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
54.67 -0.06 (-0.11%)
After hours: 05:50PM EDT
In The Money
Show:ListStraddle
CallsforJanuary 19, 2024
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
MU240119C000175002022-09-28 2:26PM EDT17.5034.0337.4539.050.00-16574.54%
MU240119C000225002022-06-17 2:28PM EDT22.5035.2738.9041.000.00-15131.62%
MU240119C000250002022-09-27 2:59PM EDT25.0027.7531.4532.000.00-13165.58%
MU240119C000275002022-10-04 11:29AM EDT27.5029.5028.5030.300.00-11760.77%
MU240119C000300002022-10-03 1:29PM EDT30.0025.2027.4527.950.00-17561.62%
MU240119C000325002022-10-05 1:28PM EDT32.5025.5525.5025.95+3.10+13.81%61859.47%
MU240119C000350002022-09-30 10:11AM EDT35.0021.0523.4024.000.00-72856.75%
MU240119C000375002022-10-05 1:59PM EDT37.5021.7021.8522.30-0.90-3.98%52056.35%
MU240119C000400002022-10-05 3:06PM EDT40.0020.4519.8520.50+0.50+2.51%3652353.92%
MU240119C000425002022-10-05 1:59PM EDT42.5018.3518.5518.95+0.20+1.10%175453.81%
MU240119C000450002022-10-05 1:36PM EDT45.0016.9517.0017.35+1.71+11.22%330752.51%
MU240119C000475002022-09-30 10:08AM EDT47.5013.2015.5015.900.00-1315851.39%
MU240119C000500002022-10-05 1:38PM EDT50.0014.1514.1014.50+0.15+1.07%521,59750.31%
MU240119C000525002022-10-05 11:16AM EDT52.5012.2512.8513.20-0.75-5.77%681250.22%
MU240119C000550002022-10-05 3:42PM EDT55.0011.9511.6512.00+0.43+3.73%51,07749.38%
MU240119C000575002022-10-05 1:30PM EDT57.5010.5510.5510.85+2.15+25.60%381,33648.47%
MU240119C000600002022-10-05 3:13PM EDT60.009.709.409.80+0.20+2.11%393,15947.69%
MU240119C000625002022-10-05 1:26PM EDT62.508.538.358.95+0.21+2.52%567147.45%
MU240119C000650002022-10-05 2:03PM EDT65.007.547.407.95-0.01-0.13%92,83146.35%
MU240119C000675002022-10-05 3:24PM EDT67.507.156.807.15+0.48+7.20%104,55045.80%
MU240119C000700002022-10-05 3:50PM EDT70.006.305.956.30+0.25+4.13%1502,51844.79%
MU240119C000725002022-10-05 3:58PM EDT72.505.555.305.65+0.10+1.83%8297044.37%
MU240119C000750002022-10-05 2:27PM EDT75.004.954.855.05+0.18+3.77%33,62443.93%
MU240119C000775002022-10-04 1:02PM EDT77.504.404.254.500.00-1074143.49%
MU240119C000800002022-10-05 3:40PM EDT80.004.053.804.05+0.25+6.58%443,22943.30%
MU240119C000825002022-10-04 10:28AM EDT82.503.303.353.600.00-181642.91%
MU240119C000850002022-10-05 12:51PM EDT85.003.082.983.20+0.10+3.36%71,17042.55%
MU240119C000875002022-10-05 10:59AM EDT87.502.362.642.85+0.05+2.16%21,10642.27%
MU240119C000900002022-10-05 11:01AM EDT90.002.162.372.54-0.24-10.00%51,73742.04%
MU240119C000925002022-10-05 10:56AM EDT92.501.872.032.27+0.03+1.63%11,61141.85%
MU240119C000950002022-09-28 10:56AM EDT95.001.631.872.030.00-301,53841.69%
MU240119C000975002022-09-26 2:20PM EDT97.501.261.591.820.00-501,60741.58%
MU240119C001000002022-10-05 10:43AM EDT100.001.331.471.64-0.23-14.74%4565,43141.52%
MU240119C001050002022-10-04 2:51PM EDT105.001.261.061.300.00-4092941.16%
MU240119C001100002022-10-03 2:27PM EDT110.000.830.921.060.00-286241.11%
MU240119C001150002022-09-30 9:49AM EDT115.000.700.670.860.00-153841.02%
MU240119C001200002022-10-05 10:17AM EDT120.000.590.600.73-0.11-15.71%24,25241.28%
MU240119C001250002022-10-03 9:59AM EDT125.000.520.460.590.00-101,82641.14%
MU240119C001300002022-10-05 10:16AM EDT130.000.390.320.50-0.11-22.00%134141.33%
MU240119C001350002022-09-23 9:38AM EDT135.000.400.250.700.00-215645.36%
MU240119C001400002022-09-20 10:47AM EDT140.000.400.140.000.00-219212.50%
MU240119C001450002022-09-15 3:20PM EDT145.000.400.120.570.00-3568546.24%
MU240119C001500002022-09-23 2:16PM EDT150.000.340.150.000.00-530912.50%
