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
MU200117C000100002019-12-11 12:03PM EST10.0038.850.000.000.00-100.00%
MU200117C000130002019-08-01 10:10AM EST13.0033.0032.1032.650.00-330.00%
MU200117C000150002019-11-07 1:29PM EST15.0033.9032.8033.200.00-6120.00%
MU200117C000170002019-12-06 10:46AM EST17.0031.100.000.000.00-100.00%
MU200117C000180002019-12-12 11:09AM EST18.0034.000.000.000.00-100.00%
MU200117C000200002019-12-11 11:05AM EST20.0028.850.000.000.00-1000.00%
MU200117C000210002019-10-31 10:27AM EST21.0026.2525.9527.150.00-1240.00%
MU200117C000220002019-08-29 10:29AM EST22.0023.0820.2022.450.00-1000.00%
MU200117C000230002019-12-13 3:13PM EST23.0028.200.000.000.00-2500.00%
MU200117C000240002019-11-06 1:33PM EST24.0023.7323.9024.100.00-27530.00%
MU200117C000250002019-12-12 10:13AM EST25.0026.250.000.000.00-4100.00%
MU200117C000260002019-11-06 3:58PM EST26.0021.6021.9022.100.00-703910.00%
MU200117C000270002019-12-11 2:52PM EST27.0022.250.000.000.00-500.00%
MU200117C000280002019-12-11 3:35PM EST28.0021.300.000.000.00-300.00%
MU200117C000290002019-12-02 9:46AM EST29.0018.700.000.000.00-600.00%
MU200117C000300002019-12-13 3:57PM EST30.0021.270.000.000.00-3100.00%
MU200117C000310002019-12-10 11:01AM EST31.0016.950.000.000.00-200.00%
MU200117C000320002019-12-13 11:55AM EST32.0019.450.000.000.00-200.00%
MU200117C000330002019-12-12 3:59PM EST33.0018.030.000.000.00-200.00%
MU200117C000340002019-12-12 3:59PM EST34.0017.050.000.000.00-500.00%
MU200117C000350002019-12-13 3:14PM EST35.0016.250.000.000.00-13400.00%
MU200117C000360002019-12-13 11:39AM EST36.0015.450.000.000.00-1000.00%
MU200117C000370002019-12-13 10:23AM EST37.0015.050.000.000.00-1800.00%
MU200117C000380002019-12-13 1:48PM EST38.0013.580.000.000.00-1200.00%
MU200117C000390002019-12-13 11:27AM EST39.0012.300.000.000.00-500.00%
MU200117C000400002019-12-13 3:31PM EST40.0011.500.000.000.00-10500.00%
MU200117C000410002019-12-13 11:56AM EST41.0010.730.000.000.00-4400.00%
MU200117C000420002019-12-13 11:37AM EST42.009.750.000.000.00-2200.00%
MU200117C000430002019-12-13 2:47PM EST43.008.550.000.000.00-6500.00%
MU200117C000440002019-12-13 2:37PM EST44.007.660.000.000.00-6600.00%
MU200117C000450002019-12-13 3:51PM EST45.006.970.000.000.00-2,03700.00%
MU200117C000460002019-12-13 3:18PM EST46.006.170.000.000.00-16600.00%
MU200117C000470002019-12-13 3:59PM EST47.005.400.000.000.00-25100.00%
MU200117C000480002019-12-13 3:22PM EST48.004.700.000.000.00-12000.00%
MU200117C000490002019-12-13 3:25PM EST49.004.020.000.000.00-16200.00%
MU200117C000500002019-12-13 3:59PM EST50.003.450.000.000.00-4,33800.00%
MU200117C000525002019-12-13 3:59PM EST52.502.160.000.000.00-7,42803.13%
MU200117C000550002019-12-13 3:52PM EST55.001.260.000.000.00-7,94006.25%
MU200117C000575002019-12-13 3:57PM EST57.500.670.000.000.00-345012.50%
MU200117C000600002019-12-13 3:56PM EST60.000.360.000.000.00-2,855012.50%
MU200117C000625002019-12-13 1:10PM EST62.500.230.000.000.00-1,754012.50%
MU200117C000650002019-12-13 2:50PM EST65.000.100.000.000.00-832025.00%
MU200117C000675002019-12-13 3:58PM EST67.500.070.000.000.00-42025.00%
MU200117C000700002019-12-13 12:14PM EST70.000.050.000.000.00-21025.00%
MU200117C000750002019-12-13 2:57PM EST75.000.030.000.000.00-115025.00%
MU200117C000800002019-12-13 11:51AM EST80.000.010.000.000.00-5025.00%
MU200117C000850002019-12-12 3:18PM EST85.000.010.000.000.00-70050.00%
MU200117C000900002019-12-12 10:12AM EST90.000.010.000.000.00-1050.00%
MU200117C000950002019-11-26 12:54PM EST95.000.040.000.000.00-20050.00%
PutsforJanuary 17, 2020
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
