Canada markets close in 2 hours 40 minutes

Micron Technology, Inc. (MU)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
128.00-1.00 (-0.78%)
As of 01:20PM EDT. Market open.
In The Money
Show:ListStraddle
CallsforMay 24, 2024
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
MU240524C000500002024-04-23 10:18AM EDT50.0061.8577.2578.250.00-22433.59%
MU240524C000700002024-05-15 3:17PM EDT70.0057.2757.3058.450.00-35320.51%
MU240524C000800002024-05-17 2:19PM EDT80.0045.3547.8048.400.00-2026202.73%
MU240524C000850002024-05-17 11:30AM EDT85.0042.6842.8543.200.00-78151.56%
MU240524C000900002024-05-08 10:39AM EDT90.0030.2437.8539.600.00-13223.63%
MU240524C000950002024-05-17 3:57PM EDT95.0030.3232.8033.400.00-819135.55%
MU240524C000970002024-05-13 3:24PM EDT97.0026.0130.9531.850.00-5153161.72%
MU240524C000980002024-05-17 9:35AM EDT98.0030.6929.8530.250.00-46111.72%
MU240524C000990002024-04-30 12:41PM EDT99.0016.7028.8529.200.00--399.22%
MU240524C001000002024-05-17 3:56PM EDT100.0025.6027.9028.300.00-626114.84%
MU240524C001010002024-05-16 10:46AM EDT101.0028.3326.8527.750.00--6133.98%
MU240524C001020002024-05-09 9:43AM EDT102.0016.6025.8526.250.00-1396.88%
MU240524C001030002024-05-17 1:53PM EDT103.0022.8024.8525.550.00-258115.63%
MU240524C001040002024-05-15 9:58AM EDT104.0021.9623.9024.700.00-12120.31%
MU240524C001050002024-05-17 1:54PM EDT105.0020.9421.5023.750.00-1626142.97%
MU240524C001060002024-05-21 11:34AM EDT106.0022.1021.9522.15+7.34+49.73%11082.03%
MU240524C001070002024-05-21 12:55PM EDT107.0021.0021.0021.20+2.60+14.13%3013487.11%
MU240524C001080002024-05-17 1:58PM EDT108.0018.3519.9520.600.00-137100.39%
MU240524C001090002024-05-17 2:19PM EDT109.0016.6819.0019.300.00-344285.16%
MU240524C001100002024-05-20 11:54AM EDT110.0019.3518.0018.200.00-1725775.59%
MU240524C001110002024-05-17 1:57PM EDT111.0015.0217.0017.550.00-213387.11%
MU240524C001120002024-05-20 12:57PM EDT112.0018.5015.9516.400.00-38775.29%
MU240524C001130002024-05-20 9:53AM EDT113.0016.2315.0515.850.00-27487.99%
MU240524C001140002024-05-20 10:30AM EDT114.0012.3014.0515.05-4.10-25.00%216287.79%
MU240524C001150002024-05-21 9:49AM EDT115.0013.0012.6013.45-1.88-12.63%349778.52%
MU240524C001160002024-05-21 9:33AM EDT116.0010.3012.1012.40-3.36-24.60%210863.67%
MU240524C001170002024-05-20 3:58PM EDT117.0012.2010.6511.350.00-1415064.36%
MU240524C001180002024-05-20 3:43PM EDT118.0011.9010.1510.400.00-2814356.15%
MU240524C001190002024-05-21 10:04AM EDT119.008.229.209.40-2.63-24.24%428952.88%
MU240524C001200002024-05-21 11:08AM EDT120.008.108.308.55-1.34-14.19%861,31453.32%
MU240524C001210002024-05-21 12:24PM EDT121.007.757.407.60-1.69-17.90%3836851.03%
MU240524C001220002024-05-21 12:16PM EDT122.007.006.606.80-1.00-12.50%671,15651.86%
MU240524C001230002024-05-21 1:00PM EDT123.005.685.755.90-1.62-22.19%22561151.42%
MU240524C001240002024-05-21 11:28AM EDT124.005.354.955.10-1.45-21.32%1031,13550.00%
MU240524C001250002024-05-21 1:01PM EDT125.004.254.304.45-1.57-26.98%1,2912,50450.88%
MU240524C001260002024-05-21 12:33PM EDT126.003.793.653.80-1.06-21.86%1,01170450.59%
MU240524C001270002024-05-21 12:58PM EDT127.003.003.103.15-1.53-33.77%1,0161,90549.22%
MU240524C001280002024-05-21 1:04PM EDT128.002.622.582.63-1.38-34.94%4,0161,44449.22%
