MU - Micron Technology, Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
In The Money
Show:ListStraddle
CallsforSeptember 27, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
MU190927C000345002019-09-20 1:13PM EDT34.5015.0514.6014.75-0.58-3.71%3213114.06%
MU190927C000350002019-09-06 10:56AM EDT35.0015.0214.2014.350.00-75114148.05%
MU190927C000355002019-09-18 2:35PM EDT35.5014.3013.5513.800.00-1919106.25%
MU190927C000360002019-09-20 3:47PM EDT36.0013.2013.1013.25-1.10-7.69%23105101.56%
MU190927C000365002019-09-10 10:12AM EDT36.5012.8412.5512.800.00--296.88%
MU190927C000370002019-09-20 10:12AM EDT37.0013.1512.0512.30+0.28+2.18%1593.75%
MU190927C000375002019-09-20 1:19PM EDT37.5011.8511.5511.85-1.05-8.14%316102.34%
MU190927C000380002019-09-20 10:23AM EDT38.0012.0511.1011.25-0.70-5.49%1513385.94%
MU190927C000385002019-09-13 2:33PM EDT38.5012.2610.7010.850.00-315112.11%
MU190927C000390002019-09-10 10:03AM EDT39.0010.5210.0510.300.00-43778.13%
MU190927C000395002019-08-19 12:02AM EDT39.505.5410.9011.200.00--1210.16%
MU190927C000400002019-09-20 3:59PM EDT40.009.208.859.65-1.00-9.80%54092.97%
MU190927C000405002019-09-20 10:48AM EDT40.509.358.459.10-0.10-1.06%41392.77%
MU190927C000410002019-09-09 3:54PM EDT41.008.467.758.850.00-223791.80%
MU190927C000415002019-09-09 11:43AM EDT41.508.957.258.350.00-32286.72%
MU190927C000420002019-09-20 2:05PM EDT42.007.327.107.45-1.40-16.06%99278.52%
MU190927C000425002019-09-18 9:30AM EDT42.508.356.656.900.00-51,41373.63%
MU190927C000430002019-09-20 3:55PM EDT43.006.506.256.40-0.50-7.14%2947575.00%
MU190927C000435002019-09-20 2:53PM EDT43.506.055.756.00-0.75-11.03%617375.00%
MU190927C000440002019-09-20 3:28PM EDT44.005.605.355.50-1.12-16.67%3935074.12%
MU190927C000445002019-09-20 9:55AM EDT44.505.734.955.10-0.27-4.50%325476.07%
MU190927C000450002019-09-20 3:59PM EDT45.004.604.504.65-0.60-11.54%1751,20673.54%
MU190927C000455002019-09-20 3:55PM EDT45.504.304.104.25-1.29-23.08%1068173.44%
MU190927C000460002019-09-20 3:59PM EDT46.003.813.753.85-1.08-22.09%6072973.83%
MU190927C000465002019-09-20 3:58PM EDT46.503.513.403.50-1.38-28.22%2133674.41%
MU190927C000470002019-09-20 3:59PM EDT47.003.103.053.15-0.55-15.07%2021,15474.02%
MU190927C000475002019-09-20 3:33PM EDT47.502.852.752.81-0.55-16.18%3640574.12%
MU190927C000480002019-09-20 3:59PM EDT48.002.512.412.48-0.49-16.33%1,1902,26572.71%
MU190927C000485002019-09-20 3:52PM EDT48.502.232.162.19-0.47-17.41%8594073.14%
MU190927C000490002019-09-20 3:59PM EDT49.001.941.891.92-0.48-19.83%69833672.66%
MU190927C000495002019-09-20 3:59PM EDT49.501.661.651.67-0.50-23.15%1,49715872.36%
MU190927C000500002019-09-20 3:59PM EDT50.001.461.421.46-0.45-23.56%2,6575,91372.17%
MU190927C000505002019-09-20 3:58PM EDT50.501.261.221.25-0.42-25.00%1,1881,40571.73%
MU190927C000510002019-09-20 3:59PM EDT51.001.051.041.06-0.41-28.08%1,4034,15271.29%
MU190927C000515002019-09-20 3:55PM EDT51.500.910.880.90-0.39-30.00%36929471.00%
MU190927C000520002019-09-20 3:58PM EDT52.000.760.730.74-0.31-28.97%6225,23870.12%
MU190927C000525002019-09-20 3:59PM EDT52.500.610.610.62-0.31-33.70%8271,42069.92%
MU190927C000530002019-09-20 3:59PM EDT53.000.510.500.52-0.29-36.25%41391669.73%
MU190927C000535002019-09-20 3:49PM EDT53.500.410.400.43-0.25-37.88%3,7411,09069.34%
MU190927C000540002019-09-20 3:50PM EDT54.000.340.330.36-0.22-39.29%6787,30069.53%
MU190927C000545002019-09-20 3:36PM EDT54.500.290.260.29-0.15-34.09%42052568.95%
MU190927C000550002019-09-20 3:59PM EDT55.000.230.220.23-0.13-36.11%5003,31169.14%
MU190927C000555002019-09-20 3:52PM EDT55.500.190.170.20-0.11-36.67%19135469.53%
MU190927C000560002019-09-20 3:09PM EDT56.000.170.140.16-0.15-46.87%2765869.53%
MU190927C000565002019-09-20 1:11PM EDT56.500.150.110.13-0.08-34.78%678569.53%
MU190927C000570002019-09-20 3:48PM EDT57.000.110.090.11-0.07-38.89%9920970.31%
MU190927C000575002019-09-20 12:47PM EDT57.500.100.070.09-0.06-37.50%11017270.31%
MU190927C000580002019-09-20 11:40AM EDT58.000.080.050.08-0.06-42.86%216670.70%