MU200117P000100002019-10-28 9:31AM EST10.000.010.000.010.00-1483181.25%
MU200117P000130002019-09-26 1:34PM EST13.000.030.000.020.00-325830162.50%
MU200117P000150002019-10-25 8:30AM EST15.000.010.000.070.00-15327168.75%
MU200117P000170002019-09-30 10:57AM EST17.000.040.000.040.00-43111142.19%
MU200117P000180002019-12-03 9:46AM EST18.000.020.000.000.00-20050.00%
MU200117P000190002019-11-27 2:30PM EST19.000.010.000.000.00-101050.00%
MU200117P000200002019-12-03 9:30AM EST20.000.020.000.000.00-902,77650.00%
MU200117P000210002019-11-11 2:45PM EST21.000.020.000.030.00-60811112.50%
MU200117P000220002019-11-20 1:16PM EST22.000.030.000.000.00-65050.00%
MU200117P000230002019-11-21 11:30AM EST23.000.020.000.000.00-15050.00%
MU200117P000240002019-12-11 11:54AM EST24.000.010.000.000.00-3050.00%
MU200117P000250002019-12-04 2:51PM EST25.000.010.000.000.00-4050.00%
MU200117P000260002019-11-20 12:58PM EST26.000.030.000.000.00-50050.00%
MU200117P000270002019-11-22 9:50AM EST27.000.030.000.000.00-20050.00%
MU200117P000280002019-12-12 10:56AM EST28.000.010.000.000.00-52050.00%
MU200117P000290002019-12-09 10:30AM EST29.000.020.000.000.00-3050.00%
MU200117P000300002019-12-13 3:51PM EST30.000.020.000.000.00-531,97150.00%
MU200117P000310002019-12-10 2:57PM EST31.000.020.000.000.00-103,99450.00%
MU200117P000320002019-12-13 2:04PM EST32.000.020.000.000.00-1218,12025.00%
MU200117P000330002019-12-12 3:12PM EST33.000.040.000.000.00-540025.00%
MU200117P000340002019-12-13 3:51PM EST34.000.040.000.000.00-501025.00%
MU200117P000350002019-12-13 3:18PM EST35.000.040.000.000.00-48025.00%
MU200117P000360002019-12-13 3:51PM EST36.000.070.000.000.00-27025.00%
MU200117P000370002019-12-13 3:15PM EST37.000.090.000.000.00-14025.00%
MU200117P000380002019-12-13 3:55PM EST38.000.110.000.000.00-8025.00%
MU200117P000390002019-12-13 2:44PM EST39.000.150.000.000.00-86025.00%
MU200117P000400002019-12-13 3:51PM EST40.000.170.000.000.00-32549,52425.00%
MU200117P000410002019-12-13 3:49PM EST41.000.230.000.000.00-105012.50%
MU200117P000420002019-12-13 3:25PM EST42.000.310.000.000.00-3022,01812.50%
MU200117P000430002019-12-13 3:56PM EST43.000.400.000.000.00-120012.50%
MU200117P000440002019-12-13 3:59PM EST44.000.510.000.000.00-376012.50%
MU200117P000450002019-12-13 3:56PM EST45.000.660.000.000.00-208012.50%
MU200117P000460002019-12-13 2:31PM EST46.000.900.000.000.00-32106.25%
MU200117P000470002019-12-13 3:57PM EST47.001.080.000.000.00-46606.25%
MU200117P000480002019-12-13 3:54PM EST48.001.360.000.000.00-37506.25%
MU200117P000490002019-12-13 3:40PM EST49.001.670.000.000.00-59303.13%
MU200117P000500002019-12-13 3:59PM EST50.002.080.000.000.00-4,31703.13%
MU200117P000525002019-12-13 3:47PM EST52.503.300.000.000.00-1,7218,5870.00%
MU200117P000550002019-12-13 12:15PM EST55.004.900.000.000.00-6400.00%
MU200117P000575002019-12-13 1:18PM EST57.506.800.000.000.00-3900.00%
MU200117P000600002019-12-13 11:33AM EST60.009.150.000.000.00-11000.00%
MU200117P000625002019-12-13 11:38AM EST62.5011.400.000.000.00-2400.00%
MU200117P000650002019-12-13 11:46AM EST65.0013.650.000.000.00-62,3470.00%
MU200117P000675002019-12-12 11:54AM EST67.5016.850.000.000.00-4900.00%
MU200117P000700002019-09-16 2:42PM EST70.0020.1524.4024.600.00-271182.47%
MU200117P000750002019-06-09 11:02PM EST75.0037.0035.2035.400.00-00294.41%
MU200117P000800002019-07-24 2:41PM EST80.0031.8036.9037.250.00-200256.35%
MU200117P000850002019-06-09 11:02PM EST85.0042.8045.2045.500.00-00323.39%
MU200117P000900002019-06-09 11:02PM EST90.0047.0050.2050.450.00-100335.21%
MU200117P000950002019-08-19 12:35PM EST95.0049.8044.3544.700.00-11133.01%