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
MU200619C000180002019-12-03 12:40PM EST18.0027.0533.2533.600.00-1510379.69%
MU200619C000200002019-12-03 12:06PM EST20.0025.1031.3031.650.00-56175.00%
MU200619C000220002019-12-03 12:18PM EST22.0023.2529.3029.750.00--570.41%
MU200619C000230002019-09-27 12:38PM EST23.0021.4524.6525.950.00-51,6650.00%
MU200619C000250002019-11-12 9:55AM EST25.0026.5826.4026.850.00-236164.45%
MU200619C000280002019-12-03 10:26AM EST28.0018.1022.6524.850.00-248359.03%
MU200619C000300002019-12-12 12:09PM EST30.0021.4021.6522.150.00-101,68956.79%
MU200619C000310002019-10-06 11:02PM EST31.0013.750.000.000.00--00.00%
MU200619C000320002019-11-11 11:28AM EST32.0015.6119.1020.800.00-21452.15%
MU200619C000330002019-12-12 10:50AM EST33.0020.0818.9019.40+1.36+7.26%156252.98%
MU200619C000340002019-12-06 2:57PM EST34.0015.4018.0518.500.00-2252.17%
MU200619C000350002019-12-09 1:45PM EST35.0017.5017.1517.65+4.15+31.09%101,83251.20%
MU200619C000360002019-12-12 11:55AM EST36.0016.1016.5016.650.00-101950.76%
MU200619C000370002019-12-10 10:32AM EST37.0012.6015.6515.800.00-14916250.73%
MU200619C000380002019-12-12 10:52AM EST38.0015.7914.6515.15+1.19+8.15%133,42651.86%
MU200619C000390002019-11-27 10:00AM EST39.0011.2514.0014.350.00-2651.00%
MU200619C000400002019-12-13 1:50PM EST40.0013.5013.2013.40+0.55+4.25%7115,21448.51%
MU200619C000410002019-12-12 11:55AM EST41.0012.1512.4512.650.00-130847.95%
MU200619C000420002019-12-13 3:59PM EST42.0011.7911.7011.90+2.59+28.15%842747.23%
MU200619C000430002019-12-12 2:10PM EST43.0010.8411.0011.150.00-143,02246.35%
MU200619C000440002019-12-10 2:39PM EST44.007.9010.3010.450.00-22,46445.74%
MU200619C000450002019-12-13 10:43AM EST45.009.919.609.85+0.54+5.76%219,05045.78%
MU200619C000460002019-12-13 2:20PM EST46.009.008.959.10+0.07+0.78%1064144.45%
MU200619C000470002019-12-13 3:54PM EST47.008.428.358.50+0.24+2.93%325,88844.12%
MU200619C000480002019-12-13 2:24PM EST48.007.807.757.90+0.20+2.63%3562043.62%
MU200619C000490002019-12-13 2:39PM EST49.007.147.207.30-0.06-0.83%421,24342.96%
MU200619C000500002019-12-13 3:54PM EST50.006.716.656.80+0.10+1.51%7425,71042.82%
MU200619C000525002019-12-13 1:03PM EST52.505.805.455.55+0.48+9.02%7318,50341.77%
MU200619C000550002019-12-13 3:52PM EST55.004.434.354.50+0.05+1.14%2486,48441.04%
MU200619C000575002019-12-13 1:17PM EST57.503.673.503.60+0.07+1.94%8834940.36%
MU200619C000600002019-12-13 3:49PM EST60.002.812.762.85-0.04-1.40%845,57739.76%
MU200619C000650002019-12-13 3:23PM EST65.001.711.661.74-0.06-3.39%713,26138.84%
MU200619C000700002019-12-13 3:55PM EST70.001.000.981.04-0.05-4.76%58,90538.28%
MU200619C000750002019-12-13 11:56AM EST75.000.630.520.61+0.01+1.61%242,32037.92%
PutsforJune 19, 2020
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
MU200619P000180002019-12-11 2:49PM EST18.000.050.000.120.00-1276164.84%
