Canada markets closed

Micron Technology, Inc. (MU)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
141.12+2.11 (+1.52%)
At close: 04:00PM EDT
143.49 +2.37 (+1.68%)
After hours: 07:59PM EDT
In The Money
Show:ListStraddle
CallsforJuly 5, 2024
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
MU240705C000600002024-05-31 11:00AM EDT60.0062.6080.2081.700.00-2020284.38%
MU240705C000650002024-06-20 12:47PM EDT65.0080.0075.4576.700.00--2260.35%
MU240705C000700002024-06-17 9:43AM EDT70.0075.0770.2072.200.00--17176.95%
MU240705C000850002024-06-18 3:50PM EDT85.0067.5055.3057.050.00-11125.78%
MU240705C000900002024-06-24 3:58PM EDT90.0049.3050.2552.150.00-12117.97%
MU240705C000950002024-06-21 12:37PM EDT95.0046.8545.3047.150.00-222109.18%
MU240705C001000002024-06-25 3:41PM EDT100.0040.2840.5542.35+0.03+0.07%550116.02%
MU240705C001050002024-06-25 2:14PM EDT105.0034.6035.9537.35-2.86-7.63%394112.01%
MU240705C001100002024-06-25 9:31AM EDT110.0029.5031.1532.70-2.90-8.95%2111107.32%
MU240705C001120002024-06-24 11:16AM EDT112.0029.3029.6030.550.00-3332105.66%
MU240705C001130002024-06-24 10:52AM EDT113.0027.0028.3529.800.00-36102.54%
MU240705C001150002024-06-25 1:52PM EDT115.0025.9126.8527.75-1.64-5.95%59102.15%
MU240705C001160002024-06-24 10:00AM EDT116.0027.0025.9526.950.00-24102.49%
MU240705C001170002024-06-24 9:50AM EDT117.0024.7024.6026.000.00-1495.70%
MU240705C001180002024-06-20 2:26PM EDT118.0022.9023.8024.90-6.71-22.66%11293.65%
MU240705C001190002024-06-25 3:29PM EDT119.0023.0923.2025.05-0.96-3.99%466106.20%
MU240705C001200002024-06-25 3:36PM EDT120.0022.0022.7023.65+0.60+2.80%55170103.56%
MU240705C001210002024-06-24 12:15PM EDT121.0021.7521.6022.500.00-34797.75%
MU240705C001220002024-06-25 3:32PM EDT122.0020.5820.9021.90-1.22-5.60%111100.34%
MU240705C001230002024-06-25 2:34PM EDT123.0019.7220.3521.45-0.24-1.20%392104.81%
MU240705C001240002024-06-25 3:53PM EDT124.0019.8519.2520.20+0.65+3.39%13398.29%
MU240705C001250002024-06-25 3:01PM EDT125.0018.1518.7019.95-0.60-3.20%33112103.56%
MU240705C001260002024-06-25 3:30PM EDT126.0017.6818.2518.70-0.02-0.11%187101.78%
MU240705C001270002024-06-25 12:56PM EDT127.0016.9017.1518.00-0.40-2.31%5021,00899.22%
MU240705C001280002024-06-25 3:21PM EDT128.0016.2516.8017.75-0.53-3.16%471104.61%
MU240705C001290002024-06-25 2:34PM EDT129.0015.5416.2017.05+0.44+2.91%61204104.93%
MU240705C001300002024-06-25 3:57PM EDT130.0015.5515.6016.30+0.55+3.67%25298104.74%
MU240705C001310002024-06-25 12:00PM EDT131.0014.2814.8515.40-0.19-1.31%2602102.49%
MU240705C001320002024-06-25 3:41PM EDT132.0014.5014.4015.05+0.25+1.75%8227105.25%
MU240705C001330002024-06-25 1:34PM EDT133.0012.3513.4014.15-0.60-4.63%4178101.22%
MU240705C001340002024-06-25 1:47PM EDT134.0012.0713.3014.05-0.73-5.70%5749106.97%
MU240705C001350002024-06-25 3:58PM EDT135.0012.7512.3513.25+0.06+0.47%109236103.54%
MU240705C001360002024-06-25 2:10PM EDT136.0011.3012.1512.55-0.20-1.74%11306104.76%
MU240705C001370002024-06-25 3:44PM EDT137.0011.2511.6512.25+0.67+6.33%34154106.35%
MU240705C001380002024-06-25 3:53PM EDT138.0011.1011.1511.40+0.90+8.82%176297104.69%
MU240705C001390002024-06-25 3:58PM EDT139.0010.6910.6511.00+0.99+10.21%541234105.32%
MU240705C001400002024-06-25 3:59PM EDT140.0010.4010.3010.80+1.08+11.59%1,9051,937107.67%
MU240705C001410002024-06-25 3:59PM EDT141.009.859.809.90+1.05+11.93%225665105.23%
MU240705C001420002024-06-25 3:59PM EDT142.009.409.359.55+0.85+9.94%436790105.86%
MU240705C001430002024-06-25 3:59PM EDT143.009.008.659.10+0.95+11.80%161761104.44%
