MU - Micron Technology, Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
In The Money
Show:ListStraddle
CallsforJune 2, 2023
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
MU230602C000350002023-05-26 10:53AM EDT35.0037.9534.0034.400.00-66528.13%
MU230602C000400002023-05-26 12:01PM EDT40.0033.8029.0029.300.00-16528.91%
MU230602C000450002023-06-02 3:22PM EDT45.0023.9424.0524.25+0.04+0.17%2441395.31%
MU230602C000480002023-06-01 3:57PM EDT48.0021.0121.0521.350.00-169300.00%
MU230602C000490002023-05-31 3:50PM EDT49.0019.4520.0520.400.00-354307.81%
MU230602C000500002023-06-02 9:31AM EDT50.0020.2519.0019.25+0.95+4.92%10309.38%
MU230602C000510002023-06-01 12:24PM EDT51.0018.1418.0518.300.00-517206.25%
MU230602C000520002023-06-02 9:32AM EDT52.0018.4017.0517.25+2.15+13.23%114276.56%
MU230602C000530002023-06-01 10:39AM EDT53.0015.5516.0516.350.00-40225.00%
MU230602C000540002023-06-02 1:39PM EDT54.0014.6515.1015.30-0.34-2.27%1521212.50%
MU230602C000550002023-06-02 9:41AM EDT55.0014.1814.0514.30-2.57-15.34%257162.50%
MU230602C000560002023-06-02 2:15PM EDT56.0013.0113.1013.30+0.31+2.44%1239184.38%
MU230602C000570002023-06-02 3:05PM EDT57.0012.1412.1012.25+0.69+6.03%2042137.50%
MU230602C000575002023-05-30 10:29AM EDT57.5014.4311.5511.800.00-24131.25%
MU230602C000580002023-06-02 12:39PM EDT58.0010.9211.0511.25-0.28-2.50%3251183.59%
MU230602C000590002023-06-02 2:26PM EDT59.0010.2010.1010.30+0.77+8.17%50168143.75%
MU230602C000600002023-06-02 2:32PM EDT60.009.289.109.25+0.13+1.42%4131103.13%
MU230602C000610002023-06-02 3:50PM EDT61.008.068.058.30-0.08-0.98%1014193.75%
MU230602C000620002023-06-02 11:34AM EDT62.007.407.057.25+0.25+3.50%43170123.83%
MU230602C000630002023-06-02 3:58PM EDT63.006.186.106.30-0.02-0.32%3648291.41%
MU230602C000640002023-06-02 3:46PM EDT64.005.055.055.25-0.10-1.94%8958394.14%
MU230602C000650002023-06-02 3:22PM EDT65.004.004.054.25-0.22-5.21%27886878.91%
MU230602C000660002023-06-02 3:59PM EDT66.003.203.003.25-0.03-0.93%6102,52963.28%
MU230602C000670002023-06-02 3:57PM EDT67.002.152.092.22-0.13-5.70%1,0783,46242.19%
MU230602C000680002023-06-02 3:43PM EDT68.001.151.041.23-0.10-8.00%5651,99527.93%
MU230602C000690002023-06-02 3:59PM EDT69.000.170.150.21-0.47-73.44%4,4182,2297.23%
MU230602C000700002023-06-02 3:53PM EDT70.000.010.000.01-0.29-96.67%2,6182,22213.67%
MU230602C000710002023-06-02 3:46PM EDT71.000.020.000.01-0.11-84.62%2,8431,35525.78%
MU230602C000720002023-06-02 3:52PM EDT72.000.010.000.01-0.04-80.00%1,9811,81237.50%
MU230602C000730002023-06-02 3:05PM EDT73.000.010.000.01-0.03-75.00%4072,81748.44%
MU230602C000740002023-06-02 3:50PM EDT74.000.010.000.01-0.01-50.00%621,85053.13%
MU230602C000750002023-06-02 3:21PM EDT75.000.010.000.010.00-473,77962.50%
MU230602C000760002023-06-02 9:30AM EDT76.000.030.000.01+0.02+200.00%191,24571.88%
MU230602C000770002023-06-02 3:19PM EDT77.000.020.000.02+0.01+100.00%5087.50%
MU230602C000780002023-06-02 9:33AM EDT78.000.010.000.01-0.02-66.67%1172387.50%
MU230602C000790002023-05-31 3:23PM EDT79.000.010.000.010.00-3759896.88%
MU230602C000800002023-06-02 9:44AM EDT80.000.010.000.010.00-2665106.25%
MU230602C000810002023-05-31 12:09PM EDT81.000.010.000.020.00-121313121.88%
MU230602C000820002023-06-01 11:10AM EDT82.000.010.000.010.00-11,189118.75%
