Canada markets closed

Micron Technology, Inc. (MU)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
63.87+1.07 (+1.70%)
At close: 04:00PM EST
63.90 +0.03 (+0.05%)
After hours: 07:59PM EST
In The Money
Show:ListStraddle
CallsforFebruary 3, 2023
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
MU230203C000400002023-01-13 11:23AM EST40.0016.7523.7524.100.00--1154.69%
MU230203C000410002023-01-03 3:30PM EST41.0010.1022.7523.050.00--2135.94%
MU230203C000420002023-01-25 11:18AM EST42.0018.9521.8022.100.00-610148.05%
MU230203C000430002023-01-06 3:58PM EST43.0013.9520.7521.100.00-48133.20%
MU230203C000440002023-01-24 10:30AM EST44.0017.1019.7020.100.00-1232116.41%
MU230203C000450002023-01-26 11:37AM EST45.0016.9018.7519.100.00-66119.53%
MU230203C000460002023-01-23 10:08AM EST46.0015.1017.8518.050.00-715119.53%
MU230203C000470002023-01-27 12:25PM EST47.0016.3416.8517.05+2.14+15.07%23112.89%
MU230203C000480002023-01-11 3:10PM EST48.0010.6015.7516.050.00-37991.41%
MU230203C000490002023-01-20 12:55PM EST49.008.9114.8015.050.00-28293.75%
MU230203C000500002023-01-27 2:50PM EST50.0014.0413.8514.05+2.09+17.49%3218392.97%
MU230203C000510002023-01-26 3:09PM EST51.0011.8312.8013.050.00-2015781.25%
MU230203C000520002023-01-27 1:21PM EST52.0011.4811.8512.10+1.03+9.86%1530184.18%
MU230203C000525002023-01-27 1:24PM EST52.5011.0211.3511.50+1.87+20.44%522772.27%
MU230203C000530002023-01-27 3:06PM EST53.0011.1610.8511.10+1.41+14.46%4411677.73%
MU230203C000540002023-01-27 2:56PM EST54.009.979.8510.10+0.88+9.68%825371.09%
MU230203C000550002023-01-27 3:43PM EST55.009.298.859.05+1.50+19.26%5052861.33%
MU230203C000560002023-01-27 3:39PM EST56.008.257.908.10+1.37+19.91%3847160.94%
MU230203C000570002023-01-27 3:20PM EST57.007.156.957.15+1.17+19.57%7772458.69%
MU230203C000575002023-01-27 3:28PM EST57.506.706.456.65+1.90+39.58%1731155.27%
MU230203C000580002023-01-27 3:50PM EST58.006.205.956.15+1.34+27.57%6870051.76%
MU230203C000590002023-01-27 3:57PM EST59.005.205.055.25+1.09+26.52%1271,28750.78%
MU230203C000600002023-01-27 3:40PM EST60.004.454.204.30+1.15+34.85%1531,41650.10%
MU230203C000610002023-01-27 3:48PM EST61.003.523.353.45+0.86+32.33%3281,88147.22%
MU230203C000620002023-01-27 3:59PM EST62.002.662.632.70+0.66+33.00%31172645.85%
MU230203C000630002023-01-27 3:58PM EST63.002.041.982.02+0.62+43.66%8171,34144.14%
MU230203C000640002023-01-27 3:59PM EST64.001.431.431.47+0.41+40.20%67876143.46%
MU230203C000650002023-01-27 3:58PM EST65.001.010.981.02+0.31+44.29%3,8421,39642.68%
MU230203C000660002023-01-27 3:59PM EST66.000.670.640.67+0.22+48.89%1,04699141.85%
MU230203C000670002023-01-27 3:59PM EST67.000.410.390.43+0.16+64.00%25170041.60%
MU230203C000680002023-01-27 3:52PM EST68.000.270.250.28+0.11+68.75%3087842.29%
MU230203C000690002023-01-27 3:38PM EST69.000.180.150.17+0.08+80.00%2155242.29%
MU230203C000700002023-01-27 3:48PM EST70.000.100.090.11+0.04+66.67%18122343.36%
