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
MU200619C000180002019-06-20 10:24AM EDT18.0017.5516.0016.650.00-57867.99%
MU200619C000200002019-06-19 3:48PM EDT20.0015.4514.4015.100.00-108764.99%
MU200619C000230002019-06-17 1:43PM EDT23.0012.0012.2012.750.00-11,65660.57%
MU200619C000250002019-06-17 2:10PM EDT25.0010.5810.7511.350.00-835657.93%
MU200619C000280002019-06-17 12:52PM EDT28.008.708.859.450.00-148255.15%
MU200619C000300002019-06-21 2:50PM EDT30.007.757.758.30-0.73-8.61%21,69453.72%
MU200619C000330002019-06-21 3:02PM EDT33.006.306.256.90-0.82-11.52%1354952.26%
MU200619C000350002019-06-21 3:03PM EDT35.005.455.356.00-0.58-9.62%522,44950.99%
MU200619C000380002019-06-21 2:50PM EDT38.004.404.304.85-0.44-9.09%723,93852.00%
MU200619C000400002019-06-21 2:22PM EDT40.003.713.704.15-0.49-11.67%2815,81850.83%
MU200619C000430002019-06-21 2:59PM EDT43.003.002.943.30-0.41-12.02%1292,34749.65%
MU200619C000450002019-06-21 3:49PM EDT45.002.592.332.96-0.31-10.69%783,95550.12%
MU200619C000470002019-06-18 3:15PM EDT47.002.632.162.600.00-152,49550.02%
MU200619C000500002019-06-21 11:25AM EDT50.001.801.712.14-0.10-5.26%591,88049.90%
MU200619C000525002019-06-21 10:02AM EDT52.501.451.401.81-0.08-5.23%11,75549.71%
MU200619C000550002019-06-20 3:55PM EDT55.001.291.161.390.00-51,80648.00%
MU200619C000600002019-06-21 3:46PM EDT60.000.830.631.06-0.02-2.35%32,97348.78%
MU200619C000650002019-06-21 2:19PM EDT65.000.540.430.79-0.08-12.90%31,72649.05%
MU200619C000700002019-06-21 3:55PM EDT70.000.380.280.50-0.07-15.56%96,95547.51%
MU200619C000750002019-06-17 2:58PM EDT75.000.230.200.460.00-101,58849.73%
PutsforJune 19, 2020
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
MU200619P000180002019-06-21 1:41PM EDT18.000.730.660.75+0.15+25.86%1754750.93%
MU200619P000200002019-06-21 3:28PM EDT20.001.050.991.14+0.13+14.13%1536050.02%
MU200619P000230002019-06-21 11:26AM EDT23.001.601.561.86+0.09+5.96%191749.61%
MU200619P000250002019-06-21 2:15PM EDT25.002.312.152.40+0.30+14.93%71,93447.86%
MU200619P000280002019-06-21 3:26PM EDT28.003.353.253.45+0.50+17.54%6002,81245.97%
MU200619P000300002019-06-21 3:58PM EDT30.004.194.104.30+0.49+13.24%97,96244.95%
MU200619P000330002019-06-21 3:18PM EDT33.005.705.555.85+0.51+9.83%3096,97244.02%
MU200619P000350002019-06-21 12:25PM EDT35.006.726.556.95+0.49+7.87%104,47042.92%
MU200619P000380002019-06-20 10:00AM EDT38.007.888.308.950.00-66,56042.59%
MU200619P000400002019-06-21 3:58PM EDT40.0010.049.8510.20+0.68+7.26%622,36140.82%
MU200619P000430002019-06-17 3:58PM EDT43.0012.6411.8012.400.00-15358939.48%
MU200619P000450002019-06-21 3:56PM EDT45.0013.7513.4513.95+0.70+5.36%16210,82038.45%
MU200619P000470002019-06-21 3:52PM EDT47.0015.5015.2015.65+0.85+5.80%8365038.23%
MU200619P000500002019-06-21 2:36PM EDT50.0018.2517.6018.10+1.15+6.73%7981735.50%
MU200619P000525002019-06-21 1:51PM EDT52.5020.2519.7020.35+1.00+5.19%6021034.47%
MU200619P000550002019-06-21 2:38PM EDT55.0022.7022.1522.55+1.55+7.33%6822730.81%
MU200619P000600002019-06-21 10:24AM EDT60.0026.8026.7027.40+0.59+2.25%109529.30%
MU200619P000650002019-06-21 10:39AM EDT65.0031.8031.5532.30+0.80+2.58%10790.00%
MU200619P000700002019-06-21 2:11PM EDT70.0037.2036.5037.10+1.70+4.79%1200.00%