MU - Micron Technology, Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
In The Money
Show:ListStraddle
CallsforJanuary 24, 2020
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
MU200124C000420002019-12-16 12:08AM EST42.008.5015.6015.800.00--0106.25%
MU200124C000430002020-01-07 11:05AM EST43.0014.0914.5514.800.00-11087.50%
MU200124C000440002020-01-08 9:37AM EST44.0014.1513.5513.800.00-1081.25%
MU200124C000450002020-01-17 2:08PM EST45.0012.5512.5512.80+0.40+3.29%1018475.00%
MU200124C000460002020-01-17 2:08PM EST46.0011.5711.5511.80-0.02-0.17%103468.75%
MU200124C000465002020-01-08 1:50PM EST46.5011.2411.0511.300.00-2265.63%
MU200124C000470002019-12-19 9:52AM EST47.007.8610.5510.800.00-57063.28%
MU200124C000475002020-01-16 9:30AM EST47.509.4210.0510.300.00-2760.16%
MU200124C000480002020-01-10 3:53PM EST48.008.659.559.800.00-57757.81%
MU200124C000485002020-01-17 3:17PM EST48.508.859.059.30+0.31+3.63%33954.69%
MU200124C000490002020-01-10 3:52PM EST49.007.698.558.800.00-56951.56%
MU200124C000495002020-01-15 10:15AM EST49.507.258.058.300.00-22971.48%
MU200124C000500002020-01-17 2:40PM EST50.007.447.607.80-0.36-4.62%5629953.13%
MU200124C000505002020-01-16 2:35PM EST50.506.607.057.30-0.45-6.38%108063.87%
MU200124C000510002020-01-17 3:57PM EST51.006.706.556.80+0.21+3.24%428460.16%
MU200124C000515002020-01-17 10:13AM EST51.505.926.056.30+0.07+1.20%112756.25%
MU200124C000520002020-01-17 3:58PM EST52.005.695.555.75-0.05-0.87%1,0292,50247.46%
MU200124C000525002020-01-17 3:58PM EST52.505.215.105.25-0.04-0.76%3229743.95%
MU200124C000530002020-01-17 3:54PM EST53.004.614.604.75-0.04-0.86%44750240.43%
MU200124C000535002020-01-17 3:51PM EST53.504.074.104.30-0.08-1.93%1355241.21%
MU200124C000540002020-01-17 3:57PM EST54.003.753.653.80+0.05+1.35%12079237.31%
MU200124C000545002020-01-17 3:50PM EST54.503.123.203.40-0.13-4.00%17920839.45%
MU200124C000550002020-01-17 3:58PM EST55.002.812.762.84-0.03-1.06%7201,35531.84%
MU200124C000555002020-01-17 3:18PM EST55.502.152.332.48-0.25-10.42%1861,14034.28%
MU200124C000560002020-01-17 3:59PM EST56.001.971.941.99-0.12-5.74%2741,24629.79%
MU200124C000565002020-01-17 3:59PM EST56.501.591.571.62-0.13-7.56%42167229.40%
MU200124C000570002020-01-17 3:57PM EST57.001.251.241.29-0.16-11.35%1,5471,87029.10%
MU200124C000575002020-01-17 3:59PM EST57.500.980.981.00-0.13-11.71%3,0221,67528.86%
MU200124C000580002020-01-17 3:59PM EST58.000.770.720.77-0.13-14.44%4,7552,02029.10%
MU200124C000585002020-01-17 3:59PM EST58.500.570.530.57-0.12-17.39%8345,01529.00%
MU200124C000590002020-01-17 3:59PM EST59.000.390.390.42-0.10-20.41%8761,04529.25%
MU200124C000595002020-01-17 3:58PM EST59.500.300.280.31-0.06-16.67%36964829.79%
MU200124C000600002020-01-17 3:56PM EST60.000.200.200.22-0.10-33.33%4,4399,02429.98%
MU200124C000605002020-01-17 3:06PM EST60.500.140.140.15-0.06-30.00%7022329.98%
MU200124C000610002020-01-17 3:01PM EST61.000.090.100.12-0.03-25.00%4219631.45%
MU200124C000615002020-01-17 3:46PM EST61.500.070.070.08-0.03-30.00%2021931.45%
MU200124C000620002020-01-17 2:27PM EST62.000.050.050.06-0.01-16.67%1524232.42%
MU200124C000625002020-01-16 3:56PM EST62.500.050.010.050.00-84733.99%
MU200124C000630002020-01-16 3:06PM EST63.000.040.000.040.00-2516135.16%
MU200124C000635002020-01-16 9:42AM EST63.500.040.000.050.00-13839.26%
MU200124C000640002020-01-16 10:59AM EST64.000.020.000.040.00-87240.23%
MU200124C000645002020-01-14 3:12PM EST64.500.050.000.040.00-502342.58%
MU200124C000650002020-01-09 10:28AM EST65.000.080.000.040.00-207144.92%
MU200124C000655002020-01-16 11:41AM EST65.500.020.000.030.00-5645.31%
MU200124C000660002020-01-08 2:50PM EST66.000.060.000.030.00-343647.66%
MU200124C000675002019-12-18 10:24AM EST67.500.130.000.030.00--153.91%
MU200124C000680002020-01-13 12:07PM EST68.000.040.000.030.00-22251.56%
MU200124C000685002020-01-08 3:36PM EST68.500.040.000.030.00--153.13%
