MU - Micron Technology, Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
In The Money
Show:ListStraddle
CallsforJanuary 17, 2020
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
MU200117C000100002019-08-15 12:42PM EDT10.0032.1632.5533.450.00-23998.44%
MU200117C000130002019-08-01 11:10AM EDT13.0033.0029.5530.500.00-3386.72%
MU200117C000150002019-07-11 11:58AM EDT15.0028.3126.4027.050.00-190.00%
MU200117C000170002019-06-26 9:33AM EDT17.0020.2630.6531.000.00--0217.33%
MU200117C000180002019-08-19 10:42AM EDT18.0027.2824.6525.500.00-11,24570.12%
MU200117C000200002019-08-20 11:07AM EDT20.0025.0022.6523.650.00-195068.16%
MU200117C000210002019-07-22 9:31AM EDT21.0025.5623.7024.000.00-57117.04%
MU200117C000220002019-07-15 2:45PM EDT22.0022.7621.7522.100.00-1088.92%
MU200117C000230002019-08-08 12:42PM EDT23.0019.8519.7520.850.00-1131364.26%
MU200117C000240002019-07-31 10:36AM EDT24.0022.4718.8019.950.00-1202663.38%
MU200117C000250002019-08-22 1:33PM EDT25.0020.0017.9518.90-0.75-3.61%591361.33%
MU200117C000260002019-08-15 12:14PM EDT26.0016.8717.3018.000.00-1032464.01%
MU200117C000270002019-08-05 1:00PM EDT27.0015.9316.5016.950.00-38062.01%
MU200117C000280002019-08-19 3:46PM EDT28.0017.7515.6016.100.00-145460.99%
MU200117C000290002019-08-05 10:03AM EDT29.0014.2514.7515.200.00-42059.67%
MU200117C000300002019-08-19 11:52AM EDT30.0014.0414.0014.20-2.11-13.07%183,72058.15%
MU200117C000310002019-08-21 3:53PM EDT31.0014.6013.1013.40+0.50+3.55%1019456.89%
MU200117C000320002019-08-19 2:02PM EDT32.0013.9512.3012.55-0.35-2.45%71,05455.76%
MU200117C000330002019-08-23 10:00AM EDT33.0013.1011.5511.75-0.15-1.13%1033955.15%
MU200117C000340002019-08-19 12:04PM EDT34.0012.3010.8011.00-0.34-2.69%32,21354.54%
MU200117C000350002019-08-22 3:59PM EDT35.0011.5710.1010.250.00-239,39853.98%
MU200117C000360002019-08-22 12:12PM EDT36.0011.059.359.500.00-24,42252.81%
MU200117C000370002019-08-23 1:55PM EDT37.008.788.708.85-1.52-14.76%283,71252.54%
MU200117C000380002019-08-22 3:55PM EDT38.008.668.008.15-0.79-8.36%5102,25751.44%
MU200117C000390002019-08-23 3:44PM EDT39.007.457.407.55-1.43-16.10%344,46751.12%
MU200117C000400002019-08-23 3:28PM EDT40.006.806.806.95-1.30-16.05%19724,53850.51%
MU200117C000410002019-08-23 12:55PM EDT41.006.316.206.40-1.09-14.73%12,98250.85%
MU200117C000420002019-08-23 1:10PM EDT42.005.755.705.85-1.23-17.62%504,79050.17%
MU200117C000430002019-08-23 3:57PM EDT43.005.205.205.35-1.18-18.50%332,10649.71%
MU200117C000440002019-08-23 3:55PM EDT44.004.714.704.85-1.02-17.80%133,14349.00%
MU200117C000450002019-08-23 3:55PM EDT45.004.304.254.40-0.95-18.10%20322,28448.49%
MU200117C000460002019-08-23 3:50PM EDT46.003.903.853.95-0.80-17.02%446,88547.71%
