MU - Micron Technology, Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
In The Money
Show:ListStraddle
CallsforJune 28, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
MU190628C000210002019-06-21 1:45PM EDT21.0011.9512.1512.35+11.95+∞%10100.00%
MU190628C000230002019-06-20 9:50AM EDT23.0011.5010.1510.35+11.50+∞%-10.00%
MU190628C000240002019-06-25 2:58PM EDT24.009.069.159.400.00-1031000.00%
MU190628C000250002019-06-19 3:58PM EDT25.009.018.158.400.00-32250.00%
MU190628C000260002019-06-21 2:15PM EDT26.006.857.157.35+6.85+∞%9390.00%
MU190628C000270002019-06-21 1:41PM EDT27.006.006.206.45-1.15-16.08%1750.00%
MU190628C000280002019-06-25 3:47PM EDT28.005.075.255.500.00-4570.00%
MU190628C000285002019-06-25 3:56PM EDT28.504.414.805.000.00-220.00%
MU190628C000290002019-06-21 2:35PM EDT29.004.034.354.50-1.12-21.75%21370.00%
MU190628C000295002019-06-25 1:51PM EDT29.504.003.954.050.00-41360.00%
MU190628C000300002019-06-21 3:57PM EDT30.003.603.503.65-0.65-15.29%2541420.00%
MU190628C000305002019-06-25 3:59PM EDT30.502.743.203.250.00-1411150.00%
MU190628C000310002019-06-21 3:55PM EDT31.002.882.832.86-0.64-18.18%1,0326620.00%
MU190628C000315002019-06-25 3:56PM EDT31.502.032.482.520.00-162790.00%
MU190628C000320002019-06-21 3:57PM EDT32.002.192.172.20-0.63-22.34%3535250.00%
MU190628C000325002019-06-21 3:55PM EDT32.501.881.881.89-0.58-23.58%5217490.00%
MU190628C000330002019-06-21 3:59PM EDT33.001.631.611.63-0.46-22.01%1,6011,2430.00%
MU190628C000335002019-06-25 3:59PM EDT33.500.981.341.380.00-1,8911,4640.00%
MU190628C000340002019-06-21 3:59PM EDT34.001.151.151.17-0.40-25.81%1,9451,8540.00%
MU190628C000345002019-06-21 3:59PM EDT34.500.950.960.97-0.37-28.03%1,0851,3270.00%
MU190628C000350002019-06-25 3:59PM EDT35.000.450.790.810.00-1,9114,0120.00%
MU190628C000355002019-06-21 3:59PM EDT35.500.660.650.67-0.25-27.47%1,6341,4560.00%
MU190628C000360002019-06-25 3:59PM EDT36.000.230.520.540.00-1,4163,3210.00%
MU190628C000365002019-06-21 3:59PM EDT36.500.440.420.45-0.18-29.03%4171,2530.00%
MU190628C000370002019-06-25 3:59PM EDT37.000.140.310.370.00-1,1281,89432.03%
MU190628C000375002019-06-25 3:59PM EDT37.500.100.240.320.00-2542,48747.07%
MU190628C000380002019-06-21 3:57PM EDT38.000.230.190.24-0.09-28.12%5461,81551.56%
MU190628C000385002019-06-25 3:59PM EDT38.500.060.160.170.00-6041,95358.20%
MU190628C000390002019-06-25 3:57PM EDT39.000.040.120.170.00-2161,28566.80%
MU190628C000395002019-06-25 3:59PM EDT39.500.020.090.130.00-4411,05971.48%
MU190628C000400002019-06-25 3:59PM EDT40.000.030.070.120.00-2572,10078.13%
MU190628C000405002019-06-25 3:47PM EDT40.500.020.050.130.00-7625185.94%
MU190628C000410002019-06-21 3:56PM EDT41.000.060.040.08-0.01-14.29%6384886.72%
MU190628C000415002019-06-25 11:08AM EDT41.500.020.030.090.00-924394.53%
MU190628C000420002019-06-21 3:20PM EDT42.000.030.030.07-0.03-50.00%923398.44%
MU190628C000425002019-06-21 3:55PM EDT42.500.030.020.05-0.02-40.00%519999.22%
MU190628C000430002019-06-21 3:55PM EDT43.000.050.010.05+0.03+150.00%17614103.13%
MU190628C000435002019-06-21 3:19PM EDT43.500.010.000.05-0.02-66.67%4115107.03%
MU190628C000440002019-06-25 9:47AM EDT44.000.010.000.050.00-6464113.28%
MU190628C000445002019-06-20 10:16AM EDT44.500.030.000.040.00-120137115.63%
MU190628C000450002019-06-24 10:21AM EDT45.000.010.010.020.00-10476117.19%
MU190628C000455002019-05-21 2:14PM EDT45.500.130.000.030.00-1053121.88%