MU200124C000720002020-01-14 12:44PM EST72.000.010.000.030.00-1266.41%
MU200124C000725002020-01-16 12:04PM EST72.500.010.000.020.00-1164.84%
PutsforJanuary 24, 2020
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
MU200124P000350002020-01-08 10:09AM EST35.000.010.000.030.00-10140.63%
MU200124P000390002020-01-02 2:10PM EST39.000.030.000.030.00-10112.50%
MU200124P000400002020-01-02 9:30AM EST40.000.050.000.030.00-30106.25%
MU200124P000410002019-12-30 10:28AM EST41.000.030.000.030.00-5099.22%
MU200124P000420002020-01-08 10:09AM EST42.000.030.000.030.00-1093.75%
MU200124P000430002019-12-27 10:02AM EST43.000.040.000.030.00-15087.50%
MU200124P000440002020-01-13 9:30AM EST44.000.030.000.030.00-200081.25%
MU200124P000450002020-01-15 12:19PM EST45.000.020.000.030.00-2075.00%
MU200124P000455002019-12-30 9:39AM EST45.500.170.000.030.00-10071.88%
MU200124P000460002020-01-06 12:15PM EST46.000.110.000.030.00-20068.75%
MU200124P000465002020-01-08 10:56AM EST46.500.040.000.030.00-5065.63%
MU200124P000470002020-01-14 1:52PM EST47.000.020.000.030.00-6063.28%
MU200124P000475002020-01-17 11:03AM EST47.500.010.000.03-0.01-50.00%1060.16%
MU200124P000480002020-01-15 12:19PM EST48.000.030.000.030.00-17057.81%
MU200124P000485002020-01-06 1:28PM EST48.500.250.000.040.00-16057.03%
MU200124P000490002020-01-14 11:29AM EST49.000.030.000.040.00-4053.91%
MU200124P000495002020-01-15 1:55PM EST49.500.040.000.040.00-90050.78%
MU200124P000500002020-01-17 3:53PM EST50.000.010.010.040.00-131053.13%
MU200124P000505002020-01-17 3:44PM EST50.500.010.000.04-0.04-80.00%11050.00%
MU200124P000510002020-01-17 12:06PM EST51.000.030.000.030.00-3044.53%
MU200124P000515002020-01-17 11:52AM EST51.500.030.000.04+0.01+50.00%1043.75%
MU200124P000520002020-01-17 12:06PM EST52.000.030.010.03-0.01-25.00%8038.67%
MU200124P000525002020-01-17 3:31PM EST52.500.030.020.04-0.01-25.00%326037.50%
MU200124P000530002020-01-17 3:40PM EST53.000.050.030.05-0.02-28.57%319035.74%
MU200124P000535002020-01-17 3:44PM EST53.500.060.040.06-0.02-25.00%223033.79%
MU200124P000540002020-01-17 3:35PM EST54.000.090.070.08-0.03-25.00%128032.42%
MU200124P000545002020-01-17 3:58PM EST54.500.100.100.11-0.06-37.50%211031.25%
MU200124P000550002020-01-17 3:57PM EST55.000.140.140.16-0.09-39.13%371030.66%
MU200124P000555002020-01-17 3:54PM EST55.500.220.210.23-0.09-29.03%811030.08%
MU200124P000560002020-01-17 3:59PM EST56.000.300.300.33-0.12-28.57%839029.79%
MU200124P000565002020-01-17 3:56PM EST56.500.430.420.45-0.12-21.82%1,308029.00%
MU200124P000570002020-01-17 3:59PM EST57.000.620.590.63-0.10-13.89%901029.10%
MU200124P000575002020-01-17 3:58PM EST57.500.820.810.85-0.14-14.58%1,572029.20%
MU200124P000580002020-01-17 3:58PM EST58.001.101.071.12-0.14-11.29%465029.44%
MU200124P000585002020-01-17 3:34PM EST58.501.511.381.43+0.07+4.86%89029.69%
MU200124P000590002020-01-17 3:50PM EST59.001.841.731.78-0.14-7.07%116029.98%
MU200124P000595002020-01-17 3:54PM EST59.502.192.112.17-0.06-2.67%24211930.57%
MU200124P000600002020-01-17 12:57PM EST60.002.732.472.62+0.13+5.00%4416432.81%
MU200124P000605002020-01-17 9:48AM EST60.503.202.933.05-0.65-16.88%482333.40%
MU200124P000610002020-01-17 3:07PM EST61.003.703.353.50-0.05-1.33%2016034.18%
MU200124P000615002020-01-07 12:53PM EST61.504.403.804.000.00--137.50%
MU200124P000620002020-01-16 1:10PM EST62.004.704.304.500.00-1407040.82%
MU200124P000625002020-01-16 3:25PM EST62.504.954.755.000.00-101044.14%
MU200124P000630002020-01-14 3:09PM EST63.005.475.255.500.00-5747.27%
MU200124P000635002020-01-16 12:52PM EST63.505.955.756.000.00-101050.39%
MU200124P000640002020-01-16 2:49PM EST64.006.556.256.500.00-9953.32%
MU200124P000645002020-01-16 9:52AM EST64.507.156.757.000.00--556.25%
MU200124P000650002019-12-20 9:33AM EST65.009.907.257.450.00-5054.49%
MU200124P000660002020-01-06 12:12AM EST66.0012.008.258.450.00--059.77%
MU200124P000750002019-12-30 10:55AM EST75.0021.8517.2517.450.00--073.44%