MU - Micron Technology, Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
In The Money
Show:ListStraddle
CallsforJanuary 19, 2024
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
MU240119C000175002023-05-30 11:32AM EDT17.5055.8047.7548.050.00-16595.12%
MU240119C000225002023-05-04 10:37AM EDT22.5038.2346.8047.400.00-118157.32%
MU240119C000250002023-06-02 12:26PM EDT25.0044.5940.6041.000.00-13682.42%
MU240119C000275002023-04-11 3:14PM EDT27.5037.5034.9035.300.00-1190.00%
MU240119C000300002023-06-05 2:26PM EDT30.0038.7535.8536.100.00-112471.92%
MU240119C000325002023-06-02 9:31AM EDT32.5038.8433.5533.900.00-210769.73%
MU240119C000350002023-06-08 10:36AM EDT35.0030.5031.2531.55-8.65-22.09%816866.04%
MU240119C000375002023-06-05 2:51PM EDT37.5031.6529.0529.350.00-210463.84%
MU240119C000400002023-06-08 11:16AM EDT40.0026.9526.8027.00-3.55-11.64%367760.21%
MU240119C000425002023-06-01 2:24PM EDT42.5028.8524.6524.850.00-123357.96%
MU240119C000450002023-06-08 11:37AM EDT45.0022.8522.5022.70-3.20-12.28%232755.40%
MU240119C000475002023-06-08 2:02PM EDT47.5020.4520.5520.65-2.75-11.85%124953.74%
MU240119C000500002023-06-08 11:16AM EDT50.0018.6918.5518.70-1.82-8.87%41,26251.83%
MU240119C000525002023-06-08 11:08AM EDT52.5016.7516.6516.80-3.25-16.25%101,07150.02%
MU240119C000550002023-06-08 11:51AM EDT55.0014.9014.9015.00-2.29-13.32%392,74148.88%
MU240119C000575002023-06-08 10:53AM EDT57.5012.6813.2013.35-3.22-20.25%22,75747.67%
MU240119C000600002023-06-08 1:32PM EDT60.0011.7911.6511.75-2.50-17.49%1336,83146.24%
MU240119C000625002023-06-08 10:58AM EDT62.509.7010.1510.30-3.05-23.92%104,62945.13%
MU240119C000650002023-06-08 1:50PM EDT65.008.858.858.95-1.54-14.82%967,45844.03%
MU240119C000675002023-06-08 1:58PM EDT67.507.657.657.80-1.55-16.85%485,37943.42%
MU240119C000700002023-06-08 2:05PM EDT70.006.596.606.70-1.26-16.05%987,56842.55%
MU240119C000725002023-06-08 11:03AM EDT72.505.405.655.75-1.40-20.59%84,98841.93%
MU240119C000750002023-06-08 2:07PM EDT75.004.804.804.90-1.07-18.23%236,77441.32%
MU240119C000775002023-06-08 11:59AM EDT77.504.154.104.20-0.90-17.82%43,48941.02%
MU240119C000800002023-06-08 12:41PM EDT80.003.503.453.55-0.84-19.35%9928,30740.54%
MU240119C000825002023-06-08 12:48PM EDT82.502.952.953.00-1.05-26.25%782,64240.19%
MU240119C000850002023-06-08 11:27AM EDT85.002.562.482.54-0.59-18.73%123,98439.95%
MU240119C000875002023-06-08 2:01PM EDT87.502.122.112.14-0.98-31.61%431,22439.71%
MU240119C000900002023-06-08 1:43PM EDT90.001.801.781.81-0.43-19.28%5414,80739.58%
MU240119C000925002023-06-08 1:45PM EDT92.501.501.501.53-1.07-41.63%32,00539.48%
MU240119C000950002023-06-08 11:28AM EDT95.001.321.261.29-0.64-32.65%41,52239.38%
MU240119C000975002023-06-08 10:30AM EDT97.500.971.061.09-0.41-29.71%71,78039.32%
MU240119C001000002023-06-08 1:53PM EDT100.000.920.910.93-0.25-21.37%225,12739.38%
MU240119C001050002023-06-06 10:10AM EDT105.000.980.640.670.00-21,03639.40%
MU240119C001100002023-06-08 10:05AM EDT110.000.500.460.48-0.18-26.47%163,47439.40%
MU240119C001150002023-06-08 12:40PM EDT115.000.350.340.35-0.22-38.60%270139.55%
MU240119C001200002023-06-08 10:11AM EDT120.000.270.250.26-0.11-28.95%212,62739.80%
MU240119C001250002023-06-08 10:19AM EDT125.000.200.180.19-0.07-25.93%92,05839.89%
MU240119C001300002023-06-05 1:19PM EDT130.000.180.130.17-0.07-28.00%1578941.11%
MU240119C001350002023-06-08 9:31AM EDT135.000.110.100.11-0.07-38.89%426240.43%
MU240119C001400002023-06-06 1:18PM EDT140.000.090.070.08-0.04-30.77%125640.43%
MU240119C001450002023-06-06 11:08AM EDT145.000.120.050.070.00-886041.41%
MU240119C001500002023-06-06 10:21AM EDT150.000.070.040.050.00-249341.21%
