MU - Micron Technology, Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
In The Money
Show:ListStraddle
CallsforJanuary 31, 2020
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
MU200131C000350002019-12-16 12:08AM EST35.0016.7022.4522.900.00--0391.80%
MU200131C000400002020-01-27 3:58PM EST40.0015.4716.4516.550.00-560.00%
MU200131C000410002020-01-27 10:43AM EST41.0014.7015.5015.550.00-120.00%
MU200131C000430002020-01-27 10:02AM EST43.0012.4513.5013.600.00-1110.00%
MU200131C000440002020-01-27 12:34PM EST44.0011.8012.5012.600.00-130.00%
MU200131C000450002020-01-28 1:37PM EST45.0011.4311.5011.55+0.58+5.35%1510.00%
MU200131C000455002019-12-20 3:32PM EST45.509.6413.7513.900.00-33326.37%
MU200131C000460002020-01-28 12:31PM EST46.0010.4510.5010.60-1.12-9.68%7240.00%
MU200131C000465002020-01-27 12:09PM EST46.508.909.9510.100.00-330.00%
MU200131C000470002020-01-27 12:33PM EST47.008.809.509.600.00-6290.00%
MU200131C000475002020-01-27 2:49PM EST47.508.129.009.050.00-260.00%
MU200131C000480002020-01-27 1:40PM EST48.007.928.458.650.00-53881.25%
MU200131C000485002020-01-28 9:40AM EST48.506.958.008.10-2.48-26.30%5190.00%
MU200131C000490002020-01-28 9:56AM EST49.006.857.507.60+0.02+0.29%12480.00%
MU200131C000495002020-01-28 9:53AM EST49.506.257.007.15-3.19-33.79%27668.36%
MU200131C000500002020-01-28 1:06PM EST50.006.386.506.60+0.80+14.34%1337010.00%
MU200131C000505002020-01-28 9:54AM EST50.505.326.006.10+0.27+5.35%48890.00%
MU200131C000510002020-01-28 1:25PM EST51.005.505.555.60+1.05+23.60%302250.00%
MU200131C000515002020-01-27 1:02PM EST51.504.305.055.150.00-547151.17%
MU200131C000520002020-01-28 11:01AM EST52.004.304.504.60+0.65+17.81%257190.00%
MU200131C000525002020-01-28 11:35AM EST52.503.954.104.15+0.63+18.98%3758242.58%
MU200131C000530002020-01-28 12:17PM EST53.003.603.653.65+0.82+29.50%40869638.09%
MU200131C000535002020-01-28 1:29PM EST53.503.163.203.30+0.78+32.77%5420649.02%
MU200131C000540002020-01-28 12:31PM EST54.002.712.772.80+0.66+32.20%30635543.36%
MU200131C000545002020-01-28 1:04PM EST54.502.232.372.39+0.50+28.90%30843543.36%
MU200131C000550002020-01-28 1:57PM EST55.002.001.992.02+0.56+38.89%7083,12743.95%
MU200131C000555002020-01-28 1:55PM EST55.501.621.611.64+0.46+39.66%7061,24342.38%
MU200131C000560002020-01-28 1:56PM EST56.001.311.311.33+0.38+40.86%1,2402,90542.48%
MU200131C000565002020-01-28 1:56PM EST56.501.011.011.03+0.26+34.67%6171,22541.31%
MU200131C000570002020-01-28 1:57PM EST57.000.780.770.79+0.23+41.82%4,7392,63741.11%
MU200131C000575002020-01-28 1:57PM EST57.500.570.560.57+0.14+32.56%1,1171,26639.94%
MU200131C000580002020-01-28 1:57PM EST58.000.410.400.41+0.10+32.26%1,2603,64939.65%
MU200131C000585002020-01-28 1:55PM EST58.500.270.270.28+0.04+17.39%4032,79839.06%
MU200131C000590002020-01-28 1:56PM EST59.000.190.190.20+0.03+18.75%2,7585,46239.65%
MU200131C000595002020-01-28 1:55PM EST59.500.130.120.130.00-4912,01339.26%
