MU - Micron Technology, Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
In The Money
Show:ListStraddle
CallsforApril 17, 2020
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
MU200417C000220002019-10-18 12:03PM EST22.0022.0025.6026.500.00-4069.04%
MU200417C000250002019-11-18 10:51AM EST25.0023.3522.8523.65+2.40+11.46%1067.19%
MU200417C000270002019-10-02 1:05PM EST27.0016.0021.2022.350.00-21574.32%
MU200417C000300002019-11-04 9:33AM EST30.0020.0318.1518.700.00-8055.57%
MU200417C000310002019-10-14 8:50AM EST31.0015.1517.3017.550.00-3052.44%
MU200417C000320002019-10-30 2:30PM EST32.0016.8016.0017.000.00-1051.03%
MU200417C000330002019-11-18 2:26PM EST33.0015.9015.4016.25+1.70+11.97%2054.10%
MU200417C000340002019-11-06 10:15AM EST34.0014.9314.5515.050.00-1050.44%
MU200417C000350002019-11-18 2:26PM EST35.0014.1513.9014.65+1.65+13.20%2054.52%
MU200417C000360002019-11-06 3:58PM EST36.0012.9413.0013.800.00-2052.86%
MU200417C000370002019-11-12 2:21PM EST37.0011.7212.2012.700.00-9050.10%
MU200417C000380002019-11-15 3:58PM EST38.0011.5011.4012.000.00-1053.32%
MU200417C000390002019-11-13 1:57PM EST39.009.5010.6011.050.00-4050.32%
MU200417C000400002019-11-15 3:33PM EST40.009.729.9510.700.00-57053.61%
MU200417C000410002019-11-15 1:12PM EST41.009.559.2510.000.00-10052.83%
MU200417C000420002019-11-14 11:38AM EST42.007.658.559.300.00-1051.87%
MU200417C000430002019-11-18 11:52AM EST43.008.447.908.10+1.39+19.72%2046.09%
MU200417C000440002019-11-18 3:49PM EST44.007.307.307.400.00-82044.92%
MU200417C000450002019-11-18 2:41PM EST45.006.866.706.80+0.24+3.63%8044.41%
MU200417C000460002019-11-18 3:20PM EST46.006.206.106.20+0.18+2.99%4043.68%
MU200417C000470002019-11-18 3:27PM EST47.005.705.555.70+0.20+3.64%13043.53%
MU200417C000480002019-11-18 10:34AM EST48.005.255.105.20+0.13+2.54%25043.16%
MU200417C000490002019-11-18 11:03AM EST49.004.834.604.70+0.33+7.33%10042.54%
MU200417C000500002019-11-18 3:08PM EST50.004.254.154.25+0.15+3.66%76042.11%
MU200417C000525002019-11-18 2:22PM EST52.503.303.203.30-0.04-1.20%6041.44%
MU200417C000550002019-11-18 12:11PM EST55.002.652.432.49+0.20+8.16%31040.56%
MU200417C000575002019-11-18 2:05PM EST57.501.831.811.87-0.06-3.17%13040.04%
MU200417C000600002019-11-18 3:42PM EST60.001.331.321.38-0.01-0.75%509039.53%
MU200417C000650002019-11-18 3:27PM EST65.000.700.680.740.00-61038.94%
MU200417C000700002019-11-18 2:40PM EST70.000.370.340.40+0.04+12.12%22038.89%
MU200417C000750002019-11-18 2:55PM EST75.000.170.160.23-0.05-22.73%11039.45%
PutsforApril 17, 2020
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
MU200417P000220002019-11-13 3:44PM EST22.000.100.050.130.00-10058.98%
MU200417P000230002019-11-13 3:44PM EST23.000.130.070.150.00-10057.62%
MU200417P000240002019-11-13 2:10PM EST24.000.160.090.180.00-10056.45%
MU200417P000250002019-11-13 2:10PM EST25.000.200.140.210.00-30055.96%
MU200417P000260002019-11-15 9:55AM EST26.000.200.180.240.00-40054.88%
MU200417P000270002019-11-18 2:38PM EST27.000.250.220.25+0.02+8.70%3053.03%
MU200417P000280002019-11-13 3:54PM EST28.000.360.260.330.00-1052.54%
MU200417P000290002019-11-14 12:46PM EST29.000.430.330.360.00-101051.37%
MU200417P000300002019-11-18 1:13PM EST30.000.410.390.45-0.01-2.38%20050.68%
MU200417P000310002019-11-18 2:38PM EST31.000.480.460.51-0.11-18.64%3050.15%
MU200417P000320002019-11-15 3:39PM EST32.000.600.550.610.00-5049.51%
MU200417P000330002019-11-14 11:22AM EST33.000.830.640.700.00-6048.39%
MU200417P000340002019-11-15 12:46PM EST34.000.810.770.820.00-30047.66%
MU200417P000350002019-11-18 3:47PM EST35.000.930.890.97-0.05-5.10%1047.14%
MU200417P000360002019-11-18 11:34AM EST36.001.021.041.14-0.10-8.93%1046.66%
MU200417P000370002019-11-18 2:30PM EST37.001.231.211.32-0.08-6.11%17046.02%
MU200417P000380002019-11-18 3:53PM EST38.001.441.401.50-0.06-4.00%978045.14%
MU200417P000390002019-11-18 2:37PM EST39.001.641.621.75-0.35-17.59%31044.87%
MU200417P000400002019-11-18 2:32PM EST40.001.901.881.94-0.10-5.00%1,462043.63%
MU200417P000410002019-11-18 10:44AM EST41.002.152.152.24-0.10-4.44%89043.36%
MU200417P000420002019-11-18 9:30AM EST42.002.472.432.54-0.07-2.76%1042.82%
MU200417P000430002019-11-18 3:17PM EST43.002.812.782.86-0.12-4.10%2042.21%
MU200417P000440002019-11-18 3:46PM EST44.003.213.153.25-0.07-2.13%177041.97%
MU200417P000450002019-11-18 3:05PM EST45.003.503.553.65-0.15-4.11%2,020041.55%
MU200417P000460002019-11-18 2:58PM EST46.003.983.954.05-0.22-5.24%3040.89%
MU200417P000470002019-11-18 2:58PM EST47.004.444.404.50-0.03-0.67%51040.39%
MU200417P000480002019-11-18 11:36AM EST48.004.764.905.00-0.24-4.80%37040.05%
MU200417P000490002019-11-18 3:26PM EST49.005.455.405.55-0.76-12.24%4039.87%
MU200417P000500002019-11-15 10:52AM EST50.006.006.006.100.00-6039.43%
MU200417P000525002019-11-15 10:50AM EST52.507.557.507.600.00-2038.28%
MU200417P000550002019-11-13 11:31AM EST55.0010.559.209.300.00-7037.28%
MU200417P000575002019-11-14 1:57PM EST57.5012.2011.0511.200.00-10036.60%
MU200417P000600002019-11-18 11:56AM EST60.0012.7513.1013.80-1.60-11.15%12042.11%
MU200417P000650002019-11-05 3:37PM EST65.0018.1017.5018.050.00-6040.87%
MU200417P000700002019-09-29 11:05PM EST70.0022.2021.6022.350.00--332.86%