Canada markets closed

Micron Technology, Inc. (MU)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
54.73+0.77 (+1.43%)
At close: 04:00PM EDT
54.75 +0.02 (+0.04%)
After hours: 06:19PM EDT
In The Money
Show:ListStraddle
CallsforOctober 7, 2022
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
MU221007C000350002022-09-28 12:25PM EDT35.0015.6519.5019.850.00-1540262.11%
MU221007C000355002022-09-28 11:23AM EDT35.5015.1019.0019.400.00--15271.09%
MU221007C000360002022-09-27 3:30PM EDT36.0014.2518.5518.850.00--66247.66%
MU221007C000365002022-09-26 3:35PM EDT36.5012.8018.0518.350.00--62240.63%
MU221007C000370002022-10-05 9:40AM EDT37.0015.7517.5517.85+3.50+28.57%1116233.59%
MU221007C000375002022-09-27 2:13PM EDT37.5012.7017.0517.400.00--2241.80%
MU221007C000380002022-09-26 10:03AM EDT38.0012.0016.5016.850.00--6219.92%
MU221007C000390002022-09-29 3:11PM EDT39.0010.8015.5015.900.00-1323220.31%
MU221007C000395002022-09-29 3:36PM EDT39.5010.6515.0015.350.00--55199.61%
MU221007C000400002022-10-04 10:47AM EDT40.0014.1014.5014.900.00-890206.64%
MU221007C000405002022-09-29 11:38AM EDT40.509.6514.0014.400.00--27199.61%
MU221007C000410002022-10-03 9:57AM EDT41.0011.1513.5013.850.00-175180.47%
MU221007C000415002022-10-04 10:29AM EDT41.5012.5013.0013.400.00-464186.33%
MU221007C000420002022-10-03 9:52AM EDT42.0010.0512.5012.850.00-573167.58%
MU221007C000425002022-09-29 10:38AM EDT42.507.2012.0012.350.00--20161.33%
MU221007C000430002022-10-03 1:23PM EDT43.009.0511.5511.850.00-1187155.08%
MU221007C000435002022-09-30 3:52PM EDT43.506.9011.0011.350.00-411148.83%
MU221007C000440002022-10-04 3:07PM EDT44.0010.0310.5510.850.00-1248142.97%
MU221007C000445002022-09-29 3:28PM EDT44.505.8510.0010.350.00--22136.72%
MU221007C000450002022-10-04 10:29AM EDT45.009.009.559.800.00-5576117.97%
MU221007C000455002022-09-30 2:07PM EDT45.505.709.009.400.00-563133.98%
MU221007C000460002022-10-04 11:16AM EDT46.008.508.558.850.00-6269118.36%
MU221007C000465002022-10-03 3:54PM EDT46.505.408.008.450.00-195129.10%
MU221007C000470002022-10-04 11:43AM EDT47.007.557.557.850.00-2147106.64%
MU221007C000475002022-10-04 10:36AM EDT47.506.397.007.350.00-270100.39%
MU221007C000480002022-10-05 3:13PM EDT48.007.006.556.85+2.00+40.00%4616394.53%
MU221007C000485002022-10-04 12:46PM EDT48.506.006.106.350.00-126188.67%
MU221007C000490002022-10-05 9:38AM EDT49.003.985.605.85-0.97-19.60%1035182.62%
MU221007C000495002022-10-05 2:52PM EDT49.505.275.105.35+0.82+18.43%963376.56%
MU221007C000500002022-10-05 3:57PM EDT50.004.754.654.90+0.83+21.17%5893,01457.42%
MU221007C000510002022-10-05 3:51PM EDT51.003.883.653.85+0.78+25.16%1511,51758.59%
MU221007C000520002022-10-05 3:59PM EDT52.002.692.742.91+0.39+16.96%5764,95052.15%
MU221007C000530002022-10-05 3:58PM EDT53.001.911.942.00+0.36+23.23%3,0363,41145.02%
MU221007C000540002022-10-05 3:59PM EDT54.001.211.241.28+0.27+28.72%4,5173,59344.04%
MU221007C000550002022-10-05 3:59PM EDT55.000.680.710.75+0.12+21.43%3,9674,73544.24%