MU200131C000600002020-01-28 1:57PM EST60.000.090.080.09-0.01-10.00%1,49111,48639.84%
MU200131C000605002020-01-28 1:51PM EST60.500.060.050.060.00-24785540.23%
MU200131C000610002020-01-28 1:08PM EST61.000.050.030.040.00-9492140.63%
MU200131C000615002020-01-28 12:54PM EST61.500.030.020.03-0.01-25.00%759242.19%
MU200131C000620002020-01-28 1:30PM EST62.000.030.020.030.00-778545.31%
MU200131C000625002020-01-28 1:40PM EST62.500.030.010.030.00-2270448.83%
MU200131C000630002020-01-28 11:21AM EST63.000.010.020.02-0.01-50.00%42,98648.44%
MU200131C000635002020-01-28 12:14PM EST63.500.020.010.03+0.01+100.00%127051.56%
MU200131C000640002020-01-24 1:33PM EST64.000.020.000.030.00-1022053.13%
MU200131C000645002020-01-27 11:19AM EST64.500.010.060.020.00-135964.06%
MU200131C000650002020-01-28 12:31PM EST65.000.010.000.020.00-21,22254.69%
MU200131C000655002020-01-24 10:05AM EST65.500.030.030.020.00-21965.63%
MU200131C000660002020-01-21 3:59PM EST66.000.060.000.020.00-17160.94%
MU200131C000665002020-01-23 11:27AM EST66.500.040.040.020.00-103273.44%
MU200131C000670002020-01-23 1:23PM EST67.000.030.010.020.00-81468.75%
MU200131C000675002020-01-23 1:04PM EST67.500.020.000.020.00-4768.75%
MU200131C000680002020-01-21 10:50AM EST68.000.010.000.020.00-141670.31%
MU200131C000685002020-01-22 12:55PM EST68.500.010.000.01-0.02-66.67%61568.75%
MU200131C000690002020-01-09 10:06AM EST69.000.050.000.010.00-101368.75%
MU200131C000700002020-01-14 12:47PM EST70.000.030.000.030.00-25384.38%
MU200131C000725002019-12-23 10:48AM EST72.500.040.000.030.00-2296.88%
MU200131C000750002019-12-18 3:56PM EST75.000.050.000.030.00--1107.81%
PutsforJanuary 31, 2020
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
MU200131P000350002019-12-16 12:22PM EST35.000.030.000.010.00-10162.50%
MU200131P000390002019-12-23 12:44PM EST39.000.010.000.030.00-11143.75%
MU200131P000400002019-12-19 3:14PM EST40.000.070.000.030.00--1134.38%
MU200131P000410002020-01-15 10:56AM EST41.000.020.000.010.00-173112.50%
MU200131P000420002020-01-28 10:49AM EST42.000.010.000.01-0.02-66.67%100408103.13%
MU200131P000430002020-01-21 10:16AM EST43.000.010.000.010.00-41047396.88%
MU200131P000440002020-01-14 1:42PM EST44.000.030.000.010.00-40661187.50%
MU200131P000450002020-01-24 9:42AM EST45.000.010.000.030.00-2034192.19%
MU200131P000455002020-01-27 3:28PM EST45.500.010.000.030.00-1010489.06%
MU200131P000460002020-01-27 2:24PM EST46.000.010.010.030.00-6022388.28%
MU200131P000465002020-01-27 10:32AM EST46.500.010.000.030.00-212181.25%
MU200131P000470002020-01-22 3:56PM EST47.000.150.000.030.00-338376.56%
MU200131P000475002020-01-27 10:32AM EST47.500.020.000.030.00-206173.44%
MU200131P000480002020-01-24 12:01PM EST48.000.030.000.020.00-124765.63%
MU200131P000485002020-01-27 1:14PM EST48.500.030.020.030.00-311470.31%
MU200131P000490002020-01-27 11:22AM EST49.000.050.010.030.00-781964.06%
MU200131P000495002020-01-27 3:11PM EST49.500.050.000.030.00-2048157.81%
