MU - Micron Technology, Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
In The Money
Show:ListStraddle
CallsforOctober 20, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
MU171020C000130002017-10-20 12:25PM EDT13.0029.0828.4028.50+2.38+8.91%105950.00%
MU171020C000140002017-10-10 3:59PM EDT14.0028.0027.4027.500.00-34650.00%
MU171020C000150002017-10-19 9:41AM EDT15.0025.6026.4026.500.00-32850.00%
MU171020C000160002017-10-18 1:52PM EDT16.0025.3525.4025.500.00-34550.00%
MU171020C000170002017-10-20 3:55PM EDT17.0024.5024.4524.50+1.05+4.48%1010850.00%
MU171020C000180002017-10-20 10:20AM EDT18.0023.8523.4023.50+1.90+8.66%410750.00%
MU171020C000190002017-10-20 9:47AM EDT19.0022.8522.4022.50+0.45+2.01%532050.00%
MU171020C000200002017-10-19 11:08AM EDT20.0020.9021.4021.500.00-230950.00%
MU171020C000210002017-10-19 9:51AM EDT21.0019.2520.4020.500.00-2051,53250.00%
MU171020C000220002017-10-20 3:05PM EDT22.0019.9219.4519.50+1.67+9.15%24,71450.00%
MU171020C000230002017-10-20 9:31AM EDT23.0019.0018.4018.50+1.00+5.56%2749550.00%
MU171020C000240002017-10-20 10:29AM EDT24.0017.7017.4017.50+0.20+1.14%751,07850.00%
MU171020C000250002017-10-20 2:00PM EDT25.0017.0516.4016.50+0.77+4.73%53,31150.00%
MU171020C000260002017-10-20 3:51PM EDT26.0015.5515.4515.50+0.21+1.37%1532,98350.00%
MU171020C000265002017-10-18 9:38AM EDT26.5015.2514.9015.050.00-15412.50%
MU171020C000270002017-10-20 3:26PM EDT27.0014.8914.4014.50+0.53+3.69%13413,14850.00%
MU171020C000280002017-10-20 3:47PM EDT28.0013.5513.4513.50+0.25+1.88%1,20624,92450.00%
MU171020C000285002017-10-13 9:45AM EDT28.5012.2012.9013.000.00-12350.00%
MU171020C000290002017-10-20 3:38PM EDT29.0012.7212.4012.50+0.42+3.41%697,14250.00%
MU171020C000295002017-10-13 9:47AM EDT29.5011.2011.9012.000.00-38550.00%
MU171020C000300002017-10-20 3:57PM EDT30.0011.4511.4011.50+0.23+2.05%97828,01750.00%
MU171020C000305002017-10-02 9:34AM EDT30.509.1510.9011.250.00-2047318.75%
MU171020C000310002017-10-20 3:33PM EDT31.0010.7510.4010.50+0.45+4.37%20912,06650.00%
MU171020C000315002017-09-28 11:32AM EDT31.505.859.9010.000.00-315050.00%
MU171020C000320002017-10-20 3:58PM EDT32.009.459.409.50+0.20+2.16%22116,56850.00%
MU171020C000325002017-10-20 12:49PM EDT32.509.508.909.00+1.02+12.03%6814050.00%
MU171020C000330002017-10-20 3:58PM EDT33.008.458.408.50+0.15+1.81%1,42911,09750.00%
MU171020C000335002017-10-20 3:41PM EDT33.508.187.908.00+0.21+2.63%341,53850.00%
MU171020C000340002017-10-20 3:59PM EDT34.007.457.407.50+0.15+2.05%1,27819,41450.00%
MU171020C000345002017-10-20 3:56PM EDT34.507.006.907.00+0.13+1.89%2269450.00%
MU171020C000350002017-10-20 3:57PM EDT35.006.506.456.50+0.22+3.50%1,50072,44450.00%
MU171020C000355002017-10-20 2:19PM EDT35.506.605.906.00+1.44+27.91%192,04950.00%
MU171020C000360002017-10-20 3:57PM EDT36.005.505.405.50+0.20+3.77%25713,84850.00%
MU171020C000365002017-10-20 3:55PM EDT36.505.004.905.00+0.32+6.84%461,56050.00%
MU171020C000370002017-10-20 3:51PM EDT37.004.554.404.50+0.24+5.57%32912,49650.00%
MU171020C000375002017-10-20 3:24PM EDT37.504.413.904.00+0.61+16.05%1323,62050.00%
MU171020C000380002017-10-20 3:58PM EDT38.003.503.403.50+0.25+7.69%1,58465,15850.00%
