MU - Micron Technology, Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
In The Money
Show:ListStraddle
CallsforJuly 19, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
MU190719C000160002019-07-09 10:50AM EDT16.0024.800.000.000.00-700.00%
MU190719C000170002019-06-27 2:40PM EDT17.0021.250.000.000.00-3400.00%
MU190719C000180002019-06-24 10:11AM EDT18.0016.000.000.000.00-2000.00%
MU190719C000190002019-06-07 11:07AM EDT19.0017.8520.3020.550.00-2170.00%
MU190719C000200002019-07-12 11:07AM EDT20.0024.090.000.000.00-3000.00%
MU190719C000210002019-06-07 11:07AM EDT21.0022.5018.0018.100.00--10.00%
MU190719C000220002019-07-12 1:37PM EDT22.0022.600.000.000.00-1400.00%
MU190719C000230002019-07-16 1:20PM EDT23.0020.180.000.000.00-2300.00%
MU190719C000240002019-06-21 12:22PM EDT24.009.250.000.000.00-100.00%
MU190719C000250002019-07-15 11:09AM EDT25.0019.350.000.000.00-1100.00%
MU190719C000260002019-07-11 3:21PM EDT26.0017.300.000.000.00-3900.00%
MU190719C000270002019-07-16 9:38AM EDT27.0016.390.000.000.00-300.00%
MU190719C000280002019-07-16 12:06PM EDT28.0015.450.000.000.00-2000.00%
MU190719C000285002019-06-26 10:07AM EDT28.508.450.000.000.00--00.00%
MU190719C000290002019-07-15 3:33PM EDT29.0015.500.000.000.00-2000.00%
MU190719C000295002019-06-26 2:43PM EDT29.507.650.000.000.00--00.00%
MU190719C000300002019-07-16 1:37PM EDT30.0013.150.000.000.00-1100.00%
MU190719C000305002019-06-26 10:56AM EDT30.506.600.000.000.00--00.00%
MU190719C000310002019-07-11 11:50AM EDT31.0012.040.000.000.00-500.00%
MU190719C000315002019-07-02 10:06AM EDT31.508.200.000.000.00-700.00%
MU190719C000320002019-07-16 2:00PM EDT32.0011.050.000.000.00-200.00%
MU190719C000325002019-07-10 11:09AM EDT32.5010.730.000.000.00-2000.00%
MU190719C000330002019-07-16 3:44PM EDT33.0010.100.000.000.00-6500.00%
MU190719C000335002019-07-16 1:33PM EDT33.509.700.000.000.00-100.00%
MU190719C000340002019-07-16 3:24PM EDT34.009.130.000.000.00-1400.00%
MU190719C000345002019-07-16 12:55PM EDT34.508.750.000.000.00-100.00%
MU190719C000350002019-07-16 3:56PM EDT35.008.130.000.000.00-12200.00%
MU190719C000355002019-07-16 2:50PM EDT35.507.690.000.000.00-1600.00%
MU190719C000360002019-07-16 3:45PM EDT36.007.140.000.000.00-12400.00%
MU190719C000365002019-07-16 12:14PM EDT36.506.700.000.000.00-300.00%
MU190719C000370002019-07-16 3:59PM EDT37.006.100.000.000.00-42700.00%
MU190719C000375002019-07-16 3:25PM EDT37.505.660.000.000.00-6800.00%
MU190719C000380002019-07-16 3:59PM EDT38.005.110.000.000.00-31900.00%
MU190719C000390002019-07-16 1:58PM EDT39.004.050.000.000.00-14000.00%
MU190719C000400002019-07-16 3:58PM EDT40.003.130.000.000.00-86100.00%
MU190719C000410002019-07-16 3:52PM EDT41.002.210.000.000.00-31900.00%
MU190719C000420002019-07-16 3:58PM EDT42.001.320.000.000.00-1,05800.00%
MU190719C000430002019-07-16 3:59PM EDT43.000.680.000.000.00-5,71900.00%
MU190719C000440002019-07-16 3:59PM EDT44.000.290.000.000.00-9,74706.25%
MU190719C000450002019-07-16 3:59PM EDT45.000.120.000.000.00-5,481012.50%
MU190719C000460002019-07-16 3:59PM EDT46.000.050.000.000.00-1,563025.00%
MU190719C000470002019-07-16 2:34PM EDT47.000.020.000.000.00-855025.00%
MU190719C000480002019-07-16 12:15PM EDT48.000.020.000.000.00-140025.00%
MU190719C000490002019-07-15 12:26PM EDT49.000.020.000.000.00-127025.00%
MU190719C000500002019-07-16 3:37PM EDT50.000.010.000.000.00-15050.00%
MU190719C000550002019-07-15 9:32AM EDT55.000.020.000.000.00-6050.00%
MU190719C000600002019-07-12 12:51PM EDT60.000.010.000.000.00-175050.00%
MU190719C000650002019-06-18 3:43PM EDT65.000.010.000.000.00-5050.00%
