Canada markets open in 1 hour 42 minutes

Micron Technology, Inc. (MU)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
56.02-1.84 (-3.18%)
At close: 04:00PM EDT
54.99 -1.03 (-1.84%)
Pre-Market: 07:46AM EDT
In The Money
Show:ListStraddle
CallsforJuly 1, 2022
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
MU220701C000400002022-06-27 12:49PM EDT40.0019.210.000.000.00-12140.00%
MU220701C000410002022-06-22 3:54PM EDT41.0015.500.000.000.00--20.00%
MU220701C000415002022-06-22 9:59AM EDT41.5014.850.000.000.00--30.00%
MU220701C000420002022-06-22 9:59AM EDT42.0014.350.000.000.00--30.00%
MU220701C000425002022-06-23 10:26AM EDT42.5014.000.000.000.00--10.00%
MU220701C000430002022-06-22 3:54PM EDT43.0013.550.000.000.00--70.00%
MU220701C000440002022-06-29 11:15AM EDT44.0012.040.000.000.00-120.00%
MU220701C000450002022-06-23 12:31PM EDT45.0010.650.000.000.00-2150.00%
MU220701C000475002022-06-28 3:44PM EDT47.5010.600.000.000.00-110.00%
MU220701C000480002022-06-29 10:10AM EDT48.008.460.000.000.00-150.00%
MU220701C000485002022-06-22 9:56AM EDT48.508.300.000.000.00--60.00%
MU220701C000490002022-06-24 1:02PM EDT49.009.870.000.000.00-1231120.00%
MU220701C000495002022-06-29 12:04PM EDT49.506.610.000.000.00-160.00%
MU220701C000500002022-06-29 3:59PM EDT50.006.370.000.000.00-1027140.00%
MU220701C000510002022-06-29 3:59PM EDT51.005.480.000.000.00-961030.00%
MU220701C000520002022-06-29 3:16PM EDT52.004.470.000.000.00-45780.00%
MU220701C000530002022-06-29 3:20PM EDT53.003.850.000.000.00-464320.00%
MU220701C000535002022-06-29 1:45PM EDT53.503.350.000.000.00-302700.00%
MU220701C000540002022-06-29 3:51PM EDT54.003.250.000.000.00-2797880.00%
MU220701C000550002022-06-29 3:59PM EDT55.002.720.000.000.00-6261,1170.00%
MU220701C000560002022-06-29 3:59PM EDT56.002.200.000.000.00-2,6912,2520.00%
MU220701C000570002022-06-29 3:59PM EDT57.001.700.000.000.00-2,1622,9256.25%
MU220701C000575002022-06-29 3:58PM EDT57.501.460.000.000.00-1,0711,01712.50%
MU220701C000580002022-06-29 3:59PM EDT58.001.330.000.000.00-2,3441,97012.50%
MU220701C000585002022-06-29 3:58PM EDT58.501.100.000.000.00-8672,12212.50%
MU220701C000590002022-06-29 3:59PM EDT59.000.970.000.000.00-15,09611,80525.00%
MU220701C000600002022-06-29 3:59PM EDT60.000.710.000.000.00-6,54013,90325.00%
MU220701C000610002022-06-29 3:59PM EDT61.000.480.000.000.00-2,1702,99625.00%
MU220701C000620002022-06-29 3:59PM EDT62.000.350.000.000.00-2,6833,28725.00%
MU220701C000625002022-06-29 3:54PM EDT62.500.270.000.000.00-3461,30750.00%
MU220701C000630002022-06-29 3:59PM EDT63.000.240.000.000.00-2,6042,97950.00%
MU220701C000640002022-06-29 3:57PM EDT64.000.160.000.000.00-1,1421,58150.00%
MU220701C000650002022-06-29 3:59PM EDT65.000.130.000.000.00-1,7953,83050.00%
MU220701C000660002022-06-29 3:55PM EDT66.000.080.000.000.00-8042,00250.00%
MU220701C000670002022-06-29 3:59PM EDT67.000.060.000.000.00-25478550.00%
MU220701C000675002022-06-29 3:58PM EDT67.500.060.000.000.00-23850950.00%
MU220701C000680002022-06-29 3:57PM EDT68.000.050.000.000.00-2241,15250.00%
