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
MU210115C000100002019-11-15 11:20AM EST10.0038.1937.1538.60-0.81-2.08%4074.32%
MU210115C000130002019-11-14 2:39PM EST13.0033.8034.2535.750.00-6068.85%
MU210115C000150002019-09-26 2:35PM EST15.0034.2532.4034.600.00-102876.95%
MU210115C000180002019-10-08 2:22PM EST18.0025.7029.2030.400.00-1063.67%
MU210115C000200002019-11-15 2:32PM EST20.0028.5727.7529.15-0.65-2.22%30058.55%
MU210115C000230002019-11-14 10:03AM EST23.0024.6025.3026.450.00-4057.15%
MU210115C000250002019-11-15 2:32PM EST25.0024.1923.6024.65+1.51+6.66%34055.01%
MU210115C000280002019-11-13 12:50PM EST28.0020.5720.9022.400.00-65052.88%
MU210115C000300002019-11-15 11:28AM EST30.0020.3520.0020.30+1.45+7.67%2052.36%
MU210115C000330002019-11-13 10:54AM EST33.0016.6617.6518.000.00-39050.05%
MU210115C000350002019-11-15 1:40PM EST35.0016.6416.1016.80+1.29+8.40%28051.78%
MU210115C000380002019-11-15 2:36PM EST38.0014.4014.1014.60+0.04+0.28%1048.93%
MU210115C000400002019-11-15 3:20PM EST40.0013.0913.0013.60+0.74+5.99%319049.45%
MU210115C000420002019-11-13 2:36PM EST42.0011.0011.9512.150.00-5047.05%
MU210115C000450002019-11-15 11:03AM EST45.0010.6010.3510.55+0.75+7.61%69046.07%
MU210115C000470002019-11-15 3:12PM EST47.009.409.359.55+0.60+6.82%6045.37%
MU210115C000500002019-11-15 3:07PM EST50.008.128.108.20+0.62+8.27%48044.49%
MU210115C000525002019-11-15 11:55AM EST52.507.247.057.25+0.84+13.12%5044.10%
MU210115C000550002019-11-15 2:53PM EST55.006.206.156.35+0.37+6.35%22043.54%
MU210115C000575002019-11-14 10:47AM EST57.504.905.355.550.00-6043.04%
MU210115C000600002019-11-15 1:27PM EST60.004.854.654.85+0.70+16.87%42042.64%
MU210115C000650002019-11-14 9:44AM EST65.003.203.503.700.00-20042.05%
MU210115C000700002019-11-15 10:32AM EST70.002.722.522.77+0.32+13.33%41041.33%
MU210115C000750002019-11-15 2:03PM EST75.002.041.872.07+0.23+12.71%9040.78%
PutsforJanuary 15, 2021
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
MU210115P000100002019-11-15 12:01PM EST10.000.080.000.12+0.03+60.00%1064.06%
MU210115P000130002019-11-14 1:03PM EST13.000.140.070.180.00-20059.57%
MU210115P000150002019-11-15 9:40AM EST15.000.200.170.25+0.01+5.26%11058.11%
MU210115P000180002019-11-08 2:55PM EST18.000.350.310.400.00-2054.88%
MU210115P000200002019-11-14 2:33PM EST20.000.530.450.530.00-74053.08%
MU210115P000230002019-11-14 9:31AM EST23.000.860.720.810.00-44050.83%
MU210115P000250002019-11-15 1:23PM EST25.000.970.971.05-0.14-12.61%2050.20%
MU210115P000280002019-11-15 3:00PM EST28.001.461.371.51-0.18-10.98%10048.39%
MU210115P000300002019-11-15 12:48PM EST30.001.801.771.89-0.15-7.69%10047.34%
MU210115P000330002019-11-15 1:19PM EST33.002.482.442.57-0.31-11.11%1045.85%
MU210115P000350002019-11-15 3:39PM EST35.003.123.003.15-0.13-4.00%11045.25%
MU210115P000380002019-11-15 3:21PM EST38.004.053.904.05-0.15-3.57%23043.73%
MU210115P000400002019-11-15 3:24PM EST40.004.754.654.80-0.25-5.00%112043.14%
MU210115P000420002019-11-15 3:11PM EST42.005.555.455.60-0.15-2.63%9042.44%
MU210115P000450002019-11-15 3:13PM EST45.006.886.806.95-0.52-7.03%14041.49%
MU210115P000470002019-11-15 10:22AM EST47.007.757.807.95-0.55-6.63%2,500040.92%
MU210115P000500002019-11-14 9:30AM EST50.0010.309.359.600.00-213040.16%
MU210115P000525002019-11-15 10:24AM EST52.5010.8010.8511.05-0.75-6.49%160039.33%
MU210115P000550002019-11-07 10:56AM EST55.0012.0012.4512.650.00-1038.74%
MU210115P000600002019-11-15 10:18AM EST60.0015.9015.8516.10-0.20-1.24%2037.38%
MU210115P000650002019-10-25 10:52AM EST65.0019.8019.6019.950.00-19036.32%
MU210115P000700002019-10-25 11:57AM EST70.0023.7023.7024.000.00-41034.67%
MU210115P000750002019-10-02 8:52AM EST75.0033.2027.2528.250.00-53,42032.41%