MU - Micron Technology, Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
In The Money
Show:ListStraddle
CallsforJuly 17, 2020
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
MU200717C000240002020-01-22 11:16AM EST24.0036.0035.4035.900.00---115.04%
MU200717C000250002020-01-16 12:14PM EST25.0032.8834.3534.950.00-115110.50%
MU200717C000280002020-01-16 11:07AM EST28.0029.9531.5532.000.00-395395100.07%
MU200717C000300002020-01-21 1:29PM EST30.0029.3029.6530.050.00-11793.51%
MU200717C000310002020-01-06 2:04PM EST31.0023.2428.5029.050.00-1188.67%
MU200717C000330002019-12-19 12:44PM EST33.0023.0524.8025.700.00--954.64%
MU200717C000340002019-12-20 10:54AM EST34.0022.0525.9026.450.00-101083.74%
MU200717C000350002020-01-23 12:10PM EST35.0025.3024.6025.350.00-55577.76%
MU200717C000370002020-01-17 11:31AM EST37.0020.9122.9523.500.00--4674.39%
MU200717C000380002020-01-21 1:28PM EST38.0021.7521.8522.550.00-206970.94%
MU200717C000390002020-01-02 3:53PM EST39.0017.7220.9021.700.00-13868.97%
MU200717C000400002020-01-21 1:36PM EST40.0019.9420.2520.700.00-37667.79%
MU200717C000410002020-01-06 11:47AM EST41.0018.7019.1020.000.00-235365.50%
MU200717C000420002020-01-16 10:42AM EST42.0017.1518.2518.950.00-16963.00%
MU200717C000430002020-01-08 3:44PM EST43.0016.0017.6518.200.00-32763.12%
MU200717C000440002020-01-17 3:56PM EST44.0015.5016.8017.350.00-406161.47%
MU200717C000450002020-01-23 9:49AM EST45.0016.6316.0516.650.00-325660.89%
MU200717C000460002020-01-22 12:20PM EST46.0015.5215.2515.850.00-24959.55%
MU200717C000470002020-01-22 12:19PM EST47.0014.7614.4514.950.00-928657.74%
MU200717C000480002020-01-23 3:29PM EST48.0013.8113.6514.150.00-126756.29%
MU200717C000490002020-01-23 1:17PM EST49.0013.5012.9013.45+0.55+4.25%1222755.33%
MU200717C000500002020-01-23 3:59PM EST50.0012.2512.3012.450.00-261,23053.74%
MU200717C000525002020-01-17 1:12PM EST52.509.4010.5510.950.00-141,06452.09%
MU200717C000550002020-01-23 3:25PM EST55.009.109.059.200.00-502,35550.24%
MU200717C000575002020-01-23 1:21PM EST57.507.707.657.800.00-562,45348.67%
MU200717C000600002020-01-24 9:44AM EST60.006.706.456.60+0.20+3.08%1023,74847.63%
MU200717C000625002020-01-24 9:51AM EST62.505.455.405.50+0.10+1.87%423,47046.46%
MU200717C000650002020-01-24 9:48AM EST65.004.504.454.55+0.05+1.12%2394,43245.48%
MU200717C000700002020-01-24 9:31AM EST70.003.122.983.10+0.12+4.00%1152,93044.34%
MU200717C000750002020-01-24 9:45AM EST75.002.061.931.98+0.11+5.64%6383942.77%
MU200717C000800002020-01-23 2:20PM EST80.001.231.241.300.00-351,22642.29%
MU200717C000850002020-01-24 9:45AM EST85.000.820.780.83+0.02+2.50%312,72141.77%
PutsforJuly 17, 2020
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
MU200717P000240002020-01-17 1:49PM EST24.000.060.030.100.00-204957.23%
MU200717P000250002020-01-10 10:12AM EST25.000.110.050.110.00-101656.45%
MU200717P000260002020-01-06 1:14PM EST26.000.130.070.120.00-101255.27%
MU200717P000270002019-12-03 9:30AM EST27.000.670.140.210.00--058.30%
MU200717P000280002019-12-31 11:44AM EST28.000.230.050.150.00-2108750.98%
MU200717P000290002019-12-09 11:17AM EST29.000.650.150.220.00-10053.91%
MU200717P000300002020-01-21 2:01PM EST30.000.150.110.190.00-754551.76%
MU200717P000310002019-12-30 9:35AM EST31.000.350.130.190.00-5011049.51%
MU200717P000320002020-01-08 12:11PM EST32.000.260.170.230.00-1215948.93%
MU200717P000330002020-01-24 9:49AM EST33.000.210.200.25-0.16-43.24%2027947.46%
MU200717P000340002020-01-24 9:49AM EST34.000.250.240.29-0.13-34.21%2016946.63%
MU200717P000350002020-01-23 11:15AM EST35.000.320.280.340.00-1001,41145.95%
MU200717P000360002020-01-21 10:41AM EST36.000.380.340.370.00-201,31344.58%
MU200717P000370002020-01-22 3:33PM EST37.000.420.400.440.00-1448944.09%
MU200717P000380002020-01-23 1:27PM EST38.000.510.470.510.00-15081343.46%
MU200717P000390002020-01-23 3:46PM EST39.000.580.550.610.00-128843.21%
MU200717P000400002020-01-23 1:27PM EST40.000.690.660.720.00-181,27942.87%
MU200717P000410002020-01-22 12:16PM EST41.000.750.770.820.00-2084842.19%
MU200717P000420002020-01-22 10:31AM EST42.000.860.900.950.00-216841.77%
MU200717P000430002020-01-22 10:54AM EST43.000.941.031.080.00-2019641.16%
MU200717P000440002020-01-22 2:35PM EST44.001.211.191.240.00-10921240.75%
MU200717P000450002020-01-23 3:38PM EST45.001.391.361.410.00-2492,34140.28%
MU200717P000460002020-01-22 11:53AM EST46.001.481.551.610.00-201,00239.92%
MU200717P000470002020-01-21 2:12PM EST47.001.841.761.820.00-293139.48%
MU200717P000480002020-01-23 10:16AM EST48.001.972.002.050.00-2133739.04%
MU200717P000490002020-01-17 2:41PM EST49.002.132.272.310.00-1039438.68%
MU200717P000500002020-01-23 12:36PM EST50.002.562.522.580.00-571,03638.22%
MU200717P000525002020-01-23 12:36PM EST52.503.353.253.350.00-291,66537.06%
MU200717P000550002020-01-24 9:31AM EST55.004.174.254.35-0.08-1.88%1004,53636.43%
MU200717P000575002020-01-24 9:47AM EST57.505.305.305.45+0.05+0.95%31,59135.34%
MU200717P000600002020-01-23 12:54PM EST60.006.606.556.700.00-161,52234.16%
MU200717P000625002020-01-23 2:35PM EST62.508.057.958.050.00-286932.48%
MU200717P000650002020-01-23 3:24PM EST65.009.609.559.650.00-615531.29%
MU200717P000700002020-01-23 2:23PM EST70.0013.1513.0513.150.00-314426.93%
MU200717P000850002020-01-07 2:33PM EST85.0027.3025.9026.100.00--600.00%