MU - Micron Technology, Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
In The Money
Show:ListStraddle
CallsforOctober 18, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
MU191018C000200002019-06-18 1:12PM EDT20.0014.5813.9514.650.00-1865.72%
MU191018C000210002019-06-07 11:07AM EDT21.0019.4513.0513.700.00-3663.77%
MU191018C000240002019-06-07 11:07AM EDT24.0015.2510.3010.900.00-1156.06%
MU191018C000250002019-06-18 2:35PM EDT25.0010.459.759.900.00-513756.69%
MU191018C000280002019-06-14 12:25PM EDT28.006.527.057.900.00-1253.61%
MU191018C000290002019-06-18 3:55PM EDT29.007.006.656.800.00-24252.15%
MU191018C000300002019-06-19 11:45AM EDT30.006.316.006.10-0.09-1.41%326651.39%
MU191018C000310002019-06-18 10:05AM EDT31.005.605.405.500.00-365151.17%
MU191018C000320002019-06-19 3:42PM EDT32.004.954.804.90-0.40-7.48%711650.39%
MU191018C000330002019-06-18 10:48AM EDT33.004.734.254.350.00-2744350.42%
MU191018C000340002019-06-19 2:32PM EDT34.003.953.753.85-0.06-1.50%3036349.88%
MU191018C000350002019-06-19 2:51PM EDT35.003.383.303.35-0.17-4.79%621,55248.88%
MU191018C000360002019-06-19 2:26PM EDT36.002.962.862.91-0.19-6.03%101,23048.12%
MU191018C000370002019-06-19 3:24PM EDT37.002.662.522.55-0.19-6.67%1167247.93%
MU191018C000380002019-06-19 10:05AM EDT38.002.272.182.23-0.23-9.20%581,27047.78%
MU191018C000390002019-06-19 11:56AM EDT39.002.101.871.92+0.08+3.96%651147.31%
MU191018C000400002019-06-19 3:57PM EDT40.001.641.611.65-0.14-7.87%1238,62446.92%
MU191018C000410002019-06-19 11:55AM EDT41.001.571.381.41-0.05-3.09%379846.56%
MU191018C000420002019-06-19 1:30PM EDT42.001.271.181.22-0.06-4.51%82,45146.53%
MU191018C000430002019-06-19 9:34AM EDT43.001.141.011.04+0.05+4.59%33,05546.29%
MU191018C000440002019-06-19 11:58AM EDT44.001.000.860.90-0.04-3.85%25,73346.34%
MU191018C000450002019-06-19 10:14AM EDT45.000.800.710.78-0.10-11.11%85,23846.46%
MU191018C000460002019-06-18 1:32PM EDT46.000.700.610.650.00-1261,95446.02%
MU191018C000470002019-06-18 1:52PM EDT47.000.630.520.560.00-2643646.09%
MU191018C000480002019-06-18 2:10PM EDT48.000.560.440.480.00-153,19846.14%
MU191018C000490002019-06-18 3:05PM EDT49.000.500.370.410.00-3485746.14%
MU191018C000500002019-06-19 3:53PM EDT50.000.350.320.36-0.02-5.41%724,33246.44%
MU191018C000550002019-06-19 10:49AM EDT55.000.180.140.18+0.03+20.00%21,38047.36%
MU191018C000600002019-06-19 10:19AM EDT60.000.210.060.11+0.10+90.91%11,11249.61%
MU191018C000650002019-06-18 10:07AM EDT65.000.030.030.070.00-6076551.56%
PutsforOctober 18, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
MU191018P000180002019-06-18 1:02PM EDT18.000.100.090.130.00-105659.96%
MU191018P000190002019-05-23 9:30AM EDT19.000.200.130.170.00-203358.79%
MU191018P000200002019-06-11 10:21AM EDT20.000.160.180.200.00-1519256.93%
MU191018P000210002019-06-06 10:08AM EDT21.000.350.230.270.00-13855.66%
MU191018P000220002019-06-18 10:15AM EDT22.000.340.300.350.00-79854.49%
MU191018P000230002019-06-17 11:54AM EDT23.000.560.400.430.00-12,10453.32%
MU191018P000240002019-06-11 12:22PM EDT24.000.480.520.560.00-114452.64%
MU191018P000250002019-06-19 10:34AM EDT25.000.680.640.70+0.03+4.62%10620,48551.42%
MU191018P000260002019-06-19 3:53PM EDT26.000.860.830.87-0.19-18.10%866150.83%
MU191018P000270002019-06-19 10:10AM EDT27.001.031.031.07-0.05-4.63%1993550.00%
MU191018P000280002019-06-19 3:55PM EDT28.001.291.251.31+0.03+2.38%11,48149.66%
MU191018P000290002019-06-19 9:49AM EDT29.001.541.541.58-0.02-1.28%250948.83%
MU191018P000300002019-06-19 10:57AM EDT30.001.881.861.89-0.10-5.05%1616,88148.07%
MU191018P000310002019-06-19 3:54PM EDT31.002.212.222.26+0.03+1.38%872,53147.61%
MU191018P000320002019-06-19 3:55PM EDT32.002.662.632.66+0.07+2.70%274,03046.97%
MU191018P000330002019-06-19 2:50PM EDT33.003.053.053.15+0.07+2.35%26,89046.97%
MU191018P000340002019-06-19 3:56PM EDT34.003.603.553.65+0.05+1.41%521,81146.53%
MU191018P000350002019-06-19 2:42PM EDT35.004.104.054.15+0.04+0.99%7214,21445.56%
MU191018P000360002019-06-19 3:55PM EDT36.004.704.604.70+0.20+4.44%792,59644.65%
MU191018P000370002019-06-19 1:56PM EDT37.005.255.255.40+0.18+3.55%106,87945.19%
MU191018P000380002019-06-19 9:34AM EDT38.005.855.906.05+0.12+2.09%55,33244.58%
MU191018P000390002019-06-17 12:28PM EDT39.007.656.606.750.00-102,38244.14%
MU191018P000400002019-06-19 10:01AM EDT40.007.407.357.45+0.28+3.93%110,03643.16%
MU191018P000410002019-06-19 9:30AM EDT41.007.738.158.25-0.14-1.78%288043.19%
MU191018P000420002019-06-19 10:18AM EDT42.008.878.959.05-1.08-10.85%101,48842.77%
MU191018P000430002019-06-10 12:32PM EDT43.008.849.759.900.00-122,02942.77%
MU191018P000440002019-06-17 10:05AM EDT44.0011.9010.3510.850.00-290344.34%
MU191018P000450002019-06-19 10:25AM EDT45.0011.4011.4511.60-0.05-0.44%2056541.46%
MU191018P000460002019-06-13 12:50PM EDT46.0012.9112.3512.550.00-114942.43%
MU191018P000470002019-05-29 10:54AM EDT47.0014.1213.2013.650.00-15546.83%
MU191018P000480002019-06-18 1:12PM EDT48.0014.0514.1514.400.00-1157342.33%
MU191018P000490002019-05-30 11:32AM EDT49.0015.5715.0015.550.00-24748.34%
MU191018P000500002019-05-22 10:38AM EDT50.0015.1516.0516.400.00-234245.90%
MU191018P000550002019-05-24 9:40AM EDT55.0021.2020.9021.300.00-6050.10%
MU191018P000600002019-06-07 11:22AM EDT60.0026.8025.9526.200.00-53051.76%
MU191018P000650002019-06-07 11:22AM EDT65.0025.6930.9531.150.00-10053.71%