MU200117C000470002019-08-23 3:48PM EDT47.003.503.503.60-0.80-18.60%14814,05647.61%
MU200117C000480002019-08-23 2:44PM EDT48.003.103.153.25-0.84-21.32%383,23847.28%
MU200117C000490002019-08-23 2:56PM EDT49.002.842.822.89-0.81-22.19%135,27146.59%
MU200117C000500002019-08-23 3:48PM EDT50.002.522.522.59-0.74-22.70%40128,75146.25%
MU200117C000525002019-08-23 3:40PM EDT52.501.911.861.98-0.53-21.72%25412,12745.80%
MU200117C000550002019-08-23 3:48PM EDT55.001.421.401.50-0.44-23.66%6728,74945.44%
MU200117C000575002019-08-23 3:13PM EDT57.501.041.021.08-0.37-26.24%87,02244.48%
MU200117C000600002019-08-23 3:57PM EDT60.000.750.740.78-0.26-25.74%23921,66643.90%
MU200117C000625002019-08-23 2:44PM EDT62.500.550.530.58-0.22-28.57%2074,60343.80%
MU200117C000650002019-08-23 3:55PM EDT65.000.400.360.46-0.17-29.82%15817,26044.46%
MU200117C000675002019-08-23 3:27PM EDT67.500.290.280.31-0.03-9.38%148,85543.51%
MU200117C000700002019-08-23 12:11PM EDT70.000.260.210.27-0.05-16.13%6015,60844.92%
MU200117C000750002019-08-23 3:06PM EDT75.000.120.080.16-0.04-25.00%1005,96145.36%
MU200117C000800002019-08-23 3:59PM EDT80.000.080.000.080.00-1848,82144.73%
MU200117C000850002019-08-23 3:57PM EDT85.000.070.020.09+0.02+40.00%104,13749.02%
MU200117C000900002019-08-23 2:33PM EDT90.000.040.030.06+0.01+33.33%9110,94149.61%
MU200117C000950002019-08-23 3:48PM EDT95.000.030.010.04-0.01-25.00%3014,29050.20%
PutsforJanuary 17, 2020
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
MU200117P000100002019-06-24 1:31PM EDT10.000.050.000.030.00-246387.50%
MU200117P000130002019-08-06 3:57PM EDT13.000.030.000.060.00-2035078.13%
MU200117P000150002019-08-16 3:49PM EDT15.000.050.010.100.00-534575.00%
MU200117P000170002019-08-02 9:30AM EDT17.000.080.040.120.00-438170.31%
MU200117P000180002019-08-22 2:27PM EDT18.000.070.060.140.00-52,71968.75%
MU200117P000190002019-08-16 3:49PM EDT19.000.100.080.140.00-560865.82%
MU200117P000200002019-08-23 11:40AM EDT20.000.110.100.18+0.01+10.00%33,55164.65%
MU200117P000210002019-08-23 11:40AM EDT21.000.160.140.16+0.03+23.08%40080261.62%
MU200117P000220002019-08-23 10:40AM EDT22.000.150.170.24+0.05+50.00%401,39661.52%
MU200117P000230002019-08-16 12:38PM EDT23.000.170.220.280.00-403,25560.25%
MU200117P000240002019-08-20 11:33AM EDT24.000.210.290.340.00-24,44959.57%
MU200117P000250002019-08-21 3:21PM EDT25.000.310.330.40+0.03+10.71%6116,27157.91%
MU200117P000260002019-08-22 3:31PM EDT26.000.310.430.480.00-290957.37%
MU200117P000270002019-08-14 2:45PM EDT27.000.420.520.570.00-179856.40%
MU200117P000280002019-08-20 11:35AM EDT28.000.460.620.670.00-24,18455.42%
MU200117P000290002019-08-22 11:56AM EDT29.000.570.750.790.00-51,50854.64%