MU200619P000200002019-12-12 10:24AM EST20.000.080.010.130.00-1061360.16%
MU200619P000220002019-11-18 12:01AM EST22.000.220.020.130.00--2054.88%
MU200619P000230002019-12-11 2:47PM EST23.000.150.100.150.00-101,27456.54%
MU200619P000240002019-12-03 9:49AM EST24.000.150.120.17-0.12-44.44%129255.08%
MU200619P000250002019-12-12 12:25PM EST25.000.190.160.20-0.02-9.52%12,22554.49%
MU200619P000260002019-12-03 12:07PM EST26.000.220.180.26-0.02-8.33%310853.71%
MU200619P000270002019-12-11 3:56PM EST27.000.300.180.280.00-17751.51%
MU200619P000280002019-12-11 11:14AM EST28.000.330.260.320.00-44,41451.27%
MU200619P000290002019-12-05 3:13PM EST29.000.560.310.360.00-371,47550.20%
MU200619P000300002019-12-13 3:36PM EST30.000.410.360.42-0.04-8.89%1258,74350.10%
MU200619P000310002019-12-11 3:31PM EST31.000.580.420.480.00-2436449.02%
MU200619P000320002019-12-11 3:37PM EST32.000.680.500.550.00-819848.05%
MU200619P000330002019-12-13 9:46AM EST33.000.610.600.64-0.11-15.28%410,49247.36%
MU200619P000340002019-12-12 9:30AM EST34.000.870.650.750.00-1541146.83%
MU200619P000350002019-12-12 3:02PM EST35.000.920.800.860.00-5610,11146.07%
MU200619P000360002019-12-13 3:04PM EST36.000.970.930.99-0.09-8.49%6715845.44%
MU200619P000370002019-12-13 2:33PM EST37.001.151.081.22-0.09-7.26%498045.95%
MU200619P000380002019-12-12 2:42PM EST38.001.371.251.360.00-85615,16645.00%
MU200619P000390002019-12-12 3:09PM EST39.001.561.431.550.00-113,00244.48%
MU200619P000400002019-12-13 3:18PM EST40.001.661.621.74-0.11-6.21%3951,08443.77%
MU200619P000410002019-12-13 3:20PM EST41.001.881.851.97-0.17-8.29%101,40243.31%
MU200619P000420002019-12-13 3:18PM EST42.002.122.072.21-0.18-7.83%2386942.73%
MU200619P000430002019-12-13 2:07PM EST43.002.422.332.48-0.11-4.35%119,67342.25%
MU200619P000440002019-12-13 3:17PM EST44.002.702.602.78-0.11-3.91%81,95341.82%
MU200619P000450002019-12-13 3:17PM EST45.003.022.953.05-0.18-5.63%4833,15440.97%
MU200619P000460002019-12-12 10:53AM EST46.003.553.303.500.00-215,57041.37%
MU200619P000470002019-12-13 9:33AM EST47.003.853.653.80-0.15-3.75%111,73740.38%
MU200619P000480002019-12-13 3:14PM EST48.004.154.054.20-0.20-4.60%16298439.99%
MU200619P000490002019-12-12 10:55AM EST49.004.374.504.60-0.38-8.00%41,84039.40%
MU200619P000500002019-12-13 1:57PM EST50.005.004.955.05-0.29-5.48%298,75338.99%
MU200619P000525002019-12-13 3:35PM EST52.506.266.206.35-0.29-4.43%75142538.37%
MU200619P000550002019-12-06 10:34AM EST55.009.557.657.750.00-21,15937.29%
MU200619P000575002019-11-04 10:10AM EST57.5010.8011.4011.550.00-202051.32%
MU200619P000600002019-11-27 3:34PM EST60.0013.3010.9011.350.00-11,04537.54%
MU200619P000650002019-12-13 11:46AM EST65.0014.8514.9015.05-0.93-5.89%469534.35%
MU200619P000700002019-12-05 9:43AM EST70.0022.9519.2519.600.00-11,83335.50%
MU200619P000750002019-09-25 10:42AM EST75.0026.2526.7027.550.00-1065.15%