MU171020C000385002017-10-20 3:55PM EDT38.502.992.923.00-0.04-1.32%1362,23450.00%
MU171020C000390002017-10-20 3:57PM EDT39.002.462.422.48+0.14+6.03%2,08710,3710.00%
MU171020C000395002017-10-20 3:57PM EDT39.502.001.921.98+0.17+9.29%6701,9460.00%
MU171020C000400002017-10-20 3:59PM EDT40.001.201.421.53-0.12-9.09%4,89486,46746.88%
MU171020C000405002017-10-20 3:59PM EDT40.500.960.921.03+0.09+10.34%1,1363,58934.38%
MU171020C000410002017-10-20 3:59PM EDT41.000.470.410.54+0.02+4.44%6,22230,42022.66%
MU171020C000415002017-10-20 3:59PM EDT41.500.020.030.05-0.21-91.30%12,24815,3425.86%
MU171020C000420002017-10-20 3:56PM EDT42.000.010.000.01-0.09-90.00%25,03939,80915.63%
MU171020C000425002017-10-20 3:48PM EDT42.500.010.000.01-0.03-75.00%2,8737,74226.56%
MU171020C000430002017-10-20 2:48PM EDT43.000.010.000.01-0.03-75.00%98413,56735.94%
MU171020C000435002017-10-20 12:23PM EDT43.500.010.000.020.00-802,30352.34%
MU171020C000440002017-10-20 2:19PM EDT44.000.010.000.01-0.06-85.71%7735,83450.00%
MU171020C000445002017-10-19 10:16AM EDT44.500.010.000.020.00-288764.06%
MU171020C000450002017-10-20 11:20AM EDT45.000.030.000.01+0.02+200.00%1011,12765.63%
MU171020C000455002017-10-13 11:58PM EDT45.500.040.020.030.00-2161093.75%
MU171020C000460002017-10-16 9:57AM EDT46.000.010.010.03-0.02-66.67%321,96798.44%
MU171020C000465002017-10-18 9:37AM EDT46.500.010.000.020.00-10029996.88%
MU171020C000470002017-10-20 12:47PM EDT47.000.010.000.010.00-169196.88%
MU171020C000480002017-10-16 3:35PM EDT48.000.010.000.02-0.02-66.67%281,790120.31%
MU171020C000485002017-10-13 11:58PM EDT48.500.020.000.020.00-200200128.13%
MU171020C000490002017-10-12 11:55AM EDT49.000.010.000.020.00-101,091134.38%
PutsforOctober 20, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
MU171020P000130002017-09-20 9:34AM EDT13.000.010.000.020.00-10196825.00%
MU171020P000140002017-08-18 11:46AM EDT14.000.010.000.020.00-10561775.00%
MU171020P000150002017-07-21 3:55PM EDT15.000.050.000.160.00-10164931.25%
MU171020P000160002017-08-04 11:18AM EDT16.000.040.030.05-0.02-33.33%2079793.75%
MU171020P000170002017-10-20 1:03PM EDT17.000.030.000.02-0.29-90.62%5230637.50%
MU171020P000180002017-09-13 10:30AM EDT18.000.010.000.020.00-20460600.00%
MU171020P000190002017-09-12 3:38PM EDT19.000.010.000.020.00-22,600562.50%
MU171020P000200002017-10-10 10:06AM EDT20.000.010.000.010.00-706,627500.00%
MU171020P000210002017-10-10 10:06AM EDT21.000.010.000.010.00-701,307462.50%
MU171020P000220002017-09-26 10:02AM EDT22.000.010.000.010.00-210,120425.00%
MU171020P000230002017-10-10 10:46AM EDT23.000.020.000.010.00-354,157400.00%
MU171020P000240002017-10-19 12:07PM EDT24.000.010.000.040.00-85,389437.50%
MU171020P000250002017-10-11 3:31PM EDT25.000.010.000.010.00-430,974350.00%
MU171020P000260002017-10-20 1:13PM EDT26.000.060.000.01+0.05+500.00%618,075325.00%
MU171020P000265002017-09-22 11:58PM EDT26.500.070.040.060.00-5799412.50%
MU171020P000270002017-10-18 2:03PM EDT27.000.010.000.010.00-829,597300.00%
MU171020P000275002017-10-06 3:52PM EDT27.500.010.000.04-0.07-87.50%48308337.50%
MU171020P000280002017-10-11 11:00AM EDT28.000.010.000.030.00-627,593312.50%
MU171020P000285002017-10-13 3:49PM EDT28.500.010.000.01-0.01-50.00%40341262.50%