MU200117P000300002019-08-23 3:04PM EDT30.000.900.840.92+0.24+36.36%21832,77653.27%
MU200117P000310002019-08-23 2:57PM EDT31.001.051.031.09+0.30+40.00%222,06252.98%
MU200117P000320002019-08-23 10:51AM EDT32.001.231.201.26+0.31+33.70%9319,79352.10%
MU200117P000330002019-08-23 3:30PM EDT33.001.441.391.46+0.37+34.58%83,39551.32%
MU200117P000340002019-08-23 1:04PM EDT34.001.621.641.68+0.37+29.60%1954,40650.81%
MU200117P000350002019-08-23 3:49PM EDT35.001.931.891.93+0.50+34.97%11251,47150.15%
MU200117P000360002019-08-23 11:55AM EDT36.002.142.162.21+0.46+27.38%1779,51549.81%
MU200117P000370002019-08-23 2:10PM EDT37.002.522.462.52+0.61+31.94%5621,49649.24%
MU200117P000380002019-08-23 11:53AM EDT38.002.802.782.84+0.65+30.23%1544,12648.51%
MU200117P000390002019-08-23 11:53AM EDT39.003.113.153.25+0.71+29.58%273,93948.41%
MU200117P000400002019-08-23 3:57PM EDT40.003.623.503.65+0.76+26.57%57648,54947.90%
MU200117P000410002019-08-23 12:58PM EDT41.003.953.954.05+0.80+25.40%432,11147.10%
MU200117P000420002019-08-23 1:32PM EDT42.004.504.404.50+0.95+26.76%2629,23146.51%
MU200117P000430002019-08-23 11:24AM EDT43.004.654.905.00+0.69+17.42%157,36646.09%
MU200117P000440002019-08-23 3:39PM EDT44.005.505.405.50+1.05+23.60%691,97145.41%
MU200117P000450002019-08-23 1:48PM EDT45.006.025.956.05+1.15+23.61%5735,07844.90%
MU200117P000460002019-08-22 2:28PM EDT46.005.856.556.65+0.45+8.33%161,57344.58%
MU200117P000470002019-08-23 11:36AM EDT47.007.107.157.25+1.15+19.33%46,90243.98%
MU200117P000480002019-08-23 2:43PM EDT48.007.957.807.90+1.35+20.45%21,02543.58%
MU200117P000490002019-08-21 3:18PM EDT49.007.708.458.60-0.05-0.65%750843.41%
MU200117P000500002019-08-22 1:41PM EDT50.008.129.159.30+0.52+6.84%2635,04442.97%
MU200117P000525002019-08-23 12:39PM EDT52.5011.0011.0011.15+1.55+16.40%25,15841.77%
MU200117P000550002019-08-23 11:04AM EDT55.0012.1013.0013.20+0.50+4.31%25,35941.26%
MU200117P000575002019-08-12 9:39AM EDT57.5013.7015.1515.35-2.75-16.72%423,70240.60%
MU200117P000600002019-08-08 11:47AM EDT60.0019.0317.4017.600.00-505,80040.09%
MU200117P000625002019-08-15 3:21PM EDT62.5020.5519.6520.100.00-758943.48%
MU200117P000650002019-08-21 11:15AM EDT65.0020.8521.9522.600.00-1993446.63%
MU200117P000675002019-08-20 2:20PM EDT67.5023.1524.3525.000.00-2914347.41%
MU200117P000700002019-08-05 2:56PM EDT70.0028.4526.9027.400.00-231947.66%
MU200117P000750002019-06-10 12:02AM EDT75.0037.0035.2035.400.00-0096.07%
MU200117P000800002019-07-24 3:41PM EDT80.0031.8036.9037.250.00-20051.86%
MU200117P000850002019-06-10 12:02AM EDT85.0042.8045.2045.500.00-00107.91%
MU200117P000900002019-06-10 12:02AM EDT90.0047.0050.2050.450.00-100112.57%
MU200117P000950002019-08-19 1:35PM EDT95.0049.8051.8552.200.00-1160.35%