MU240524C001290002024-05-21 1:01PM EDT129.002.132.152.19-1.17-35.45%1,0151,27249.56%
MU240524C001300002024-05-21 1:04PM EDT130.001.771.761.79-1.25-41.39%2,6684,06649.61%
MU240524C001310002024-05-21 1:01PM EDT131.001.391.421.48-1.02-42.32%5541,49350.32%
MU240524C001320002024-05-21 1:04PM EDT132.001.161.151.17-1.11-48.90%1,5811,27250.00%
MU240524C001330002024-05-21 12:47PM EDT133.000.960.920.94-0.95-49.74%3351,26250.15%
MU240524C001340002024-05-21 12:36PM EDT134.000.780.730.75-0.84-51.85%28896350.54%
MU240524C001350002024-05-21 1:04PM EDT135.000.600.580.60-0.75-56.82%9222,21851.07%
MU240524C001360002024-05-21 1:04PM EDT136.000.460.450.48-0.61-55.96%4502,16751.51%
MU240524C001370002024-05-21 12:57PM EDT137.000.360.360.38-0.59-62.11%2,2932,15252.15%
MU240524C001380002024-05-21 12:37PM EDT138.000.300.280.30-0.48-61.54%8774252.64%
MU240524C001390002024-05-21 12:37PM EDT139.000.240.220.24-0.41-63.08%731,09253.32%
MU240524C001400002024-05-21 12:58PM EDT140.000.180.180.19-0.36-66.67%7992,56254.20%
MU240524C001410002024-05-21 12:30PM EDT141.000.160.140.16-0.24-60.00%13922655.08%
MU240524C001420002024-05-21 11:55AM EDT142.000.100.110.13-0.26-72.22%3444955.86%
MU240524C001430002024-05-21 12:06PM EDT143.000.090.090.11-0.19-67.86%3517257.03%
MU240524C001440002024-05-21 12:43PM EDT144.000.090.070.09-0.14-60.87%247857.81%
MU240524C001450002024-05-21 12:32PM EDT145.000.070.060.07-0.12-63.16%9872,52258.59%
MU240524C001460002024-05-21 11:09AM EDT146.000.070.050.07-0.10-58.82%852260.55%
MU240524C001470002024-05-21 11:43AM EDT147.000.050.040.06-0.07-58.33%527161.72%
MU240524C001480002024-05-20 3:57PM EDT148.000.110.030.050.00-8123462.11%
MU240524C001490002024-05-21 12:34PM EDT149.000.050.030.04-0.05-50.00%51963.28%
MU240524C001500002024-05-21 12:24PM EDT150.000.020.020.04-0.06-75.00%711,03264.84%
MU240524C001550002024-05-20 3:59PM EDT155.000.010.010.03-0.02-40.00%411472.66%
MU240524C001600002024-05-21 10:51AM EDT160.000.020.000.02-0.01-33.33%731976.56%
MU240524C001650002024-05-20 3:52PM EDT165.000.010.000.240.00-47116.41%
MU240524C001700002024-05-21 10:49AM EDT170.000.020.000.02+0.01+100.00%440495.31%
PutsforMay 24, 2024
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
MU240524P000450002024-05-13 1:43PM EDT45.000.010.000.010.00-14312.50%
MU240524P000650002024-04-23 9:50AM EDT65.000.040.000.230.00--1287.50%
MU240524P000800002024-05-15 11:15AM EDT80.000.010.000.090.00-3353182.81%
MU240524P000850002024-05-15 11:53AM EDT85.000.010.000.220.00-1042181.64%
MU240524P000900002024-05-20 2:33PM EDT90.000.010.000.010.00-661,566112.50%
MU240524P000920002024-05-20 11:01AM EDT92.000.010.000.010.00-3646106.25%
MU240524P000950002024-05-20 1:03PM EDT95.000.010.000.03-0.02-66.67%24249107.81%
MU240524P000960002024-05-20 10:50AM EDT96.000.010.000.04-0.02-66.67%1215107.03%
MU240524P000970002024-05-17 11:19AM EDT97.000.090.000.220.00-173128.91%
MU240524P000980002024-05-21 10:43AM EDT98.000.010.000.01-0.01-50.00%218387.50%
MU240524P000990002024-05-21 9:30AM EDT99.000.020.000.02-0.08-80.00%225889.06%
MU240524P001000002024-05-21 10:47AM EDT100.000.010.010.05-0.01-50.00%146697.66%
MU240524P001010002024-05-17 9:52AM EDT101.000.030.010.040.00-221492.19%
