MU - Micron Technology, Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
In The Money
Show:ListStraddle
CallsforJune 19, 2020
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
MU200619C000180002019-07-19 12:13PM EDT18.0027.9026.4027.550.00-18997.71%
MU200619C000200002019-08-19 9:30AM EDT20.0025.3222.8524.350.00-16561.72%
MU200619C000230002019-08-02 10:30AM EDT23.0021.4020.3521.550.00-11,65958.89%
MU200619C000250002019-08-05 3:27PM EDT25.0018.3018.7019.650.00-135956.10%
MU200619C000280002019-08-23 3:49PM EDT28.0016.7015.8016.85+1.00+6.37%147755.42%
MU200619C000300002019-08-23 11:34AM EDT30.0015.5014.2015.90+0.88+6.02%301,75851.27%
MU200619C000330002019-08-23 2:22PM EDT33.0012.9512.1013.70-1.50-10.38%154656.95%
MU200619C000350002019-08-23 12:13PM EDT35.0011.8510.9011.70-1.15-8.85%41,81950.17%
MU200619C000380002019-08-19 3:42PM EDT38.009.759.659.85-1.56-13.79%103,54448.76%
MU200619C000400002019-08-23 3:14PM EDT40.008.608.458.65-0.85-8.99%3115,50447.35%
MU200619C000430002019-08-23 2:06PM EDT43.007.107.007.20-1.30-15.48%122,63946.63%
MU200619C000450002019-08-23 3:46PM EDT45.006.306.156.35-1.23-16.33%4118,65646.23%
MU200619C000470002019-08-23 3:56PM EDT47.005.355.355.50-1.11-17.18%2313,61045.34%
MU200619C000500002019-08-23 3:28PM EDT50.004.354.304.50-0.80-15.53%12020,20044.85%
MU200619C000525002019-08-23 3:54PM EDT52.503.603.553.70-0.72-16.67%684,80143.90%
MU200619C000550002019-08-23 3:58PM EDT55.002.972.933.05-0.69-18.85%2213,78643.25%
MU200619C000600002019-08-23 2:30PM EDT60.002.022.002.08-0.50-19.84%173,38542.49%
MU200619C000650002019-08-23 1:55PM EDT65.001.391.281.39-0.16-10.32%22,40741.77%
MU200619C000700002019-08-23 2:01PM EDT70.000.880.840.94-0.17-16.19%197,52641.46%
MU200619C000750002019-08-23 2:17PM EDT75.000.590.540.64-0.07-10.61%261,90941.28%
PutsforJune 19, 2020
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
MU200619P000180002019-08-13 3:13PM EDT18.000.200.210.620.00-476162.35%
MU200619P000200002019-08-23 1:55PM EDT20.000.390.260.43+0.09+30.00%563853.42%
MU200619P000230002019-08-23 11:42AM EDT23.000.670.610.69+0.17+34.00%11,18052.34%
MU200619P000250002019-08-21 10:49AM EDT25.000.700.820.930.00-102,20750.64%
MU200619P000280002019-08-22 1:37PM EDT28.001.061.311.420.00-203,77349.68%
MU200619P000300002019-08-23 9:34AM EDT30.001.591.731.82+0.14+9.66%758,30248.39%
MU200619P000330002019-08-23 12:10PM EDT33.002.502.492.59+0.39+18.48%1011,92846.84%
MU200619P000350002019-08-23 3:21PM EDT35.003.103.053.20+0.52+20.16%65,01845.80%
MU200619P000380002019-08-22 1:36PM EDT38.003.504.204.350.00-316,84344.85%
MU200619P000400002019-08-22 10:44AM EDT40.004.505.055.200.00-1222,16543.99%
MU200619P000430002019-08-21 11:19AM EDT43.005.806.506.65-0.10-1.69%32,36342.79%
MU200619P000450002019-08-22 3:54PM EDT45.007.307.557.75+0.65+9.77%2611,06442.14%
MU200619P000470002019-08-23 2:25PM EDT47.008.838.758.90+1.08+13.94%1951,29141.25%
MU200619P000500002019-08-19 12:30PM EDT50.009.5410.6510.850.00-2,2262,45840.37%
MU200619P000525002019-08-20 3:09PM EDT52.5011.6012.4512.600.00-148039.58%
MU200619P000550002019-08-20 1:42PM EDT55.0013.4014.3014.500.00-2001,01339.05%
MU200619P000600002019-08-19 11:54AM EDT60.0016.8018.3518.500.00-12435537.31%
MU200619P000650002019-08-08 12:55PM EDT65.0023.2022.1523.000.00-16469337.40%
MU200619P000700002019-08-15 3:32PM EDT70.0028.2026.9027.750.00-3061,24338.62%
MU200619P000750002019-08-21 3:19PM EDT75.0031.1031.7532.700.00-3232,42641.68%