MU200131P000500002020-01-28 1:40PM EST50.000.020.020.03-0.06-75.00%1121,24658.20%
MU200131P000505002020-01-28 11:14AM EST50.500.040.020.03-0.07-63.64%1151553.91%
MU200131P000510002020-01-28 1:39PM EST51.000.040.030.04-0.09-69.23%42,67853.13%
MU200131P000515002020-01-28 12:56PM EST51.500.060.050.06-0.13-68.42%141,10553.13%
MU200131P000520002020-01-28 12:53PM EST52.000.080.060.08-0.17-68.00%642,37051.17%
MU200131P000525002020-01-28 1:34PM EST52.500.100.090.10-0.20-66.67%9251,44450.39%
MU200131P000530002020-01-28 1:54PM EST53.000.130.130.14-0.26-66.67%10195749.81%
MU200131P000535002020-01-28 1:40PM EST53.500.190.170.19-0.34-64.15%3757648.63%
MU200131P000540002020-01-28 1:15PM EST54.000.300.250.26-0.35-53.85%1331,38348.05%
MU200131P000545002020-01-28 1:36PM EST54.500.360.330.35-0.45-55.56%1461,56947.27%
MU200131P000550002020-01-28 1:41PM EST55.000.490.450.46-0.54-52.43%4353,56646.29%
MU200131P000555002020-01-28 1:55PM EST55.500.600.580.60-0.68-53.12%1,16498445.41%
MU200131P000560002020-01-28 1:57PM EST56.000.760.770.78-0.73-48.99%29676044.87%
MU200131P000565002020-01-28 1:58PM EST56.500.980.970.98-0.77-44.00%21089543.65%
MU200131P000570002020-01-28 1:11PM EST57.001.331.231.25-0.80-37.56%1361,42543.85%
MU200131P000575002020-01-28 1:05PM EST57.501.681.521.53-0.80-32.26%2181,26142.87%
MU200131P000580002020-01-28 12:16PM EST58.001.971.841.87-0.90-31.36%1311,03142.87%
MU200131P000585002020-01-28 1:35PM EST58.502.352.212.25-1.00-29.85%561,33043.26%
MU200131P000590002020-01-28 12:49PM EST59.002.712.642.68-0.99-26.76%9581145.12%
MU200131P000595002020-01-28 1:04PM EST59.503.283.053.15-0.87-20.96%7139948.63%
MU200131P000600002020-01-28 11:32AM EST60.003.753.553.60-0.98-20.72%1365950.10%
MU200131P000605002020-01-27 9:30AM EST60.504.954.004.100.00-518350.59%
MU200131P000610002020-01-27 12:22PM EST61.005.304.504.60-0.23-4.16%6012755.08%
MU200131P000615002020-01-24 10:55AM EST61.502.984.955.000.00-38850.78%
MU200131P000620002020-01-28 9:46AM EST62.006.605.455.55-0.43-6.12%110158.01%
MU200131P000625002020-01-27 10:17AM EST62.507.355.906.050.00-14258.20%
MU200131P000630002020-01-28 1:45PM EST63.006.606.506.60+1.40+26.92%768871.68%
MU200131P000635002020-01-23 10:28AM EST63.504.356.957.050.00--1269.34%
MU200131P000640002020-01-27 10:14AM EST64.008.757.457.500.00-108769.14%
MU200131P000645002020-01-24 12:18PM EST64.506.357.908.050.00-105872.66%
MU200131P000650002020-01-27 10:05AM EST65.009.658.408.500.00-2271.09%
MU200131P000655002020-01-24 3:39PM EST65.507.958.959.050.00--2183.59%
MU200131P000660002020-01-23 10:56AM EST66.006.609.459.550.00--587.11%
MU200131P000670002020-01-27 12:36PM EST67.0011.1510.4010.550.00-1189.06%
MU200131P000690002020-01-23 9:40AM EST69.009.2912.4012.550.00---101.56%
MU200131P000705002020-01-23 10:41AM EST70.5011.3013.9014.000.00---103.91%
MU200131P000710002020-01-13 3:19PM EST71.0013.7014.4514.550.00-20118.36%