MU221007C000560002022-10-05 3:59PM EDT56.000.370.380.40+0.06+19.35%3,5793,60544.73%
MU221007C000570002022-10-05 3:59PM EDT57.000.190.190.21+0.01+5.56%8152,16246.48%
MU221007C000575002022-10-05 3:59PM EDT57.500.140.140.15+0.01+7.69%1,6942,09447.46%
MU221007C000580002022-10-05 3:46PM EDT58.000.130.100.12+0.04+44.44%3471,29049.81%
MU221007C000585002022-10-05 3:49PM EDT58.500.090.070.09+0.01+12.50%11232850.00%
MU221007C000590002022-10-05 3:49PM EDT59.000.070.050.07+0.01+16.67%1531,02351.56%
MU221007C000600002022-10-05 3:55PM EDT60.000.030.030.04-0.01-25.00%2601,16654.69%
MU221007C000610002022-10-05 3:33PM EDT61.000.030.020.030.00-41995559.38%
MU221007C000620002022-10-05 2:58PM EDT62.000.020.010.03-0.01-33.33%2725164.06%
MU221007C000630002022-10-05 3:47PM EDT63.000.020.010.02+0.01+100.00%2012868.75%
MU221007C000640002022-10-05 2:42PM EDT64.000.020.010.02+0.01+100.00%6319875.00%
MU221007C000650002022-10-05 12:56PM EDT65.000.010.000.020.00-1141078.13%
MU221007C000660002022-10-05 9:30AM EDT66.000.010.000.010.00-109378.13%
MU221007C000670002022-10-05 1:31PM EDT67.000.010.000.010.00-1,0015881.25%
MU221007C000680002022-09-29 9:59AM EDT68.000.020.000.010.00-206487.50%
MU221007C000690002022-09-29 1:16PM EDT69.000.020.000.000.00-52450.00%
MU221007C000700002022-10-03 11:32AM EDT70.000.010.000.000.00-427250.00%
MU221007C000710002022-09-12 9:46AM EDT71.000.110.000.010.00--6103.13%
MU221007C000720002022-09-13 11:46AM EDT72.000.040.000.010.00-524109.38%
MU221007C000750002022-09-29 3:29PM EDT75.000.010.000.000.00-1,1091,11550.00%
MU221007C000800002022-09-29 3:50PM EDT80.000.010.000.000.00-5026850.00%
MU221007C000850002022-09-21 2:13PM EDT85.000.010.000.000.00--150.00%
PutsforOctober 7, 2022
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
MU221007P000350002022-09-30 3:50PM EDT35.000.010.000.010.00-59481175.00%
MU221007P000355002022-09-30 11:00AM EDT35.500.010.000.000.00-25126950.00%
MU221007P000360002022-09-30 11:07AM EDT36.000.010.000.010.00-2062162.50%
MU221007P000365002022-10-03 10:54AM EDT36.500.010.000.010.00-346162.50%
MU221007P000370002022-09-29 9:38AM EDT37.000.050.000.010.00--22156.25%
MU221007P000375002022-09-30 3:59PM EDT37.500.010.000.010.00-210150.00%
MU221007P000380002022-09-30 3:43PM EDT38.000.010.000.010.00-3385143.75%
MU221007P000385002022-09-30 9:34AM EDT38.500.020.000.000.00-15950.00%
MU221007P000390002022-09-30 11:07AM EDT39.000.020.000.010.00-2166137.50%
MU221007P000395002022-09-30 2:53PM EDT39.500.020.000.000.00-97350.00%
MU221007P000400002022-10-03 9:48AM EDT40.000.010.000.000.00-1586250.00%
MU221007P000405002022-09-30 11:26AM EDT40.500.020.000.010.00-2337121.88%
MU221007P000410002022-10-03 9:31AM EDT41.000.020.000.010.00-1687118.75%
MU221007P000415002022-10-03 10:53AM EDT41.500.010.000.010.00-4521112.50%
MU221007P000420002022-10-05 11:58AM EDT42.000.010.000.010.00-11,159106.25%
MU221007P000425002022-09-30 3:20PM EDT42.500.040.000.010.00-34542103.13%
MU221007P000430002022-10-03 3:12PM EDT43.000.010.000.010.00-3328398.44%
MU221007P000435002022-10-04 3:42PM EDT43.500.010.000.010.00-5059693.75%