MU230203C000750002023-01-27 2:18PM EST75.000.020.010.020.00-63751.56%
PutsforFebruary 3, 2023
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
MU230203P000350002023-01-18 10:00AM EST35.000.010.000.010.00-120150.00%
MU230203P000390002023-01-25 3:51PM EST39.000.010.000.010.00-1757125.00%
MU230203P000400002023-01-24 11:10AM EST40.000.010.000.010.00-160118.75%
MU230203P000410002023-01-18 12:31PM EST41.000.010.000.010.00-3,8303,132112.50%
MU230203P000420002023-01-17 2:15PM EST42.000.020.000.010.00-1666106.25%
MU230203P000430002023-01-27 9:42AM EST43.000.010.000.01-0.01-50.00%1155100.00%
MU230203P000440002023-01-27 11:58AM EST44.000.010.000.01-0.05-83.33%112293.75%
MU230203P000450002023-01-25 1:52PM EST45.000.010.000.010.00-152,35290.63%
MU230203P000460002023-01-23 9:43AM EST46.000.020.000.010.00-127084.38%
MU230203P000470002023-01-25 9:54AM EST47.000.010.000.010.00-232681.25%
MU230203P000480002023-01-25 3:07PM EST48.000.020.000.010.00-940575.00%
MU230203P000490002023-01-27 9:53AM EST49.000.010.000.010.00-2520368.75%
MU230203P000500002023-01-27 11:40AM EST50.000.010.000.01-0.01-50.00%753765.63%
MU230203P000510002023-01-27 10:57AM EST51.000.010.000.010.00-124759.38%
MU230203P000520002023-01-27 11:33AM EST52.000.020.010.020.00-6642362.50%
MU230203P000525002023-01-27 10:50AM EST52.500.020.000.02-0.01-33.33%321757.81%
MU230203P000530002023-01-27 3:15PM EST53.000.020.010.02-0.02-50.00%18746557.81%
MU230203P000540002023-01-27 2:30PM EST54.000.010.010.03-0.04-80.00%66050854.69%
MU230203P000550002023-01-27 3:45PM EST55.000.030.030.04-0.04-57.14%621,24253.52%
MU230203P000560002023-01-27 2:45PM EST56.000.050.040.05-0.05-50.00%1866850.00%
MU230203P000570002023-01-27 3:53PM EST57.000.080.070.08-0.06-42.86%33382249.22%
MU230203P000575002023-01-27 3:41PM EST57.500.090.080.10-0.13-59.09%33967048.24%
MU230203P000580002023-01-27 3:58PM EST58.000.120.110.13-0.14-53.85%1,69490747.85%
MU230203P000590002023-01-27 3:52PM EST59.000.180.180.20-0.20-52.63%71056046.00%
MU230203P000600002023-01-27 3:59PM EST60.000.290.290.32-0.27-48.21%77178545.02%
MU230203P000610002023-01-27 3:58PM EST61.000.490.470.50-0.35-41.67%36181744.19%
MU230203P000620002023-01-27 3:46PM EST62.000.680.720.75-0.55-44.72%95274543.26%
MU230203P000630002023-01-27 3:59PM EST63.001.071.061.08-0.63-37.06%1,17619442.09%
MU230203P000640002023-01-27 3:59PM EST64.001.501.511.55-0.77-33.92%72218842.04%
MU230203P000650002023-01-27 3:35PM EST65.001.872.062.10-1.07-36.39%10916141.21%
MU230203P000660002023-01-27 3:55PM EST66.002.632.702.76-0.97-26.94%20815540.53%
MU230203P000670002023-01-27 2:48PM EST67.003.353.453.55-2.45-42.24%241341.21%
MU230203P000680002023-01-27 3:24PM EST68.004.154.254.40-1.28-23.57%702241.80%
MU230203P000700002023-01-27 3:49PM EST70.006.006.056.25-1.65-21.57%921644.14%
MU230203P000750002022-12-28 10:52AM EST75.0025.1510.9011.250.00--068.36%