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
MU200117C000100002019-06-05 12:45PM EDT10.0023.550.000.000.00-100.00%
MU200117C000150002019-06-14 10:03AM EDT15.0017.800.000.000.00-400.00%
MU200117C000180002019-06-04 10:28AM EDT18.0016.400.000.000.00-3000.00%
MU200117C000200002019-06-12 11:38AM EDT20.0013.350.000.000.00-500.00%
MU200117C000230002019-06-13 1:12PM EDT23.0011.760.000.000.00-1000.00%
MU200117C000240002019-06-03 10:53AM EDT24.0010.700.000.000.00-800.00%
MU200117C000250002019-06-14 1:13PM EDT25.009.500.000.000.00-300.00%
MU200117C000270002019-06-14 1:17PM EDT27.008.070.000.000.00-200.00%
MU200117C000280002019-06-13 1:13PM EDT28.008.030.000.000.00-200.00%
MU200117C000290002019-06-14 11:17AM EDT29.006.650.000.000.00-100.00%
MU200117C000300002019-06-14 1:17PM EDT30.006.200.000.000.00-1500.00%
MU200117C000310002019-06-11 12:24PM EDT31.007.330.000.000.00-1200.00%
MU200117C000320002019-06-14 10:42AM EDT32.005.150.000.000.00-5400.00%
MU200117C000330002019-06-14 3:30PM EDT33.004.730.000.000.00-2000.39%
MU200117C000340002019-06-14 1:16PM EDT34.004.250.000.000.00-3401.56%
MU200117C000350002019-06-14 3:28PM EDT35.003.900.000.000.00-13803.13%
MU200117C000360002019-06-14 12:38PM EDT36.003.440.000.000.00-2703.13%
MU200117C000370002019-06-14 3:28PM EDT37.003.130.000.000.00-37103.13%
MU200117C000380002019-06-14 3:58PM EDT38.002.800.000.000.00-3406.25%
MU200117C000390002019-06-14 3:24PM EDT39.002.530.000.000.00-1806.25%
MU200117C000400002019-06-14 2:10PM EDT40.002.270.000.000.00-18606.25%
MU200117C000410002019-06-14 1:11PM EDT41.002.000.000.000.00-11606.25%
MU200117C000420002019-06-14 9:30AM EDT42.001.510.000.000.00-1406.25%
MU200117C000430002019-06-14 12:34PM EDT43.001.620.000.000.00-10806.25%
MU200117C000440002019-06-14 10:30AM EDT44.001.500.000.000.00-15012.50%
MU200117C000450002019-06-14 3:53PM EDT45.001.300.000.000.00-209012.50%
MU200117C000460002019-06-14 12:48PM EDT46.001.150.000.000.00-71012.50%
MU200117C000470002019-06-14 2:33PM EDT47.001.010.000.000.00-51012.50%
MU200117C000480002019-06-14 9:35AM EDT48.000.880.000.000.00-9012.50%
MU200117C000490002019-06-12 12:51PM EDT49.000.850.000.000.00-8012.50%
MU200117C000500002019-06-14 3:57PM EDT50.000.760.000.000.00-649012.50%
MU200117C000525002019-06-14 12:58PM EDT52.500.550.000.000.00-118012.50%
MU200117C000550002019-06-14 2:58PM EDT55.000.420.000.000.00-18012.50%
MU200117C000575002019-06-14 3:56PM EDT57.500.330.000.000.00-30012.50%
MU200117C000600002019-06-14 1:47PM EDT60.000.250.000.000.00-15012.50%
MU200117C000625002019-06-11 3:58PM EDT62.500.260.000.000.00-10025.00%
MU200117C000650002019-06-14 3:46PM EDT65.000.160.000.000.00-8025.00%
MU200117C000675002019-06-06 11:54AM EDT67.500.090.000.000.00-195025.00%
MU200117C000700002019-06-12 12:29PM EDT70.000.080.000.000.00-16025.00%
MU200117C000750002019-06-14 12:27PM EDT75.000.070.000.000.00-3025.00%
MU200117C000800002019-06-10 9:45AM EDT80.000.060.000.000.00-40025.00%
MU200117C000850002019-05-16 3:35PM EDT85.000.030.010.030.00-283,97548.44%
MU200117C000900002019-06-12 1:29PM EDT90.000.010.000.000.00-16025.00%
MU200117C000950002019-06-12 10:04AM EDT95.000.020.000.000.00-20025.00%
PutsforJanuary 17, 2020
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
MU200117P000100002019-06-14 1:16PM EDT10.000.040.000.000.00-1025.00%
MU200117P000130002019-06-14 3:12PM EDT13.000.090.000.000.00-100025.00%