MU240119C001550002023-06-06 1:18PM EDT155.000.050.030.040.00-844341.60%
MU240119C001600002023-06-07 3:50PM EDT160.000.040.020.030.00-51,04241.60%
PutsforJanuary 19, 2024
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
MU240119P000175002023-06-08 11:09AM EDT17.500.050.040.05+0.01+25.00%13,62968.75%
MU240119P000225002023-05-30 2:06PM EDT22.500.100.090.110.00-11,42962.40%
MU240119P000250002023-06-08 1:20PM EDT25.000.140.140.15+0.03+27.27%6557659.77%
MU240119P000275002023-06-08 2:07PM EDT27.500.210.200.22+0.04+23.53%1268257.72%
MU240119P000300002023-06-08 1:55PM EDT30.000.290.280.29+0.05+20.83%13,15555.27%
MU240119P000325002023-06-07 11:33AM EDT32.500.320.380.390.00-81,84053.22%
MU240119P000350002023-06-08 1:20PM EDT35.000.520.510.52+0.08+18.18%1904,96351.32%
MU240119P000375002023-06-07 3:48PM EDT37.500.680.660.68+0.08+13.33%16,43349.56%
MU240119P000400002023-06-08 1:03PM EDT40.000.880.870.89+0.10+12.82%3516,83147.97%
MU240119P000425002023-06-08 10:01AM EDT42.501.121.101.14+0.19+20.43%215,54946.34%
MU240119P000450002023-06-08 10:40AM EDT45.001.501.401.45+0.21+16.28%727,17944.85%
MU240119P000475002023-06-08 1:46PM EDT47.501.851.781.82+0.26+16.35%1538,92643.37%
MU240119P000500002023-06-08 2:18PM EDT50.002.252.232.27+0.26+13.07%1,36717,38042.02%
MU240119P000525002023-06-08 10:40AM EDT52.502.842.772.82+0.34+13.60%5008,41840.82%
MU240119P000550002023-06-08 2:13PM EDT55.003.403.403.50+0.44+14.86%48517,32439.88%
MU240119P000575002023-06-08 1:58PM EDT57.504.254.154.25+0.58+15.80%43610,53438.73%
MU240119P000600002023-06-08 2:13PM EDT60.005.055.005.10+0.50+10.99%2,74914,94837.55%
MU240119P000625002023-06-08 1:04PM EDT62.506.066.006.10+0.61+11.19%638,32336.56%
MU240119P000650002023-06-08 12:29PM EDT65.007.157.107.25+0.65+10.00%6412,04135.69%
MU240119P000675002023-06-08 1:04PM EDT67.508.438.408.50+0.83+10.92%224,56334.69%
MU240119P000700002023-06-08 10:51AM EDT70.0010.309.809.90+1.55+17.71%268,41833.78%
MU240119P000725002023-06-06 3:51PM EDT72.5010.2511.3011.450.00-21,15332.98%
MU240119P000750002023-06-06 1:27PM EDT75.0011.7112.9513.050.00-53,52931.76%
MU240119P000775002023-06-05 11:40AM EDT77.5013.1514.7514.850.00-496530.93%
MU240119P000800002023-06-08 10:49AM EDT80.0017.4116.7016.80+2.56+17.24%51,07130.32%
MU240119P000825002023-06-02 1:17PM EDT82.5016.4018.6518.800.00-446929.33%
MU240119P000850002023-06-07 9:37AM EDT85.0018.6520.8020.950.00-172428.76%
MU240119P000875002023-05-31 12:35PM EDT87.5020.9022.9523.100.00-7727.37%
MU240119P000900002023-05-31 11:44AM EDT90.0023.2025.2025.400.00-3926.71%
MU240119P000925002023-06-07 9:37AM EDT92.5025.0527.5527.850.00-41127.64%
MU240119P000950002023-05-31 11:40AM EDT95.0027.6029.9530.300.00-161128.37%
MU240119P000975002023-05-31 1:43PM EDT97.5029.3032.3532.550.00-25823.39%
MU240119P001000002023-06-07 2:35PM EDT100.0032.9034.8035.000.00-1821.29%
MU240119P001050002022-09-23 3:13PM EDT105.0055.4547.7549.950.00-160092.44%
MU240119P001100002022-09-06 10:27AM EDT110.0054.5455.4056.250.00-180106.25%
MU240119P001150002022-11-10 3:22PM EDT115.0055.6159.6560.350.00-50105.65%
MU240119P001200002023-06-02 9:32AM EDT120.0049.6054.8055.100.00-1035.55%
MU240119P001250002022-06-01 3:06PM EDT125.0052.7569.5573.550.00--2119.97%
MU240119P001300002023-02-07 1:41PM EDT130.0069.2073.9574.500.00-10111.06%
MU240119P001350002022-11-10 3:22PM EDT135.0075.5979.5080.900.00--0118.90%
MU240119P001450002022-07-19 12:07PM EDT145.0083.1081.3582.100.00-20070.63%
MU240119P001500002022-06-27 9:32AM EDT150.0090.700.000.000.00-300.00%
MU240119P001550002022-06-24 3:31PM EDT155.0096.9891.6095.900.00-2091.11%
MU240119P001600002022-05-12 9:40AM EDT160.0094.030.000.000.00-100.00%