MU220701C000690002022-06-29 3:59PM EDT69.000.040.000.000.00-4853950.00%
MU220701C000700002022-06-29 3:18PM EDT70.000.040.000.000.00-1441,98450.00%
MU220701C000710002022-06-29 1:11PM EDT71.000.030.000.000.00-473450.00%
MU220701C000720002022-06-29 3:56PM EDT72.000.020.000.000.00-952,05650.00%
MU220701C000730002022-06-29 3:55PM EDT73.000.020.000.000.00-8350750.00%
MU220701C000740002022-06-29 3:18PM EDT74.000.020.000.000.00-242950.00%
MU220701C000750002022-06-29 11:04AM EDT75.000.010.000.000.00-1363750.00%
MU220701C000760002022-06-29 3:23PM EDT76.000.010.000.000.00-1793,75750.00%
MU220701C000770002022-06-29 1:29PM EDT77.000.010.000.000.00-651,79750.00%
MU220701C000780002022-06-27 1:51PM EDT78.000.020.000.000.00-215350.00%
MU220701C000790002022-06-24 10:54AM EDT79.000.020.000.000.00-122450.00%
MU220701C000800002022-06-28 3:36PM EDT80.000.020.000.000.00-374350.00%
MU220701C000810002022-06-23 2:15PM EDT81.000.010.000.000.00-514550.00%
MU220701C000820002022-06-27 10:22AM EDT82.000.010.000.000.00-121850.00%
MU220701C000850002022-06-28 12:56PM EDT85.000.010.000.000.00-241250.00%
MU220701C000900002022-06-29 3:09PM EDT90.000.010.000.000.00-188450.00%
MU220701C000950002022-06-27 1:29PM EDT95.000.010.000.000.00-57950.00%
MU220701C001000002022-06-08 2:33PM EDT100.000.020.000.000.00-1066100.00%
MU220701C001050002022-06-13 11:45AM EDT105.000.010.000.000.00--250.00%
MU220701C001100002022-05-27 2:16PM EDT110.000.030.000.080.00-11362.50%
MU220701C001250002022-05-27 1:03PM EDT125.000.030.000.010.00-11350.00%
PutsforJuly 1, 2022
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
MU220701P000350002022-06-22 3:13PM EDT35.000.010.000.000.00-2041850.00%
MU220701P000400002022-06-28 10:02AM EDT40.000.010.000.000.00-2217950.00%
MU220701P000410002022-06-27 10:42AM EDT41.000.020.000.000.00-1250.00%
MU220701P000415002022-06-27 3:08PM EDT41.500.010.000.000.00-5850.00%
MU220701P000420002022-06-29 3:29PM EDT42.000.010.000.000.00-206650.00%
MU220701P000425002022-06-29 3:27PM EDT42.500.010.000.000.00-255450.00%
MU220701P000430002022-06-29 3:55PM EDT43.000.020.000.000.00-7149150.00%
MU220701P000435002022-06-29 3:12PM EDT43.500.020.000.000.00-17319450.00%
MU220701P000440002022-06-29 3:09PM EDT44.000.020.000.000.00-7112150.00%
MU220701P000445002022-06-29 3:58PM EDT44.500.040.000.000.00-20421450.00%
MU220701P000450002022-06-29 3:59PM EDT45.000.050.000.000.00-7973,44350.00%
MU220701P000455002022-06-29 3:58PM EDT45.500.060.000.000.00-12612650.00%
MU220701P000460002022-06-29 3:55PM EDT46.000.080.000.000.00-59660550.00%
MU220701P000465002022-06-29 3:58PM EDT46.500.080.000.000.00-11818750.00%
MU220701P000470002022-06-29 3:59PM EDT47.000.110.000.000.00-27524650.00%
MU220701P000475002022-06-29 3:59PM EDT47.500.130.000.000.00-16111350.00%
MU220701P000480002022-06-29 3:56PM EDT48.000.150.000.000.00-53155750.00%
MU220701P000485002022-06-29 3:58PM EDT48.500.190.000.000.00-11715850.00%
MU220701P000490002022-06-29 3:58PM EDT49.000.220.000.000.00-29050750.00%
MU220701P000495002022-06-29 3:59PM EDT49.500.280.000.000.00-44536450.00%