MU190628C000460002019-06-19 9:34AM EDT46.000.030.000.040.00-176132.81%
MU190628C000465002019-06-19 9:30AM EDT46.500.020.000.030.00-210134.38%
MU190628C000470002019-06-21 12:18PM EDT47.000.010.000.030.00-519139.06%
PutsforJune 28, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
MU190628P000210002019-06-25 2:52PM EDT21.000.010.000.010.00-15275.00%
MU190628P000220002019-06-17 12:09AM EDT22.000.08-0.020.00--5300.00%
MU190628P000250002019-06-25 3:58PM EDT25.000.040.010.020.00-180144225.00%
MU190628P000260002019-06-25 3:59PM EDT26.000.040.010.040.00-18594218.75%
MU190628P000270002019-06-25 3:59PM EDT27.000.070.040.080.00-121595226.56%
MU190628P000280002019-06-25 3:59PM EDT28.000.130.090.110.00-5841,649223.44%
MU190628P000285002019-06-21 3:59PM EDT28.500.140.130.16+0.05+55.56%167195228.91%
MU190628P000290002019-06-25 3:59PM EDT29.000.230.190.210.00-2,2001,147233.59%
MU190628P000295002019-06-21 3:55PM EDT29.500.250.250.28+0.11+78.57%189424237.11%
MU190628P000300002019-06-25 3:59PM EDT30.000.410.350.380.00-1,9073,926244.92%
MU190628P000305002019-06-21 3:59PM EDT30.500.480.460.47+0.22+84.62%7021,107249.22%
MU190628P000310002019-06-21 3:59PM EDT31.000.610.590.61+0.26+74.29%6,8926,293256.25%
MU190628P000315002019-06-25 3:59PM EDT31.500.840.740.760.00-585998262.50%
MU190628P000320002019-06-25 3:59PM EDT32.001.020.930.940.00-2,2697,059270.70%
MU190628P000325002019-06-21 3:57PM EDT32.501.141.131.15+0.40+54.05%3,8301,288278.91%
MU190628P000330002019-06-21 3:59PM EDT33.001.391.361.38+0.43+44.79%3,1266,338287.30%
MU190628P000335002019-06-25 3:59PM EDT33.501.761.621.640.00-9081,586296.68%
MU190628P000340002019-06-21 3:57PM EDT34.001.931.901.92+0.56+40.88%1,1422,525306.25%
MU190628P000345002019-06-25 3:58PM EDT34.502.402.212.230.00-121972316.80%
MU190628P000350002019-06-25 3:59PM EDT35.002.762.542.570.00-2,0037,681328.13%
MU190628P000355002019-06-21 3:54PM EDT35.503.042.902.92+0.72+31.03%339643339.65%
MU190628P000360002019-06-21 3:55PM EDT36.003.303.253.30+0.64+24.06%142273350.78%
MU190628P000365002019-06-21 3:55PM EDT36.503.753.653.70+0.80+27.12%40195363.87%
MU190628P000370002019-06-25 3:53PM EDT37.004.404.054.200.00-41401380.47%
MU190628P000375002019-06-21 10:35AM EDT37.504.404.454.60+0.65+17.33%1150391.21%
MU190628P000380002019-06-25 3:59PM EDT38.005.454.905.100.00-14205408.01%
MU190628P000385002019-06-21 3:19PM EDT38.505.605.355.55+1.15+25.84%10285421.68%
MU190628P000390002019-06-21 3:07PM EDT39.006.145.806.00+1.18+23.79%30115434.57%
MU190628P000395002019-06-21 12:23PM EDT39.506.356.306.450.00-10449.02%
MU190628P000400002019-06-25 2:26PM EDT40.006.756.756.950.00-17541462.89%
MU190628P000405002019-06-17 2:02PM EDT40.507.747.207.500.00-20109478.52%
MU190628P000410002019-06-21 10:14AM EDT41.007.727.657.95+0.78+11.24%363488.87%
MU190628P000415002019-06-13 1:07PM EDT41.508.008.208.450.00-213505.86%
MU190628P000420002019-06-13 11:11AM EDT42.008.908.658.900.00-21515.23%
MU190628P000425002019-05-22 11:58AM EDT42.507.659.159.400.00-2147529.10%
MU190628P000430002019-06-21 10:59AM EDT43.009.549.659.90-0.15-1.55%96542.38%
MU190628P000435002019-05-20 3:50PM EDT43.509.958.809.800.00--0463.67%
MU190628P000440002019-06-18 11:12AM EDT44.009.2510.6510.900.00-2819567.97%
MU190628P000450002019-05-24 10:05AM EDT45.0011.1011.6511.900.00-259592.38%
MU190628P000455002019-06-17 12:10AM EDT45.5010.0512.1512.400.00---604.10%
MU190628P000470002019-06-24 9:40AM EDT47.0013.4013.6513.900.00-20637.89%