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
MU190719C000160002019-06-07 11:07AM EDT16.0017.5717.1517.400.00-416218.16%
MU190719C000170002019-06-18 12:57PM EDT17.0017.2016.1516.400.00--1202.54%
MU190719C000180002019-06-24 10:11AM EDT18.0016.0015.1515.350.00-201185.74%
MU190719C000190002019-06-07 11:07AM EDT19.0017.8514.1514.400.00-217174.02%
MU190719C000200002019-06-25 3:29PM EDT20.0013.0313.1513.40-1.12-7.92%2957160.94%
MU190719C000210002019-06-07 11:07AM EDT21.0022.5012.1512.400.00--1148.24%
MU190719C000220002019-06-21 12:38PM EDT22.0011.3011.2011.400.00-32182137.89%
MU190719C000230002019-06-21 3:55PM EDT23.0010.1510.2010.45-10.15-50.00%3384127.73%
MU190719C000240002019-06-21 12:22PM EDT24.009.259.259.45-0.30-3.14%1318117.77%
MU190719C000250002019-06-21 3:41PM EDT25.008.158.258.45-1.03-11.22%8239106.45%
MU190719C000260002019-06-25 2:26PM EDT26.007.407.307.55-1.07-12.63%1540699.32%
MU190719C000270002019-06-25 1:50PM EDT27.006.606.406.60-0.52-7.30%2322591.80%
MU190719C000280002019-06-25 11:47AM EDT28.005.955.555.70+0.35+6.25%220485.84%
MU190719C000290002019-06-25 3:50PM EDT29.004.554.754.90-0.55-10.78%1256081.93%
MU190719C000300002019-06-21 3:59PM EDT30.004.003.954.10-0.79-16.49%46561876.76%
MU190719C000310002019-06-25 3:55PM EDT31.002.913.253.40-0.31-9.63%4879073.54%
MU190719C000320002019-06-25 3:58PM EDT32.002.332.692.76-0.30-11.41%69814,35671.73%
MU190719C000330002019-06-25 3:59PM EDT33.001.822.142.19-0.22-10.78%2,43211,89169.19%
MU190719C000340002019-06-25 3:59PM EDT34.001.361.681.73-0.21-13.38%1,09010,64767.68%
MU190719C000350002019-06-25 3:59PM EDT35.001.001.301.34-0.19-15.97%8,45024,15466.41%
MU190719C000360002019-06-25 3:59PM EDT36.000.710.981.04-0.16-18.39%1,2253,58965.53%
MU190719C000370002019-06-21 3:57PM EDT37.000.780.730.77-0.20-20.41%4693,83664.45%
MU190719C000380002019-06-25 3:58PM EDT38.000.330.540.58-0.11-25.00%9233,71464.01%
MU190719C000390002019-06-21 3:58PM EDT39.000.410.390.41-0.11-21.15%2307,89762.99%
MU190719C000400002019-06-21 3:58PM EDT40.000.320.280.31-0.06-15.79%1,44911,98363.09%
MU190719C000410002019-06-25 3:54PM EDT41.000.120.200.25-0.03-20.00%946,76063.77%
MU190719C000420002019-06-25 3:54PM EDT42.000.070.140.17-0.02-22.22%1863,81663.09%
MU190719C000430002019-06-25 3:36PM EDT43.000.050.100.14-0.03-37.50%2711,36364.06%
MU190719C000440002019-06-25 3:44PM EDT44.000.040.060.13-0.02-33.33%554,87965.23%
MU190719C000450002019-06-25 3:26PM EDT45.000.030.050.060.00-79,27862.89%
MU190719C000460002019-06-25 11:45AM EDT46.000.020.030.09-0.02-50.00%53,11667.38%
MU190719C000470002019-06-21 3:15PM EDT47.000.040.020.070.00-172,73167.97%
MU190719C000480002019-06-25 3:52PM EDT48.000.010.020.07-0.02-66.67%43,94671.09%
MU190719C000490002019-06-21 3:09PM EDT49.000.030.000.060.00-21,30470.31%
MU190719C000500002019-06-21 1:45PM EDT50.000.020.010.040.00-84,07471.09%
MU190719C000550002019-06-25 3:56PM EDT55.000.010.010.03-0.01-50.00%41,99682.81%
MU190719C000600002019-06-19 11:08AM EDT60.000.010.000.010.00-156,05881.25%
MU190719C000650002019-06-18 3:43PM EDT65.000.010.000.010.00-51,89190.63%