MU171020P000290002017-10-20 10:26AM EDT29.000.010.000.040.00-213,546300.00%
MU171020P000295002017-10-04 3:31PM EDT29.500.010.020.070.00-1057320.31%
MU171020P000300002017-10-20 3:37PM EDT30.000.010.000.010.00-2013,621231.25%
MU171020P000305002017-10-17 11:22AM EDT30.500.010.000.020.00-1350237.50%
MU171020P000310002017-10-13 12:56PM EDT31.000.020.000.020.00-14119,811225.00%
MU171020P000315002017-10-13 12:16PM EDT31.500.020.000.030.00-11,890228.13%
MU171020P000320002017-10-19 1:34PM EDT32.000.010.000.010.00-213,239187.50%
MU171020P000325002017-10-19 9:45AM EDT32.500.030.000.010.00-1005,743181.25%
MU171020P000330002017-10-19 1:34PM EDT33.000.020.000.020.00-214,795181.25%
MU171020P000335002017-10-20 3:25PM EDT33.500.010.000.020.00-15,242171.88%
MU171020P000340002017-10-20 12:55PM EDT34.000.030.000.03+0.02+200.00%17,469171.88%
MU171020P000345002017-10-18 10:50AM EDT34.500.010.000.010.00-24,670137.50%
MU171020P000350002017-10-19 3:58PM EDT35.000.010.000.010.00-24,04963,957131.25%
MU171020P000355002017-10-19 12:41PM EDT35.500.010.000.050.00-3083,911148.44%
MU171020P000360002017-10-20 10:44AM EDT36.000.010.000.010.00-209,659112.50%
MU171020P000365002017-10-19 1:06PM EDT36.500.030.000.030.00-5162,633115.63%
MU171020P000370002017-10-20 10:54AM EDT37.000.020.000.01+0.01+100.00%156,40590.63%
MU171020P000375002017-10-20 11:06AM EDT37.500.010.000.01-0.01-50.00%672,64781.25%
MU171020P000380002017-10-20 10:16AM EDT38.000.020.000.01-0.01-33.33%1211,18171.88%
MU171020P000385002017-10-20 3:40PM EDT38.500.010.000.01-0.01-50.00%563,28162.50%
MU171020P000390002017-10-20 3:41PM EDT39.000.010.000.01-0.02-66.67%1877,88153.13%
MU171020P000395002017-10-20 3:56PM EDT39.500.010.000.01-0.04-80.00%9313,91348.44%
MU171020P000400002017-10-20 3:47PM EDT40.000.020.000.02-0.05-71.43%1,49315,32442.97%
MU171020P000405002017-10-20 3:55PM EDT40.500.010.000.02-0.10-90.91%3,52418,99531.25%
MU171020P000410002017-10-20 3:59PM EDT41.000.010.000.03-0.23-95.83%3,2218,83720.70%
MU171020P000415002017-10-20 3:59PM EDT41.500.090.060.10-0.37-80.43%34,4458,28511.52%
MU171020P000420002017-10-20 3:59PM EDT42.000.550.490.58-0.26-32.10%7,7853,32029.30%
MU171020P000425002017-10-20 3:55PM EDT42.501.001.021.10-0.82-45.05%1,6121,45048.44%
MU171020P000430002017-10-20 3:11PM EDT43.001.051.081.72-0.51-32.69%10531183.98%
MU171020P000435002017-10-20 2:12PM EDT43.501.381.452.16-0.61-30.65%15188.67%
MU171020P000440002017-10-20 3:42PM EDT44.002.352.102.63+0.01+0.43%1339096.09%
MU171020P000445002017-10-18 3:50PM EDT44.502.952.503.100.00-2021101.17%
MU171020P000450002017-10-19 10:22AM EDT45.004.483.503.600.00-31196.09%
MU171020P000455002017-10-16 5:31PM EDT45.504.154.004.150.00-8918116.41%
MU171020P000460002017-10-13 9:39AM EDT46.005.503.304.600.00-132135.16%
MU171020P000465002017-10-16 5:31PM EDT46.505.655.005.150.00-10136.72%
MU171020P000470002017-10-12 10:39AM EDT47.005.755.505.600.00-1117135.94%
MU171020P000475002017-10-13 11:58PM EDT47.507.006.006.150.00-100156.25%
MU171020P000480002017-10-18 3:50PM EDT48.006.456.506.600.00-3528153.13%
MU171020P000485002017-10-20 5:50PM EDT48.508.257.007.100.00-130162.50%
MU171020P000490002017-10-20 3:45PM EDT49.007.407.507.60-0.42-5.37%1010171.09%