MU240705C001440002024-06-25 3:55PM EDT144.008.418.508.70+0.71+9.22%102414106.08%
MU240705C001450002024-06-25 3:59PM EDT145.008.158.108.40+0.80+10.88%1,1121,764106.76%
MU240705C001460002024-06-25 3:25PM EDT146.007.727.657.90+0.35+4.75%81211105.91%
MU240705C001470002024-06-25 3:59PM EDT147.007.357.307.55+0.75+11.36%100395106.25%
MU240705C001480002024-06-25 3:46PM EDT148.006.756.957.20+0.05+0.75%431328106.45%
MU240705C001490002024-06-25 3:58PM EDT149.006.606.606.85+0.60+10.00%118868106.47%
MU240705C001500002024-06-25 3:59PM EDT150.006.326.356.50+0.62+10.88%2,9114,906106.91%
MU240705C001525002024-06-25 3:57PM EDT152.505.505.505.70+0.50+10.00%6542,073106.49%
MU240705C001550002024-06-25 3:58PM EDT155.004.804.805.00+0.35+7.87%1,4451,931106.59%
MU240705C001575002024-06-25 3:57PM EDT157.504.304.304.45+0.47+12.27%127464107.91%
MU240705C001600002024-06-25 3:59PM EDT160.003.783.604.00+0.38+11.18%1,4492,180107.81%
MU240705C001625002024-06-25 3:58PM EDT162.503.293.203.35+0.29+9.67%636440107.52%
MU240705C001650002024-06-25 3:59PM EDT165.002.882.842.95+0.20+7.46%358941108.47%
MU240705C001675002024-06-25 3:59PM EDT167.502.512.462.59+0.18+7.73%132330108.86%
MU240705C001700002024-06-25 3:59PM EDT170.002.192.152.25+0.18+8.96%3,7143,906109.28%
MU240705C001725002024-06-25 3:57PM EDT172.501.931.682.18+0.02+1.05%87118109.94%
MU240705C001750002024-06-25 3:58PM EDT175.001.641.641.74+0.05+3.14%497470110.55%
MU240705C001775002024-06-25 3:59PM EDT177.501.531.251.75+0.11+7.75%628111.57%
MU240705C001800002024-06-25 3:59PM EDT180.001.261.261.33+0.01+0.80%3463,114111.77%
MU240705C001850002024-06-25 3:54PM EDT185.001.000.981.07-0.03-2.91%2,308366113.82%
MU240705C001900002024-06-25 3:48PM EDT190.000.820.780.85+0.03+3.80%85373115.82%
MU240705C001950002024-06-25 3:58PM EDT195.000.590.640.67-0.03-4.84%46250117.92%
MU240705C002000002024-06-25 3:59PM EDT200.000.520.500.71-0.05-8.77%2311,733123.05%
MU240705C002050002024-06-25 3:30PM EDT205.000.360.280.45-0.14-28.00%3071118.56%
MU240705C002100002024-06-25 3:58PM EDT210.000.370.310.360.00-2981,110122.95%
MU240705C002150002024-06-25 3:55PM EDT215.000.310.260.48+0.02+6.90%368350130.86%
PutsforJuly 5, 2024
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
MU240705P000450002024-06-25 1:05PM EDT45.000.010.000.010.00-12212.50%
MU240705P000500002024-06-06 12:18PM EDT50.000.040.000.210.00--1264.06%
MU240705P000700002024-06-21 1:43PM EDT70.000.020.000.050.00-2525155.47%
MU240705P000750002024-06-24 11:22AM EDT75.000.010.000.180.00-5051163.28%
MU240705P000800002024-06-21 10:24AM EDT80.000.060.000.050.00-134128.13%
MU240705P000850002024-06-24 3:45PM EDT85.000.040.010.060.00-1641,379119.53%
MU240705P000900002024-06-24 1:10PM EDT90.000.050.010.050.00-6187105.47%
MU240705P000950002024-06-25 3:41PM EDT95.000.070.050.08-0.02-22.22%55276102.34%
MU240705P001000002024-06-25 3:59PM EDT100.000.140.110.14-0.01-6.67%9053399.02%
MU240705P001050002024-06-25 3:56PM EDT105.000.270.230.270.00-3734196.97%
MU240705P001100002024-06-25 3:55PM EDT110.000.510.470.51-0.09-15.00%24356495.80%
MU240705P001110002024-06-25 3:16PM EDT111.000.500.450.58-0.11-18.03%4013593.95%
MU240705P001120002024-06-25 3:42PM EDT112.000.650.430.66-0.12-15.58%2615192.29%
MU240705P001130002024-06-25 3:55PM EDT113.000.750.520.75-0.03-3.85%144192.63%
MU240705P001140002024-06-25 3:58PM EDT114.000.830.570.85-0.11-11.70%407992.19%
MU240705P001150002024-06-25 3:58PM EDT115.000.940.670.96-0.13-12.15%6024592.38%