MU200117P000150002019-06-14 11:51AM EDT15.000.180.000.000.00-1025.00%
MU200117P000170002019-06-14 9:34AM EDT17.000.300.000.000.00-5025.00%
MU200117P000180002019-06-12 11:49AM EDT18.000.340.000.000.00-20012.50%
MU200117P000190002019-06-14 1:16PM EDT19.000.460.000.000.00-1012.50%
MU200117P000200002019-06-14 9:34AM EDT20.000.600.000.000.00-15012.50%
MU200117P000220002019-06-14 2:49PM EDT22.000.860.000.000.00-10012.50%
MU200117P000230002019-06-13 10:47AM EDT23.001.020.000.000.00-2012.50%
MU200117P000240002019-06-14 2:23PM EDT24.001.240.000.000.00-13012.50%
MU200117P000250002019-06-14 3:27PM EDT25.001.460.000.000.00-606.25%
MU200117P000260002019-06-14 2:15PM EDT26.001.750.000.000.00-606.25%
MU200117P000270002019-06-14 11:56AM EDT27.002.060.000.000.00-106.25%
MU200117P000280002019-06-14 10:46AM EDT28.002.400.000.000.00-1906.25%
MU200117P000290002019-06-14 12:41PM EDT29.002.780.000.000.00-2203.13%
MU200117P000300002019-06-14 3:27PM EDT30.003.160.000.000.00-2,24703.13%
MU200117P000310002019-06-14 2:54PM EDT31.003.610.000.000.00-401.56%
MU200117P000320002019-06-14 2:49PM EDT32.004.050.000.000.00-2000.78%
MU200117P000330002019-06-14 3:55PM EDT33.004.550.000.000.00-11900.00%
MU200117P000340002019-06-14 1:23PM EDT34.005.150.000.000.00-400.00%
MU200117P000350002019-06-14 1:07PM EDT35.005.750.000.000.00-2700.00%
MU200117P000360002019-06-13 12:30PM EDT36.005.950.000.000.00-100.00%
MU200117P000370002019-06-14 3:37PM EDT37.006.920.000.000.00-1000.00%
MU200117P000380002019-06-13 11:13AM EDT38.007.400.000.000.00-500.00%
MU200117P000390002019-06-07 12:01PM EDT39.007.700.000.000.00-1000.00%
MU200117P000400002019-06-14 12:24PM EDT40.009.200.000.000.00-6900.00%
MU200117P000410002019-06-14 1:55PM EDT41.009.900.000.000.00-4600.00%
MU200117P000420002019-06-14 12:34PM EDT42.0010.750.000.000.00-9400.00%
MU200117P000430002019-06-14 10:43AM EDT43.0011.490.000.000.00-700.00%
MU200117P000440002019-06-13 3:06PM EDT44.0011.850.000.000.00-300.00%
MU200117P000450002019-06-14 2:08PM EDT45.0013.150.000.000.00-3500.00%
MU200117P000460002019-06-12 1:39PM EDT46.0013.950.000.000.00-3100.00%
MU200117P000470002019-06-12 12:47PM EDT47.0014.630.000.000.00-2000.00%
MU200117P000480002019-06-14 2:06PM EDT48.0015.800.000.000.00-400.00%
MU200117P000490002019-06-12 2:53PM EDT49.0016.450.000.000.00-300.00%
MU200117P000500002019-06-14 2:44PM EDT50.0017.600.000.000.00-2400.00%
MU200117P000525002019-06-14 1:59PM EDT52.5020.050.000.000.00-800.00%
MU200117P000550002019-06-13 3:19PM EDT55.0021.800.000.000.00-100.00%
MU200117P000575002019-06-14 11:52AM EDT57.5025.000.000.000.00-1400.00%
MU200117P000600002019-06-13 9:43AM EDT60.0026.500.000.000.00-7500.00%
MU200117P000625002019-05-30 10:28AM EDT62.5028.550.000.000.00-100.00%
MU200117P000650002019-06-12 3:13PM EDT65.0032.100.000.000.00-1,45000.00%
MU200117P000675002019-05-24 1:52PM EDT67.5033.420.000.000.00-2000.00%
MU200117P000700002019-06-07 11:07AM EDT70.0030.0536.5036.800.00-2010.00%
MU200117P000750002019-06-10 12:02AM EDT75.0037.0041.4541.750.00-000.00%
MU200117P000800002019-06-10 12:02AM EDT80.0042.4246.4046.850.00-000.00%
MU200117P000850002019-06-10 12:02AM EDT85.0042.8051.4551.850.00-000.00%
MU200117P000900002019-06-10 12:02AM EDT90.0047.0056.4056.900.00-1000.00%
MU200117P000950002019-06-07 11:22AM EDT95.0054.7561.4061.900.00-110.00%