MU190927C000585002019-09-20 2:53PM EDT58.500.060.050.08-0.04-40.00%43373.83%
MU190927C000590002019-09-20 3:07PM EDT59.000.050.030.05-0.03-37.50%514270.70%
MU190927C000595002019-09-20 12:25PM EDT59.500.050.030.04-0.02-28.57%16414271.88%
PutsforSeptember 27, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
MU190927P000300002019-09-06 12:20PM EDT30.000.010.000.010.00-2020137.50%
MU190927P000345002019-09-19 3:04PM EDT34.500.010.000.010.00-1438100.00%
MU190927P000350002019-09-20 3:39PM EDT35.000.010.000.01-0.01-50.00%18627396.88%
MU190927P000355002019-09-13 12:13PM EDT35.500.030.000.030.00-5473106.25%
MU190927P000360002019-09-16 9:31AM EDT36.000.030.000.030.00-3368101.56%
MU190927P000365002019-09-09 9:49AM EDT36.500.050.000.030.00-1532696.88%
MU190927P000370002019-09-20 10:13AM EDT37.000.030.000.03+0.02+200.00%98893.75%
MU190927P000375002019-09-19 9:33AM EDT37.500.010.000.050.00-7535195.31%
MU190927P000380002019-09-20 2:28PM EDT38.000.030.000.05-0.01-25.00%147491.41%
MU190927P000385002019-09-19 1:32PM EDT38.500.040.000.050.00-1317587.50%
MU190927P000390002019-09-20 3:56PM EDT39.000.010.000.040.00-366181.25%
MU190927P000395002019-09-20 3:56PM EDT39.500.030.000.040.00-1692,47676.56%
MU190927P000400002019-09-20 3:55PM EDT40.000.030.020.04-0.02-40.00%37860977.34%
MU190927P000405002019-09-19 12:18PM EDT40.500.040.030.050.00-440276.56%
MU190927P000410002019-09-20 3:55PM EDT41.000.040.050.08-0.01-20.00%636978.91%
MU190927P000415002019-09-20 12:32PM EDT41.500.230.060.08+0.15+187.50%2037675.39%
MU190927P000420002019-09-20 3:59PM EDT42.000.100.090.120.00-19044976.95%
MU190927P000425002019-09-20 3:54PM EDT42.500.120.110.140.00-4661275.00%
MU190927P000430002019-09-20 3:54PM EDT43.000.140.150.17-0.02-12.50%9742674.41%
MU190927P000435002019-09-20 3:49PM EDT43.500.210.190.22+0.01+5.00%20539174.02%
MU190927P000440002019-09-20 3:57PM EDT44.000.260.250.28+0.02+8.33%8531774.12%
MU190927P000445002019-09-20 3:48PM EDT44.500.320.310.350.00-6243873.63%
MU190927P000450002019-09-20 3:59PM EDT45.000.400.400.43+0.02+5.26%2,0671,88573.54%
MU190927P000455002019-09-20 3:55PM EDT45.500.470.500.53+0.03+6.82%2361,20673.44%
MU190927P000460002019-09-20 3:59PM EDT46.000.620.620.65+0.05+8.77%9611,10173.54%
MU190927P000465002019-09-20 3:58PM EDT46.500.740.750.78+0.04+5.71%21583473.14%
MU190927P000470002019-09-20 3:59PM EDT47.000.930.900.93+0.07+8.14%3,1153,22072.85%
MU190927P000475002019-09-20 3:59PM EDT47.501.071.081.10+0.07+7.00%58550072.85%
MU190927P000480002019-09-20 3:55PM EDT48.001.241.271.30+0.07+5.98%12,8141,30572.75%
MU190927P000485002019-09-20 3:59PM EDT48.501.501.471.51+0.13+9.49%7232,07672.17%
MU190927P000490002019-09-20 3:59PM EDT49.001.731.711.75+0.15+9.49%77381172.07%
MU190927P000495002019-09-20 3:59PM EDT49.502.001.962.00+0.20+11.11%1,37154671.58%
MU190927P000500002019-09-20 3:59PM EDT50.002.262.242.28+0.21+10.24%13,6063,54071.39%
MU190927P000505002019-09-20 3:41PM EDT50.502.472.542.58+0.16+6.93%621,02371.09%
MU190927P000510002019-09-20 3:58PM EDT51.002.812.842.89+0.21+8.08%3091,15470.22%
MU190927P000515002019-09-20 3:39PM EDT51.503.093.203.25+0.21+7.29%566470.80%
MU190927P000520002019-09-20 3:21PM EDT52.003.453.553.60+0.25+7.81%10815570.12%
MU190927P000525002019-09-20 3:58PM EDT52.503.863.904.00+0.51+15.22%4819169.73%
MU190927P000530002019-09-20 12:49PM EDT53.003.914.304.35+0.41+11.71%19568.36%
MU190927P000535002019-09-20 11:08AM EDT53.504.154.654.80+0.55+15.28%114467.48%
MU190927P000540002019-09-20 1:05PM EDT54.004.745.055.25+0.21+4.64%15967.19%
MU190927P000545002019-09-18 2:02PM EDT54.505.055.455.650.00--2163.87%
MU190927P000550002019-09-20 1:13PM EDT55.005.805.956.10+0.35+6.42%314065.63%
MU190927P000560002019-09-17 11:49AM EDT56.005.876.457.300.00--552.34%
MU190927P000570002019-09-20 12:27PM EDT57.007.207.408.20+7.20+∞%8195.70%
MU190927P000590002019-09-20 11:50AM EDT59.009.349.7510.00+9.34+∞%4069.53%
MU190927P000595002019-09-20 11:50AM EDT59.509.8510.2510.50+1.10+12.57%4071.88%