MU230602C000850002023-05-31 1:19PM EDT85.000.010.000.010.00-3216143.75%
MU230602C000900002023-06-02 9:37AM EDT90.000.010.000.020.00-50215190.63%
PutsforJune 2, 2023
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
MU230602P000350002023-05-01 11:12AM EDT35.000.030.000.010.00-40437.50%
MU230602P000450002023-05-22 1:42PM EDT45.000.010.000.010.00-621287.50%
MU230602P000490002023-05-25 9:30AM EDT49.000.010.000.010.00-1126231.25%
MU230602P000500002023-05-30 9:49AM EDT50.000.010.000.010.00-1179218.75%
MU230602P000510002023-05-22 2:36PM EDT51.000.020.000.020.00-31284225.00%
MU230602P000520002023-05-31 10:52AM EDT52.000.010.000.010.00-5248193.75%
MU230602P000530002023-05-30 9:32AM EDT53.000.010.000.020.00-35946196.88%
MU230602P000540002023-05-23 10:07AM EDT54.000.040.000.010.00-15449175.00%
MU230602P000550002023-06-02 10:09AM EDT55.000.020.000.04+0.01+100.00%6231187.50%
MU230602P000560002023-05-26 10:54AM EDT56.000.030.000.01+0.01+50.00%5793150.00%
MU230602P000570002023-05-30 10:10AM EDT57.000.010.000.010.00-1349137.50%
MU230602P000575002023-05-31 11:48AM EDT57.500.010.000.040.00-247154.69%
MU230602P000580002023-05-31 11:06AM EDT58.000.010.000.040.00-3275148.44%
MU230602P000590002023-05-31 3:14PM EDT59.000.020.000.010.00-20115.63%
MU230602P000600002023-06-02 1:11PM EDT60.000.010.000.010.00-21,106103.13%
MU230602P000610002023-06-01 10:10AM EDT61.000.010.000.010.00-21,42593.75%
MU230602P000620002023-06-01 1:36PM EDT62.000.010.000.010.00-191,11581.25%
MU230602P000630002023-06-02 2:21PM EDT63.000.010.000.010.00-71,17171.88%
MU230602P000640002023-06-02 10:31AM EDT64.000.030.000.01+0.02+200.00%61,87159.38%
MU230602P000650002023-06-02 10:09AM EDT65.000.010.000.010.00-102,62350.00%
MU230602P000660002023-06-02 1:07PM EDT66.000.010.000.01-0.02-66.67%1112,47642.19%
MU230602P000670002023-06-02 3:13PM EDT67.000.010.000.01-0.08-88.89%1,0422,53031.25%
MU230602P000680002023-06-02 3:59PM EDT68.000.010.000.01-0.21-95.45%1,7302,30118.36%
MU230602P000690002023-06-02 3:52PM EDT69.000.010.010.02-0.63-98.44%2,5773,1375.27%
MU230602P000700002023-06-02 3:59PM EDT70.000.840.780.99-0.41-32.80%1,2921,69131.64%
MU230602P000710002023-06-02 3:47PM EDT71.001.981.751.91+0.07+3.66%385040.82%
MU230602P000720002023-06-02 3:54PM EDT72.002.802.772.99+0.08+2.94%1571,52650.00%
MU230602P000730002023-06-02 3:59PM EDT73.003.803.753.90-0.08-2.06%18678867.58%
MU230602P000740002023-06-02 3:28PM EDT74.004.904.754.90-0.10-2.00%1051,05380.47%
MU230602P000750002023-06-02 3:59PM EDT75.005.785.756.00-0.27-4.46%22185.16%
MU230602P000760002023-06-02 10:55AM EDT76.006.706.756.90-0.05-0.74%1311104.69%
MU230602P000770002023-06-01 3:00PM EDT77.007.707.707.950.00-1010129.69%
MU230602P000780002023-06-01 9:57AM EDT78.009.158.709.000.00-21104.69%
MU230602P000790002023-06-01 9:35AM EDT79.0010.049.709.950.00-50153.13%
MU230602P000800002023-06-02 11:53AM EDT80.0011.0010.7010.95-0.60-5.17%10164.45%
MU230602P000810002023-05-30 12:16PM EDT81.008.2011.7012.000.00-20132.81%
MU230602P000820002023-05-31 10:03AM EDT82.0013.4512.6013.050.00-10210.55%
MU230602P000850002023-05-25 11:28AM EDT85.0016.2515.6516.100.00--0185.94%
MU230602P000900002023-06-01 3:15PM EDT90.0020.2520.7020.950.00-10264.84%
MU230602P000950002023-06-02 10:36AM EDT95.0026.2025.7025.95+2.95+12.69%11307.81%