MU - Micron Technology, Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
In The Money
Show:ListStraddle
CallsforJanuary 15, 2021
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
MU210115C000100002019-06-14 10:06AM EDT10.0022.7022.9523.95-1.27-5.30%452174.71%
MU210115C000130002019-06-11 11:41AM EDT13.0022.9520.3021.350.00-21067.24%
MU210115C000150002019-06-07 3:55PM EDT15.0020.1618.7519.300.00-22761.60%
MU210115C000180002019-05-31 9:45AM EDT18.0016.9016.4017.100.00-3040559.08%
MU210115C000200002019-06-14 10:10AM EDT20.0014.7514.9515.55-2.30-13.49%5697256.76%
MU210115C000230002019-06-12 11:00AM EDT23.0013.4012.9013.000.00-13299752.10%
MU210115C000250002019-06-14 11:32AM EDT25.0011.5811.6512.15-0.62-5.08%21,15452.59%
MU210115C000280002019-06-14 2:59PM EDT28.0010.049.9510.40-0.41-3.92%545850.85%
MU210115C000300002019-06-14 2:59PM EDT30.009.008.959.10-0.29-3.12%181,95149.62%
MU210115C000330002019-06-14 3:59PM EDT33.007.657.557.70-0.40-4.97%2271,16848.35%
MU210115C000350002019-06-14 3:59PM EDT35.006.856.807.00-0.34-4.73%2705,26448.41%
MU210115C000380002019-06-14 1:13PM EDT38.005.755.705.95-0.30-4.96%1,3282,44247.74%
MU210115C000400002019-06-14 3:48PM EDT40.005.205.105.30-0.23-4.24%3726,18947.14%
MU210115C000420002019-06-14 3:35PM EDT42.004.604.554.70-0.15-3.16%503,03946.51%
MU210115C000450002019-06-14 11:07AM EDT45.003.723.753.95-0.33-8.15%358,00845.90%
MU210115C000470002019-06-14 2:07PM EDT47.003.403.403.55-0.10-2.86%35,57245.76%
MU210115C000500002019-06-14 2:14PM EDT50.002.872.842.99-0.18-5.90%199,31845.34%
MU210115C000525002019-06-12 11:05AM EDT52.502.622.352.630.00-2532,82345.29%
MU210115C000550002019-06-14 12:46PM EDT55.002.102.012.35-0.22-9.48%124,76845.51%
MU210115C000600002019-06-14 3:01PM EDT60.001.641.601.69-0.08-4.65%685,67444.26%
MU210115C000650002019-06-14 10:59AM EDT65.001.201.191.28-0.13-9.77%273,50043.92%
MU210115C000700002019-06-14 10:33AM EDT70.000.920.631.080.00-12,11344.82%
MU210115C000750002019-06-14 12:28PM EDT75.000.650.510.78-0.14-17.72%104,06043.90%
PutsforJanuary 15, 2021
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
MU210115P000100002019-06-07 10:12AM EDT10.000.320.140.310.00-21,42255.47%
MU210115P000130002019-06-14 11:32AM EDT13.000.500.400.57+0.04+8.70%290652.34%
MU210115P000150002019-06-14 11:32AM EDT15.000.760.620.830.00-19550.39%
MU210115P000180002019-06-14 3:00PM EDT18.001.341.281.36+0.12+9.84%1096549.85%
MU210115P000200002019-06-14 11:44AM EDT20.001.761.741.82+0.12+7.32%21,99148.46%
MU210115P000230002019-06-14 11:45AM EDT23.002.632.602.71+0.13+5.20%234746.96%
MU210115P000250002019-06-14 3:21PM EDT25.003.303.253.35+0.19+6.11%212,45245.50%
MU210115P000280002019-06-14 3:44PM EDT28.004.504.454.65+0.22+5.14%368,93344.74%
MU210115P000300002019-06-14 3:33PM EDT30.005.455.405.55+0.26+5.01%2118,78043.69%
MU210115P000330002019-06-14 3:34PM EDT33.006.996.957.15+0.32+4.80%5214,54842.76%
MU210115P000350002019-06-13 1:50PM EDT35.007.798.108.200.00-220,76441.42%
MU210115P000380002019-06-07 10:49AM EDT38.009.409.9510.200.00-715,85641.15%
MU210115P000400002019-06-14 10:52AM EDT40.0011.3011.3011.50+0.25+2.26%25,68640.22%
MU210115P000420002019-06-13 12:56PM EDT42.0012.2512.7012.950.00-34,79539.80%
MU210115P000450002019-06-12 11:50AM EDT45.0015.0914.9515.15+0.39+2.65%514,06238.60%
MU210115P000470002019-06-14 11:38AM EDT47.0016.7516.5016.80+1.10+7.03%4415238.56%
MU210115P000500002019-06-14 11:39AM EDT50.0019.2018.9019.20+0.60+3.23%111,40537.35%
MU210115P000525002019-06-13 3:33PM EDT52.5020.7021.0521.250.00-16360536.04%
MU210115P000550002019-06-14 12:19PM EDT55.0023.4523.2023.50+0.60+2.63%241,01135.88%
MU210115P000600002019-06-14 11:32AM EDT60.0028.0527.7027.95+0.70+2.56%432,01833.50%
MU210115P000650002019-06-14 12:01PM EDT65.0032.7532.4032.65+0.75+2.34%591,50531.79%
MU210115P000700002019-06-14 1:50PM EDT70.0037.4536.7538.05+0.65+1.77%2841,96240.60%
MU210115P000750002019-06-13 3:58PM EDT75.0041.7041.6543.050.00-38938943.14%