MU190719C000700002019-07-15 12:11PM EDT70.000.010.000.000.00-5050.00%
MU190719C000750002019-06-07 11:07AM EDT75.000.010.000.020.00-394221.88%
PutsforJuly 19, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
MU190719P000160002019-06-07 11:07AM EDT16.000.020.000.010.00-1244375.00%
MU190719P000170002019-06-10 9:30AM EDT17.000.090.000.020.00-1277381.25%
MU190719P000180002019-06-07 11:22AM EDT18.000.030.000.010.00-1282337.50%
MU190719P000190002019-06-19 2:37PM EDT19.000.010.000.020.00-167337.50%
MU190719P000200002019-06-28 10:50AM EDT20.000.010.000.000.00-1050.00%
MU190719P000210002019-06-25 9:32AM EDT21.000.010.000.000.00-6050.00%
MU190719P000220002019-07-08 11:01AM EDT22.000.010.000.000.00-47050.00%
MU190719P000230002019-07-05 2:30PM EDT23.000.030.000.000.00-1050.00%
MU190719P000240002019-07-11 9:55AM EDT24.000.010.000.000.00-1050.00%
MU190719P000250002019-07-08 11:53AM EDT25.000.010.000.000.00-5050.00%
MU190719P000260002019-07-12 11:35AM EDT26.000.010.000.000.00-3050.00%
MU190719P000270002019-07-16 9:55AM EDT27.000.010.000.000.00-16050.00%
MU190719P000280002019-07-16 12:18PM EDT28.000.010.000.000.00-1050.00%
MU190719P000285002019-07-08 2:56PM EDT28.500.010.000.000.00-1050.00%
MU190719P000290002019-07-16 9:55AM EDT29.000.010.000.000.00-4050.00%
MU190719P000295002019-07-01 1:08PM EDT29.500.020.000.000.00-50050.00%
MU190719P000300002019-07-16 3:26PM EDT30.000.010.000.000.00-3050.00%
MU190719P000305002019-07-11 11:58AM EDT30.500.020.000.000.00-1050.00%
MU190719P000310002019-07-16 10:02AM EDT31.000.010.000.000.00-8050.00%
MU190719P000315002019-07-08 10:40AM EDT31.500.030.000.000.00-5050.00%
MU190719P000320002019-07-16 12:18PM EDT32.000.010.000.000.00-1050.00%
MU190719P000325002019-07-15 9:42AM EDT32.500.010.000.000.00-3050.00%
MU190719P000330002019-07-16 1:33PM EDT33.000.010.000.000.00-5050.00%
MU190719P000335002019-07-15 9:57AM EDT33.500.010.000.000.00-1050.00%
MU190719P000340002019-07-15 2:32PM EDT34.000.010.000.000.00-28050.00%
MU190719P000345002019-07-10 9:40AM EDT34.500.020.000.000.00-5050.00%
MU190719P000350002019-07-16 1:57PM EDT35.000.010.000.000.00-4050.00%
MU190719P000355002019-07-12 3:29PM EDT35.500.020.000.000.00-2050.00%
MU190719P000360002019-07-16 3:44PM EDT36.000.010.000.000.00-19050.00%
MU190719P000365002019-07-15 10:33AM EDT36.500.020.000.000.00-4050.00%
MU190719P000370002019-07-16 3:37PM EDT37.000.010.000.000.00-125050.00%
MU190719P000375002019-07-16 12:03PM EDT37.500.010.000.000.00-131050.00%
MU190719P000380002019-07-16 3:50PM EDT38.000.010.000.000.00-162025.00%
MU190719P000390002019-07-16 2:33PM EDT39.000.030.000.000.00-190025.00%
MU190719P000400002019-07-16 3:59PM EDT40.000.040.000.000.00-730025.00%
MU190719P000410002019-07-16 3:57PM EDT41.000.100.000.000.00-2,409012.50%
MU190719P000420002019-07-16 3:59PM EDT42.000.240.000.000.00-4,81906.25%
MU190719P000430002019-07-16 3:59PM EDT43.000.600.000.000.00-9,71400.78%
MU190719P000440002019-07-16 3:58PM EDT44.001.190.000.000.00-4,32100.00%
MU190719P000450002019-07-16 3:59PM EDT45.002.040.000.000.00-1,03800.00%
MU190719P000460002019-07-16 3:55PM EDT46.002.920.000.000.00-50800.00%
MU190719P000470002019-07-16 3:59PM EDT47.003.950.000.000.00-13900.00%
MU190719P000480002019-07-16 10:02AM EDT48.004.600.000.000.00-3600.00%
MU190719P000490002019-07-16 9:57AM EDT49.005.450.000.000.00-100.00%
MU190719P000500002019-07-16 2:42PM EDT50.006.920.000.000.00-7300.00%
MU190719P000550002019-07-15 9:53AM EDT55.0011.070.000.000.00-200.00%
MU190719P000600002019-05-31 3:29PM EDT60.0027.2519.5519.650.00-42469.43%