MU240524P001020002024-05-21 12:41PM EDT102.000.020.010.23-0.01-33.33%2166109.96%
MU240524P001030002024-05-17 2:07PM EDT103.000.040.010.040.00-29960685.16%
MU240524P001040002024-05-21 10:27AM EDT104.000.010.010.02-0.02-66.67%5139177.34%
MU240524P001050002024-05-21 11:59AM EDT105.000.020.010.03+0.01+100.00%2041376.56%
MU240524P001060002024-05-21 9:57AM EDT106.000.020.010.03-0.01-33.33%1314673.44%
MU240524P001070002024-05-21 11:53AM EDT107.000.030.010.20-0.01-25.00%155387.89%
MU240524P001080002024-05-21 12:28PM EDT108.000.040.020.040.00-4048770.31%
MU240524P001090002024-05-21 9:50AM EDT109.000.050.030.04-0.01-16.67%842767.97%
MU240524P001100002024-05-21 12:27PM EDT110.000.040.020.05-0.02-33.33%161,13364.84%
MU240524P001110002024-05-21 11:17AM EDT111.000.050.030.05-0.02-28.57%323062.50%
MU240524P001120002024-05-21 10:51AM EDT112.000.050.040.06-0.02-28.57%5733360.94%
MU240524P001130002024-05-21 12:41PM EDT113.000.060.050.06-0.01-14.29%671,23058.20%
MU240524P001140002024-05-21 12:13PM EDT114.000.060.060.07-0.05-45.45%14478456.25%
MU240524P001150002024-05-21 12:22PM EDT115.000.090.080.09-0.03-25.00%30098454.88%
MU240524P001160002024-05-21 1:02PM EDT116.000.100.100.11-0.05-33.33%1691,02753.13%
MU240524P001170002024-05-21 12:46PM EDT117.000.140.120.14-0.07-33.33%17571351.37%
MU240524P001180002024-05-21 12:32PM EDT118.000.170.160.18-0.12-41.38%13897550.20%
MU240524P001190002024-05-21 1:02PM EDT119.000.230.220.24-0.13-36.11%14852950.00%
MU240524P001200002024-05-21 12:41PM EDT120.000.300.300.31-0.17-36.17%2,40398848.73%
MU240524P001210002024-05-21 12:57PM EDT121.000.410.400.42-0.22-34.92%34094248.24%
MU240524P001220002024-05-21 12:45PM EDT122.000.540.540.56-0.27-33.33%6151,01047.75%
MU240524P001230002024-05-21 12:43PM EDT123.000.720.720.76-0.29-28.71%39458647.80%
MU240524P001240002024-05-21 1:02PM EDT124.001.000.960.99-0.30-23.08%69782747.46%
MU240524P001250002024-05-21 12:57PM EDT125.001.271.261.29-0.34-21.12%1,9634,02247.51%
MU240524P001260002024-05-21 12:58PM EDT126.001.691.611.66-0.24-12.44%9791,59947.80%
MU240524P001270002024-05-21 1:01PM EDT127.002.102.042.08-0.25-10.64%6381,16147.88%
MU240524P001280002024-05-21 1:01PM EDT128.002.622.512.57-0.17-6.09%55573848.10%
MU240524P001290002024-05-21 12:41PM EDT129.003.053.053.10-0.25-7.58%29145747.88%
MU240524P001300002024-05-21 12:27PM EDT130.003.503.653.70-0.35-9.09%6491,66547.85%
MU240524P001310002024-05-21 12:27PM EDT131.004.154.304.40+0.05+1.22%2832048.68%
MU240524P001320002024-05-21 11:34AM EDT132.005.155.005.15+0.05+0.98%1613249.56%
MU240524P001330002024-05-21 12:37PM EDT133.005.855.805.95+0.70+13.59%218150.64%
MU240524P001340002024-05-20 11:51AM EDT134.006.156.506.700.00-12449.46%
MU240524P001350002024-05-21 11:34AM EDT135.007.507.407.60+1.40+22.95%245151.37%
MU240524P001360002024-05-17 3:48PM EDT136.0011.308.258.500.00-283052.69%
MU240524P001370002024-05-20 10:52AM EDT137.007.639.209.350.00-72151.37%
MU240524P001390002024-05-20 11:54AM EDT139.0010.2510.3011.350.00-102959.08%
MU240524P001400002024-05-21 11:37AM EDT140.0013.0011.3512.75+2.38+22.41%20611677.88%
MU240524P001420002024-05-21 9:38AM EDT142.0016.3813.7014.20+3.98+32.10%32361.72%
MU240524P001440002024-05-15 11:59AM EDT144.0017.7515.5516.250.00--971.48%