MU240705P001160002024-06-25 3:48PM EDT116.001.120.991.10-0.01-0.88%459295.56%
MU240705P001170002024-06-25 2:12PM EDT117.001.181.171.24-0.12-9.23%1724096.31%
MU240705P001180002024-06-25 3:54PM EDT118.001.441.211.39-0.07-4.64%1258895.26%
MU240705P001190002024-06-25 3:58PM EDT119.001.531.491.57-0.17-10.00%568596.88%
MU240705P001200002024-06-25 3:57PM EDT120.001.761.701.76-0.27-13.30%18042797.49%
MU240705P001210002024-06-25 3:54PM EDT121.002.011.691.96-0.17-7.80%11031095.83%
MU240705P001220002024-06-25 3:48PM EDT122.002.231.912.18-0.22-8.98%797596.29%
MU240705P001230002024-06-25 3:29PM EDT123.002.432.242.60-0.15-5.81%12970999.02%
MU240705P001240002024-06-25 3:47PM EDT124.002.732.502.67-0.18-6.19%2532197.97%
MU240705P001250002024-06-25 3:45PM EDT125.003.002.832.96-0.05-1.64%1,09343398.97%
MU240705P001260002024-06-25 3:54PM EDT126.003.343.003.25-0.29-7.99%458698.49%
MU240705P001270002024-06-25 3:59PM EDT127.003.503.403.55-0.46-11.62%477699.49%
MU240705P001280002024-06-25 2:43PM EDT128.003.803.703.85-0.33-7.99%5816299.54%
MU240705P001290002024-06-25 2:33PM EDT129.004.303.754.20-0.33-7.13%2217198.05%
MU240705P001300002024-06-25 3:51PM EDT130.004.604.354.60-0.55-10.68%205799100.24%
MU240705P001310002024-06-25 3:26PM EDT131.004.904.604.95-0.60-10.91%3229999.66%
MU240705P001320002024-06-25 3:58PM EDT132.005.345.105.35-0.26-4.64%71230100.68%
MU240705P001330002024-06-25 3:36PM EDT133.005.855.406.10-0.55-8.59%423219102.34%
MU240705P001340002024-06-25 3:45PM EDT134.006.436.056.20+0.08+1.26%292193102.00%
MU240705P001350002024-06-25 3:53PM EDT135.006.886.506.85-0.22-3.10%6271,038103.47%
MU240705P001360002024-06-25 3:54PM EDT136.007.316.957.15-0.49-6.28%115159102.76%
MU240705P001370002024-06-25 1:49PM EDT137.007.737.357.65-0.26-3.25%18108102.69%
MU240705P001380002024-06-25 2:47PM EDT138.008.167.908.15-0.19-2.28%27597103.25%
MU240705P001390002024-06-25 3:53PM EDT139.008.618.408.60-0.89-9.37%143335103.09%
MU240705P001400002024-06-25 3:58PM EDT140.009.168.859.15-0.82-8.22%392835103.00%
MU240705P001410002024-06-25 3:48PM EDT141.009.959.459.70+0.08+0.81%223723103.56%
MU240705P001420002024-06-25 3:54PM EDT142.0010.509.9510.25-0.62-5.58%59754103.39%
MU240705P001430002024-06-25 3:42PM EDT143.0011.1010.2010.90-0.10-0.89%2189102.25%
MU240705P001440002024-06-25 9:46AM EDT144.0012.9510.8011.80+0.85+7.02%1054104.15%
MU240705P001450002024-06-25 3:54PM EDT145.0012.2311.3512.10-0.02-0.16%451,041102.39%
MU240705P001460002024-06-25 12:44PM EDT146.0013.3812.0013.05+0.13+0.98%249104.52%
MU240705P001470002024-06-25 9:55AM EDT147.0014.8612.7013.35-0.14-0.93%1107103.22%
MU240705P001480002024-06-24 3:52PM EDT148.0015.0013.2514.000.00-219102.84%
MU240705P001490002024-06-25 9:55AM EDT149.0016.3513.9014.65+1.13+7.42%168102.86%
MU240705P001500002024-06-25 3:58PM EDT150.0015.2014.7515.40-0.65-4.10%36213104.36%
MU240705P001525002024-06-25 11:48AM EDT152.5018.0016.2517.25+0.74+4.29%7252103.87%
MU240705P001550002024-06-25 1:35PM EDT155.0019.7518.3518.90+0.65+3.40%17169104.76%
MU240705P001575002024-06-24 11:23AM EDT157.5021.9519.9520.950.00-414104.13%
MU240705P001600002024-06-21 2:14PM EDT160.0024.9721.9023.050.00-1723105.15%
MU240705P001625002024-06-24 9:40AM EDT162.5024.7823.8525.200.00-114105.74%
MU240705P001650002024-06-25 12:44PM EDT165.0028.1826.1527.10+1.63+6.14%121106.27%
MU240705P001700002024-06-24 12:46PM EDT170.0032.0030.2031.800.00-16107.94%
MU240705P001750002024-06-18 10:42AM EDT175.0023.1834.6536.350.00--3109.18%
MU240705P001800002024-06-25 10:29AM EDT180.0041.9139.2541.00+1.60+3.97%618110.64%