MU190719C000700002019-06-07 11:07AM EDT70.000.010.000.010.00-1001,18298.44%
MU190719C000750002019-06-07 11:07AM EDT75.000.010.000.020.00-394115.63%
PutsforJuly 19, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
MU190719P000160002019-06-07 11:07AM EDT16.000.020.000.020.00-1244107.81%
MU190719P000170002019-06-10 9:30AM EDT17.000.090.000.020.00-127799.22%
MU190719P000180002019-06-07 11:22AM EDT18.000.030.000.020.00-128290.63%
MU190719P000190002019-06-14 3:24PM EDT19.000.010.000.020.00-16784.38%
MU190719P000200002019-06-18 11:09AM EDT20.000.010.000.020.00-22,01176.56%
MU190719P000210002019-06-25 9:32AM EDT21.000.010.000.02-0.01-50.00%656370.31%
MU190719P000220002019-06-25 3:45PM EDT22.000.030.000.05+0.01+50.00%212,89871.09%
MU190719P000230002019-06-25 3:58PM EDT23.000.050.020.06+0.02+66.67%5051,33768.36%
MU190719P000240002019-06-25 3:58PM EDT24.000.080.040.08+0.04+100.00%11313,23665.23%
MU190719P000250002019-06-25 3:57PM EDT25.000.130.090.13+0.06+85.71%20215,16965.23%
MU190719P000260002019-06-21 3:25PM EDT26.000.160.140.16+0.05+45.45%1,1983,05161.52%
MU190719P000270002019-06-25 3:59PM EDT27.000.280.220.24+0.08+40.00%1,3052,70759.57%
MU190719P000280002019-06-21 3:44PM EDT28.000.360.340.37+0.12+50.00%2043,77058.40%
MU190719P000290002019-06-25 3:59PM EDT29.000.600.510.54+0.14+30.43%3412,63757.03%
MU190719P000300002019-06-21 3:59PM EDT30.000.770.740.78+0.24+45.28%2,06912,09355.91%
MU190719P000310002019-06-25 3:59PM EDT31.001.201.041.08+0.24+25.00%8397,05854.54%
MU190719P000320002019-06-25 3:59PM EDT32.001.601.411.46+0.25+18.52%8,96716,07753.08%
MU190719P000330002019-06-25 3:59PM EDT33.002.051.871.91+0.26+14.53%3,16418,21651.37%
MU190719P000340002019-06-21 3:59PM EDT34.002.422.402.45+0.51+26.70%1,37717,63150.20%
MU190719P000350002019-06-25 3:59PM EDT35.003.253.003.10+0.30+10.17%5,04928,19848.98%
MU190719P000360002019-06-25 3:59PM EDT36.003.953.703.75+0.35+9.72%1386,42644.43%
MU190719P000370002019-06-25 3:47PM EDT37.004.604.404.55+0.21+4.78%1537,47141.99%
MU190719P000380002019-06-25 2:21PM EDT38.005.005.205.35-0.08-1.57%447,98430.86%
MU190719P000390002019-06-25 1:51PM EDT39.005.956.056.20-0.13-2.14%688,8390.00%
MU190719P000400002019-06-21 3:03PM EDT40.007.296.907.10+1.09+17.58%1,03314,2330.00%
MU190719P000410002019-06-25 11:41AM EDT41.007.407.858.05-0.05-0.67%105,5680.00%
MU190719P000420002019-06-25 3:07PM EDT42.008.988.809.00+0.59+7.03%141,5150.00%
MU190719P000430002019-06-25 12:21PM EDT43.009.509.7510.00-0.25-2.56%35,9720.00%
MU190719P000440002019-06-25 2:49PM EDT44.0011.0510.7510.95+0.14+1.28%171,1090.00%
MU190719P000450002019-06-21 3:38PM EDT45.0012.0511.7011.900.00-413,5690.00%
MU190719P000460002019-06-18 11:00AM EDT46.0011.3312.6512.950.00-12,0070.00%
MU190719P000470002019-06-03 11:36AM EDT47.0014.2013.6513.900.00-7140.00%
MU190719P000480002019-05-29 2:40PM EDT48.0014.8014.6514.900.00-1,00000.00%
MU190719P000490002019-05-24 1:13PM EDT49.0015.0115.6515.900.00-150.00%
MU190719P000500002019-06-24 9:41AM EDT50.0016.2016.6516.900.00-510.00%
MU190719P000550002019-06-07 11:22AM EDT55.0016.5021.6521.900.00-2000.00%
MU190719P000600002019-05-31 3:29PM EDT60.0027.2526.6526.900.00-420.00%