MU - Micron Technology, Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
In The Money
Show:ListStraddle
CallsforDecember 20, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
MU191220C000250002019-10-22 10:16AM EST25.0020.2521.6523.750.00--0177.54%
MU191220C000290002019-10-21 12:59PM EST29.0016.3017.8519.900.00--092.58%
MU191220C000300002019-11-15 3:58PM EST30.0017.7516.6519.25+1.23+7.45%9093.95%
MU191220C000310002019-11-07 3:58PM EST31.0017.5715.8518.000.00--086.33%
MU191220C000320002019-10-21 10:52AM EST32.0013.3014.7017.750.00--099.32%
MU191220C000330002019-11-14 2:01PM EST33.0013.7714.2015.000.00-1080.86%
MU191220C000340002019-11-04 12:39PM EST34.0015.6012.9514.300.00-20090.63%
MU191220C000350002019-11-15 3:51PM EST35.0012.7012.7512.90+0.85+7.17%12057.81%
MU191220C000360002019-11-15 3:06PM EST36.0011.8210.8513.10+0.17+1.46%1063.67%
MU191220C000370002019-11-15 12:19PM EST37.0011.1010.3511.65+1.22+12.35%1060.06%
MU191220C000380002019-11-15 11:03AM EST38.0010.279.8010.30+1.58+18.18%2057.42%
MU191220C000390002019-11-15 2:03PM EST39.009.218.809.35+1.44+18.53%11053.42%
MU191220C000400002019-11-15 3:29PM EST40.007.868.058.20+0.50+6.79%56050.20%
MU191220C000410002019-11-15 3:22PM EST41.007.007.157.30+0.50+7.69%42050.64%
MU191220C000420002019-11-15 3:33PM EST42.006.096.356.45+0.39+6.84%18049.22%
MU191220C000430002019-11-15 2:32PM EST43.005.545.455.65+0.64+13.06%37048.19%
MU191220C000440002019-11-15 3:33PM EST44.004.564.754.90+0.35+8.31%70047.36%
MU191220C000450002019-11-15 3:21PM EST45.003.924.054.15+0.32+8.89%132045.61%
MU191220C000460002019-11-15 3:16PM EST46.003.343.403.50+0.29+9.51%87044.82%
MU191220C000470002019-11-15 3:52PM EST47.002.802.752.89+0.34+13.82%215043.70%
MU191220C000480002019-11-15 3:56PM EST48.002.352.302.40+0.35+17.50%1,136043.65%
MU191220C000490002019-11-15 3:47PM EST49.001.821.831.92+0.23+14.47%1,250042.70%
MU191220C000500002019-11-15 3:59PM EST50.001.501.441.52+0.27+21.95%5,245042.04%
MU191220C000525002019-11-15 3:52PM EST52.500.760.750.81+0.11+16.92%1,718041.21%
MU191220C000550002019-11-15 3:58PM EST55.000.390.370.40+0.07+21.87%14,752040.72%
MU191220C000575002019-11-15 2:09PM EST57.500.190.170.18+0.03+18.75%91040.23%
MU191220C000600002019-11-15 12:27PM EST60.000.090.070.09+0.01+12.50%151041.21%
MU191220C000650002019-11-08 1:58PM EST65.000.040.000.090.00-3052.34%
MU191220C000700002019-10-29 12:39PM EST70.000.020.000.000.00--025.00%
MU191220C000750002019-10-29 1:28PM EST75.000.030.000.000.00-5025.00%
MU191220C000800002019-10-17 1:16PM EST80.000.020.000.000.00-25050.00%
MU191220C000850002019-11-11 10:14AM EST85.000.020.000.000.00-2050.00%
PutsforDecember 20, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
MU191220P000250002019-11-14 12:07PM EST25.000.010.000.060.00-3089.84%
MU191220P000260002019-11-15 1:42PM EST26.000.010.000.030.00-1078.13%
MU191220P000270002019-11-15 3:28PM EST27.000.010.000.030.00-2073.44%
MU191220P000280002019-11-15 1:06PM EST28.000.010.000.030.00-1069.53%
MU191220P000290002019-11-15 12:19PM EST29.000.010.000.030.00-1065.63%
MU191220P000300002019-11-15 2:11PM EST30.000.030.000.030.00-10060.94%
MU191220P000310002019-11-13 2:01PM EST31.000.040.010.030.00-40059.38%
MU191220P000320002019-11-14 3:55PM EST32.000.020.000.040.00-518055.47%
MU191220P000330002019-11-14 12:36PM EST33.000.050.000.090.00-500057.42%
MU191220P000340002019-11-12 1:12PM EST34.000.070.010.070.00-37052.34%
MU191220P000350002019-11-15 12:45PM EST35.000.060.060.08-0.06-50.00%10052.93%
MU191220P000360002019-11-13 9:45AM EST36.000.200.090.120.00-30052.54%
MU191220P000370002019-11-15 1:08PM EST37.000.130.130.15-0.09-40.91%28050.98%
MU191220P000380002019-11-15 12:33PM EST38.000.180.180.20-0.10-35.71%10050.39%
MU191220P000390002019-11-15 2:41PM EST39.000.260.250.27-0.13-33.33%71049.22%
MU191220P000400002019-11-15 3:32PM EST40.000.360.340.37-0.13-26.53%633048.54%
MU191220P000410002019-11-15 3:11PM EST41.000.470.460.48-0.19-28.79%47047.22%
MU191220P000420002019-11-15 3:54PM EST42.000.640.610.65-0.19-22.89%88046.78%
MU191220P000430002019-11-15 3:55PM EST43.000.820.800.85-0.25-23.36%467046.09%
MU191220P000440002019-11-15 3:47PM EST44.001.071.031.06-0.27-20.15%271044.61%
MU191220P000450002019-11-15 3:49PM EST45.001.341.311.36-0.36-21.18%510044.04%
MU191220P000460002019-11-15 3:45PM EST46.001.741.661.70-0.36-17.14%407043.16%
MU191220P000470002019-11-15 3:49PM EST47.002.152.072.15-0.43-16.67%341043.21%
MU191220P000480002019-11-15 3:49PM EST48.002.622.542.60-0.50-16.03%161042.11%
MU191220P000490002019-11-15 3:48PM EST49.003.173.053.15-0.73-18.72%385041.65%
MU191220P000500002019-11-15 12:29PM EST50.003.663.653.75-0.81-18.12%9040.97%
MU191220P000525002019-11-14 12:28PM EST52.506.605.455.550.00-1040.14%
MU191220P000550002019-11-15 12:43PM EST55.007.527.557.65-1.34-15.12%13,000039.50%
MU191220P000575002019-11-13 2:13PM EST57.5011.529.6010.150.00-1047.71%
MU191220P000600002019-11-04 11:05AM EST60.0010.4511.8012.600.00-1053.22%