MU220701P000500002022-06-29 3:59PM EDT50.000.320.000.000.00-6,1274,10250.00%
MU220701P000510002022-06-29 3:59PM EDT51.000.460.000.000.00-1,5421,12325.00%
MU220701P000520002022-06-29 3:59PM EDT52.000.650.000.000.00-5,4944,88125.00%
MU220701P000530002022-06-29 3:59PM EDT53.000.930.000.000.00-1,1871,87825.00%
MU220701P000535002022-06-29 3:57PM EDT53.501.120.000.000.00-42395812.50%
MU220701P000540002022-06-29 3:59PM EDT54.001.280.000.000.00-2,0561,98612.50%
MU220701P000550002022-06-29 3:59PM EDT55.001.700.000.000.00-4,6423,1596.25%
MU220701P000560002022-06-29 3:59PM EDT56.002.120.000.000.00-2,1211,8910.39%
MU220701P000570002022-06-29 3:59PM EDT57.002.650.000.000.00-8872,4060.00%
MU220701P000575002022-06-29 3:59PM EDT57.502.950.000.000.00-1113960.00%
MU220701P000580002022-06-29 3:56PM EDT58.003.350.000.000.00-2732,9290.00%
MU220701P000585002022-06-29 3:03PM EDT58.503.800.000.000.00-753620.00%
MU220701P000590002022-06-29 3:57PM EDT59.004.000.000.000.00-5528920.00%
MU220701P000600002022-06-29 3:59PM EDT60.004.700.000.000.00-4075,6700.00%
MU220701P000610002022-06-29 3:51PM EDT61.005.570.000.000.00-318210.00%
MU220701P000620002022-06-29 3:47PM EDT62.006.390.000.000.00-751,3320.00%
MU220701P000625002022-06-29 12:07PM EDT62.507.000.000.000.00-125310.00%
MU220701P000630002022-06-29 2:20PM EDT63.007.470.000.000.00-1282,1290.00%
MU220701P000640002022-06-29 3:45PM EDT64.008.200.000.000.00-718470.00%
MU220701P000650002022-06-29 3:24PM EDT65.009.250.000.000.00-461,1010.00%
MU220701P000660002022-06-29 3:58PM EDT66.0010.130.000.000.00-154350.00%
MU220701P000670002022-06-29 1:09PM EDT67.0011.300.000.000.00-323250.00%
MU220701P000675002022-06-29 11:57AM EDT67.5011.660.000.000.00-1090.00%
MU220701P000680002022-06-29 2:26PM EDT68.0012.280.000.000.00-543020.00%
MU220701P000690002022-06-29 2:05PM EDT69.0013.220.000.000.00-254980.00%
MU220701P000700002022-06-29 3:53PM EDT70.0014.300.000.000.00-234010.00%
MU220701P000710002022-06-29 3:58PM EDT71.0015.120.000.000.00-431750.00%
MU220701P000720002022-06-28 2:37PM EDT72.0013.870.000.000.00-23630.00%
MU220701P000730002022-06-29 12:43PM EDT73.0017.490.000.000.00-201090.00%
MU220701P000740002022-06-29 10:19AM EDT74.0018.190.000.000.00-1910.00%
MU220701P000750002022-06-28 12:13PM EDT75.0016.500.000.000.00-2610.00%
MU220701P000760002022-06-27 2:39PM EDT76.0016.820.000.000.00-1930.00%
MU220701P000770002022-06-22 12:26PM EDT77.0020.900.000.000.00-39640.00%
MU220701P000780002022-06-27 12:24PM EDT78.0018.750.000.000.00-31320.00%
MU220701P000790002022-06-29 1:09PM EDT79.0023.250.000.000.00-11010.00%
MU220701P000800002022-06-28 11:16AM EDT80.0020.750.000.000.00-51390.00%
MU220701P000810002022-06-29 12:38PM EDT81.0025.450.000.000.00-1850.00%
MU220701P000820002022-06-16 1:55PM EDT82.0027.250.000.000.00-41000.00%
MU220701P000850002022-06-14 3:56PM EDT85.0026.280.000.000.00-160.00%
MU220701P000900002022-05-16 10:13AM EDT90.0018.7930.7031.100.00--00.00%
MU220701P001200002022-06-22 9:36AM EDT120.0063.700.000.000.00--00.00%