MU - Micron Technology, Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
In The Money
Show:ListStraddle
CallsforNovember 15, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
MU191115C000250002019-10-22 9:38AM EDT25.0020.4319.4519.900.00-212392.19%
MU191115C000260002019-10-17 1:46PM EDT26.0019.6018.5518.850.00--897.66%
MU191115C000280002019-09-24 9:41AM EDT28.0021.8116.5516.900.00-41591.80%
MU191115C000300002019-10-14 9:32AM EDT30.0015.1614.6014.850.00-2010680.08%
MU191115C000310002019-10-18 12:31PM EDT31.0012.3413.5513.900.00-2774.22%
MU191115C000320002019-10-08 12:02PM EDT32.0011.0012.5012.850.00-45055.47%
MU191115C000330002019-10-16 10:00AM EDT33.0013.3011.6011.850.00-11562.89%
MU191115C000340002019-10-09 3:43PM EDT34.0011.5010.6510.850.00-382961.13%
MU191115C000350002019-10-22 3:44PM EDT35.009.789.659.900.00-530258.20%
MU191115C000360002019-10-17 10:03AM EDT36.009.968.708.900.00-231854.88%
MU191115C000370002019-10-23 12:02PM EDT37.007.557.757.95-0.65-7.93%1531052.83%
MU191115C000380002019-10-23 12:19PM EDT38.006.906.807.00-0.55-7.38%1333755.08%
MU191115C000390002019-10-23 3:14PM EDT39.005.855.856.05-0.51-8.02%123750.68%
MU191115C000400002019-10-23 2:41PM EDT40.004.914.955.10-0.19-3.73%1,0221,91145.90%
MU191115C000410002019-10-23 12:30PM EDT41.004.204.154.25-0.40-8.70%944443.85%
MU191115C000420002019-10-23 3:53PM EDT42.003.453.403.45-0.10-2.82%661,71441.94%
MU191115C000430002019-10-23 3:51PM EDT43.002.692.692.71-0.29-9.73%531,37340.04%
MU191115C000440002019-10-23 3:55PM EDT44.002.032.052.08-0.06-2.87%4014,97838.97%
MU191115C000450002019-10-23 3:59PM EDT45.001.521.521.54-0.04-2.56%2,6797,90137.99%
MU191115C000460002019-10-23 3:58PM EDT46.001.071.081.10-0.03-2.73%9197,59737.16%
MU191115C000470002019-10-23 3:44PM EDT47.000.720.740.76-0.05-6.49%2094,62336.52%
MU191115C000480002019-10-23 3:59PM EDT48.000.490.490.51-0.03-5.77%1398,51136.18%
MU191115C000490002019-10-23 2:50PM EDT49.000.310.320.33-0.06-16.22%595,75035.84%
MU191115C000500002019-10-23 3:27PM EDT50.000.200.200.22-0.02-9.09%21110,51236.18%
MU191115C000550002019-10-23 3:41PM EDT55.000.030.020.03-0.01-25.00%3416,03139.06%
MU191115C000600002019-10-23 10:43AM EDT60.000.010.000.030.00-169,54752.73%
MU191115C000650002019-10-23 12:15PM EDT65.000.010.000.01-0.21-95.45%101,61853.13%
MU191115C000700002019-10-23 12:16PM EDT70.000.010.000.030.00-101,19769.53%
MU191115C000750002019-10-14 9:30AM EDT75.000.010.000.010.00-224770.31%
MU191115C000800002019-09-30 10:20AM EDT80.000.010.000.020.00-155382.81%
PutsforNovember 15, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
MU191115P000250002019-10-17 11:21AM EDT25.000.020.000.050.00-1065197.66%
MU191115P000260002019-10-09 11:15AM EDT26.000.020.000.050.00-1018692.19%
MU191115P000270002019-10-02 9:30AM EDT27.000.050.000.030.00-285681.25%
MU191115P000280002019-10-11 2:53PM EDT28.000.020.000.030.00-226675.00%
MU191115P000290002019-10-15 10:19AM EDT29.000.010.000.030.00-1510570.31%
MU191115P000300002019-10-16 2:12PM EDT30.000.010.000.030.00-254465.63%
MU191115P000310002019-10-23 3:51PM EDT31.000.020.000.04-0.01-33.33%19162.50%
MU191115P000320002019-10-18 12:51PM EDT32.000.030.000.060.00-201,94460.94%
MU191115P000330002019-10-18 3:52PM EDT33.000.050.000.070.00-5691,44557.03%
MU191115P000340002019-10-23 11:14AM EDT34.000.040.030.050.00-811,62253.13%
MU191115P000350002019-10-23 2:13PM EDT35.000.060.040.07+0.02+50.00%7312,37750.98%
MU191115P000360002019-10-23 11:14AM EDT36.000.090.060.09+0.02+28.57%23,49850.20%
MU191115P000370002019-10-23 3:54PM EDT37.000.110.100.12-0.01-8.33%580147.66%
MU191115P000380002019-10-23 1:32PM EDT38.000.170.140.16+0.03+21.43%841,48845.02%
MU191115P000390002019-10-23 3:58PM EDT39.000.220.210.23-0.03-12.00%322,71543.26%
MU191115P000400002019-10-23 3:55PM EDT40.000.330.320.34-0.02-5.71%5656,81941.99%
MU191115P000410002019-10-23 3:31PM EDT41.000.490.480.49-0.01-2.00%1644,88640.63%
MU191115P000420002019-10-23 3:19PM EDT42.000.730.680.70+0.01+1.39%1,0545,24839.45%
MU191115P000430002019-10-23 3:20PM EDT43.001.030.960.97+0.03+3.00%2134,14538.09%
MU191115P000440002019-10-23 3:49PM EDT44.001.331.321.34-0.06-4.32%4177,12237.16%
MU191115P000450002019-10-23 3:19PM EDT45.001.801.781.81-0.02-1.10%5438,79936.43%
MU191115P000460002019-10-23 3:03PM EDT46.002.432.342.37+0.05+2.10%1,2495,12035.55%
MU191115P000470002019-10-23 3:55PM EDT47.003.053.003.05+0.40+15.09%262,30835.25%
MU191115P000480002019-10-23 2:32PM EDT48.003.953.753.80+0.35+9.72%544,25934.67%
MU191115P000490002019-10-22 9:59AM EDT49.004.254.554.700.00-15,18936.91%
MU191115P000500002019-10-23 3:53PM EDT50.005.505.455.60+0.55+11.11%53,06337.99%
MU191115P000550002019-10-22 9:55AM EDT55.009.9010.3010.450.00-639348.83%
MU191115P000600002019-09-27 12:37PM EDT60.0016.1015.2015.500.00-13068.95%
MU191115P000650002019-09-27 10:37AM EDT65.0020.9020.2020.500.00-20057.03%