00-103,01998.44%
MU240119P000325002023-12-01 2:29PM EST32.500.020.000.040.00-101,84089.84%
MU240119P000350002023-11-22 1:49PM EST35.000.020.000.040.00-14,05082.03%
MU240119P000375002023-12-01 2:30PM EST37.500.030.000.040.00-26,70175.00%
MU240119P000400002023-12-01 3:51PM EST40.000.020.010.040.00-214,91570.31%
MU240119P000425002023-12-04 1:34PM EST42.500.030.000.040.00-16,00562.11%
MU240119P000450002023-12-06 2:21PM EST45.000.030.020.050.00-69,89860.16%
MU240119P000475002023-12-07 10:45AM EST47.500.050.050.06-0.01-16.67%1012,68657.42%
MU240119P000500002023-12-07 9:31AM EST50.000.070.070.080.00-517,53753.71%
MU240119P000525002023-12-07 1:14PM EST52.500.100.090.100.00-3108,19749.90%
MU240119P000550002023-12-07 2:04PM EST55.000.120.120.13-0.02-14.29%41118,44045.90%
MU240119P000575002023-12-07 1:14PM EST57.500.180.170.19-0.02-10.00%85012,24542.97%
MU240119P000600002023-12-07 10:19AM EST60.000.250.260.27-0.05-16.67%217,99739.80%
MU240119P000625002023-12-07 10:32AM EST62.500.390.400.41-0.09-18.75%50310,20237.21%
MU240119P000650002023-12-07 2:48PM EST65.000.650.640.66-0.13-16.67%50620,11135.30%
MU240119P000675002023-12-07 1:42PM EST67.501.071.061.08-0.18-14.40%5217,63333.99%
MU240119P000700002023-12-07 2:54PM EST70.001.721.711.72-0.25-12.69%15317,76132.90%
MU240119P000725002023-12-07 2:45PM EST72.502.662.622.63-0.33-11.04%2715,74031.96%
MU240119P000750002023-12-07 11:10AM EST75.003.893.803.85-0.32-7.60%2245,05131.18%
MU240119P000775002023-12-07 2:38PM EST77.505.355.305.40-0.40-6.96%414,10330.69%
MU240119P000800002023-12-07 10:39AM EST80.006.967.057.25-0.67-8.78%821,53230.52%
MU240119P000825002023-12-06 11:21AM EST82.509.099.109.250.00-5145929.25%
MU240119P000850002023-12-06 10:32AM EST85.0010.9511.3011.600.00-958931.40%
MU240119P000875002023-12-06 3:41PM EST87.5013.5913.6513.85-0.86-5.95%2428.81%
MU240119P000900002023-11-07 12:12PM EST90.0015.9616.2016.30-1.58-9.01%1130.18%
MU240119P000925002023-09-19 12:45PM EST92.5022.1024.8525.150.00-60119.97%
MU240119P000950002023-09-18 8:31AM EST95.0024.3026.7527.150.00-10119.89%
MU240119P000975002023-11-09 3:50PM EST97.5023.8023.6523.850.00-1042.68%
MU240119P001000002023-12-06 9:32AM EST100.0024.6525.6026.300.00-1042.77%
MU240119P001050002023-08-10 8:32AM EST105.0037.8034.6035.050.00-1600115.31%
MU240119P001100002023-11-30 3:54PM EST110.0034.4536.1536.450.00-18053.71%
MU240119P001150002023-11-09 3:55PM EST115.0041.4541.0041.300.00-5058.59%
MU240119P001200002023-09-28 2:10PM EST120.0054.3654.0054.500.00-1180189.73%
MU240119P001250002023-09-28 2:05PM EST125.0059.8059.1559.600.00-10198.44%
MU240119P001300002023-11-09 3:50PM EST130.0056.3056.0556.500.00-2069.14%
MU240119P001350002022-11-10 2:22PM EST135.0075.5979.5080.900.00--0320.87%
MU240119P001450002022-07-19 11:07AM EST145.0083.1081.3582.100.00-200249.01%
MU240119P001500002022-06-27 8:32AM EST150.0090.700.000.000.00-300.00%
MU240119P001550002022-06-24 2:31PM EST155.0096.9891.6095.900.00-20281.03%
MU240119P001600002023-09-27 10:44AM EST160.0092.2993.7095.000.00-20239.69%