MU221007P000440002022-10-04 3:42PM EDT44.000.010.010.010.00-5334696.88%
MU221007P000445002022-10-04 1:35PM EDT44.500.010.000.020.00-2763593.75%
MU221007P000450002022-10-05 11:49AM EDT45.000.010.000.01-0.01-50.00%162,63281.25%
MU221007P000455002022-10-05 10:50AM EDT45.500.010.000.01-0.01-50.00%192178.13%
MU221007P000460002022-10-05 1:05PM EDT46.000.010.000.01-0.02-66.67%131,10775.00%
MU221007P000465002022-10-05 12:36PM EDT46.500.010.000.01-0.01-50.00%1571,40968.75%
MU221007P000470002022-10-05 1:05PM EDT47.000.010.000.01-0.03-75.00%1,2812,15265.63%
MU221007P000475002022-10-05 2:22PM EDT47.500.010.000.01-0.02-66.67%7672962.50%
MU221007P000480002022-10-05 3:46PM EDT48.000.010.010.02-0.04-80.00%1,3073,55465.63%
MU221007P000485002022-10-05 3:43PM EDT48.500.020.010.02-0.04-66.67%661,24760.94%
MU221007P000490002022-10-05 3:59PM EDT49.000.020.010.02-0.04-66.67%2901,97656.25%
MU221007P000495002022-10-05 2:52PM EDT49.500.010.020.03-0.08-88.89%1691,26156.25%
MU221007P000500002022-10-05 3:59PM EDT50.000.040.030.04-0.08-66.67%3,9174,17454.69%
MU221007P000510002022-10-05 3:52PM EDT51.000.070.060.07-0.14-66.67%1,8822,15150.59%
MU221007P000520002022-10-05 3:59PM EDT52.000.160.140.15-0.24-60.00%2,3461,92349.41%
MU221007P000530002022-10-05 3:59PM EDT53.000.320.290.31-0.39-54.93%3,2322,24347.75%
MU221007P000540002022-10-05 3:59PM EDT54.000.640.590.62-0.51-44.35%1,8781,46947.85%
MU221007P000550002022-10-05 3:59PM EDT55.001.141.061.10-0.64-35.96%1,64699248.34%
MU221007P000560002022-10-05 3:59PM EDT56.001.811.721.76-0.72-28.46%13340649.90%
MU221007P000570002022-10-05 3:57PM EDT57.002.632.492.70-0.77-22.65%717154.88%
MU221007P000575002022-10-05 12:07PM EDT57.503.602.873.15-0.10-2.70%47555.27%
MU221007P000580002022-10-05 2:30PM EDT58.003.523.353.60-0.63-15.18%3227858.20%
MU221007P000585002022-09-27 1:53PM EDT58.508.653.754.300.00--168.56%
MU221007P000590002022-10-04 12:53PM EDT59.004.744.354.600.00-613369.53%
MU221007P000600002022-10-05 12:06PM EDT60.006.375.305.55+0.32+5.29%210374.61%
MU221007P000610002022-10-05 12:58PM EDT61.006.516.306.55-0.51-7.26%412484.38%
MU221007P000620002022-10-05 2:05PM EDT62.007.707.307.55-0.52-6.33%3027793.55%
MU221007P000630002022-09-30 10:03AM EDT63.0012.558.308.600.00-182106.25%
MU221007P000640002022-10-04 11:02AM EDT64.009.849.259.600.00-1282111.33%
MU221007P000650002022-10-04 9:34AM EDT65.0011.5510.2510.600.00-263119.53%
MU221007P000660002022-09-26 11:13AM EDT66.0016.2511.2511.600.00-120127.73%
MU221007P000670002022-09-26 3:28PM EDT67.0017.7512.2512.600.00-3238135.55%
MU221007P000680002022-09-27 2:56PM EDT68.0017.7013.2513.650.00-1023147.66%
MU221007P000690002022-09-26 2:48PM EDT69.0020.0014.2514.650.00-212155.27%
MU221007P000700002022-09-29 12:55PM EDT70.0020.0615.3015.550.00--500158.20%
MU221007P000710002022-09-26 2:59PM EDT71.0021.8016.3016.600.00--1169.92%
MU221007P000720002022-09-12 9:54AM EDT72.0014.0417.2517.600.00-412172.27%
MU221007P000750002022-09-29 3:36PM EDT75.0024.9020.3020.550.00--500192.19%