MU240119C001550002022-09-23 3:33PM EDT155.000.240.090.000.00-16013025.00%
MU240119C001600002022-10-04 12:38PM EDT160.000.220.050.000.00-2972825.00%
PutsforJanuary 19, 2024
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
MU240119P000175002022-10-04 12:25PM EDT17.500.500.370.500.00-21,25361.13%
MU240119P000225002022-10-04 12:25PM EDT22.500.870.561.270.00-424558.01%
MU240119P000250002022-10-05 10:55AM EDT25.001.241.041.20+0.07+5.98%24754.93%
MU240119P000275002022-10-04 12:23PM EDT27.501.471.321.460.00-249752.52%
MU240119P000300002022-10-04 2:26PM EDT30.001.901.681.840.00-8512,32450.85%
MU240119P000325002022-09-27 10:17AM EDT32.502.962.122.370.00-11,30750.76%
MU240119P000350002022-10-04 1:15PM EDT35.002.882.602.790.00-1424,13548.55%
MU240119P000375002022-10-05 3:22PM EDT37.503.253.203.35-0.15-4.41%253,84947.02%
MU240119P000400002022-10-05 1:16PM EDT40.003.973.854.10-0.18-4.34%69,63046.27%
MU240119P000425002022-10-05 1:39PM EDT42.504.704.654.80-0.15-3.09%104,31344.78%
MU240119P000450002022-10-05 1:19PM EDT45.005.525.455.60-0.23-4.00%92,83743.46%
MU240119P000475002022-10-05 3:17PM EDT47.506.356.406.55-0.25-3.79%174,38142.50%
MU240119P000500002022-10-05 2:12PM EDT50.007.507.357.60-0.30-3.85%357,56541.61%
MU240119P000525002022-10-05 3:29PM EDT52.508.458.458.65-0.25-2.87%213,92240.35%
MU240119P000550002022-10-05 12:51PM EDT55.009.819.659.95-0.14-1.41%1248,94439.78%
MU240119P000575002022-10-05 3:51PM EDT57.5011.0010.9511.20-0.25-2.22%968,99338.64%
MU240119P000600002022-10-05 11:44AM EDT60.0012.9012.3512.75+0.20+1.57%15,48538.36%
MU240119P000625002022-10-03 9:57AM EDT62.5015.7513.8014.150.00-34,57637.12%
MU240119P000650002022-10-05 11:06AM EDT65.0016.5215.3515.65+0.42+2.61%211,25935.93%
MU240119P000675002022-10-05 3:17PM EDT67.5017.0017.0017.40-2.90-14.57%14,02635.41%
MU240119P000700002022-10-05 12:51PM EDT70.0019.0218.7519.20-0.51-2.61%58,48034.77%
MU240119P000725002022-09-20 12:19PM EDT72.5023.5020.6520.950.00-1686533.53%
MU240119P000750002022-09-30 10:26AM EDT75.0025.9022.4022.900.00-63,47932.86%
MU240119P000775002022-09-02 2:38PM EDT77.5024.0028.3028.650.00-41,00049.55%
MU240119P000800002022-09-30 10:22AM EDT80.0030.2526.6027.050.00-586031.78%
MU240119P000825002022-10-04 10:52AM EDT82.5029.5128.5029.200.00-1066931.17%
MU240119P000850002022-09-29 1:40PM EDT85.0035.7530.8531.400.00-12,38430.52%
MU240119P000875002022-09-13 3:18PM EDT87.5034.7233.2533.800.00-521131.10%
MU240119P000900002022-09-26 12:28PM EDT90.0041.2035.5035.950.00-160529.32%
MU240119P000925002022-08-24 2:56PM EDT92.5035.2542.3543.500.00-161056.46%
MU240119P000950002022-10-04 12:38PM EDT95.0040.8540.0040.900.00-18931.08%
MU240119P000975002022-08-16 9:30AM EDT97.5035.350.000.000.00-25480.00%
MU240119P001000002022-09-27 2:03PM EDT100.0049.8044.6045.850.00-42632.62%
MU240119P001050002022-09-23 3:13PM EDT105.0055.4549.3051.300.00-160039.04%
MU240119P001100002022-09-06 10:27AM EDT110.0054.5454.5055.950.00-18037.51%
MU240119P001150002022-09-14 3:46PM EDT115.0061.7659.3060.950.00-580039.26%
MU240119P001200002022-06-17 9:37AM EDT120.0064.8058.4561.050.00-130.00%
MU240119P001250002022-06-01 3:06PM EDT125.0052.7569.5573.550.00--261.82%
MU240119P001300002022-07-08 12:08PM EDT130.0070.6065.7569.300.00-100.00%
MU240119P001350002021-10-21 1:40PM EDT135.0068.2055.0059.000.00--20.00%
MU240119P001450002022-07-19 12:07PM EDT145.0083.1081.3582.100.00-2000.00%
MU240119P001500002022-06-27 9:32AM EDT150.0090.700.000.000.00-300.00%
MU240119P001550002022-06-24 3:31PM EDT155.0096.9891.6095.900.00-200.00%
MU240119P001600002022-05-12 9:40AM EDT160.0094.030.000.000.00-100.00%