MU - Micron Technology, Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
In The Money
Show:ListStraddle
CallsforOctober 18, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
MU191018C000180002019-09-30 9:49AM EDT18.0024.790.000.000.00-10620.00%
MU191018C000190002019-08-05 11:05AM EDT19.0022.8530.1030.200.00-151,087.11%
MU191018C000200002019-10-04 10:17AM EDT20.0023.750.000.000.00-2230.00%
MU191018C000210002019-06-07 11:07AM EDT21.0019.4518.2018.900.00-360.00%
MU191018C000220002019-07-22 9:31AM EDT22.0024.6522.4022.600.00--500.00%
MU191018C000230002019-08-08 3:41PM EDT23.0019.8226.1026.250.00--16898.44%
MU191018C000240002019-07-29 10:17AM EDT24.0022.2020.9021.150.00-110.00%
MU191018C000250002019-09-24 12:56PM EDT25.0023.130.000.000.00-11330.00%
MU191018C000260002019-09-13 10:13AM EDT26.0024.3918.9019.000.00-90640.00%
MU191018C000270002019-08-05 11:46AM EDT27.0014.8722.1022.250.00-588740.04%
MU191018C000280002019-08-16 11:57AM EDT28.0015.4822.4522.650.00-2239849.81%
MU191018C000290002019-08-29 11:10AM EDT29.0015.8713.5514.700.00-100.00%
MU191018C000300002019-10-11 3:52PM EDT30.0015.460.000.000.00-665110.00%
MU191018C000310002019-10-02 12:15PM EDT31.0011.350.000.000.00-21040.00%
MU191018C000320002019-10-02 9:56AM EDT32.0010.120.000.000.00-112480.00%
MU191018C000330002019-10-11 3:57PM EDT33.0012.250.000.000.00-14630.00%
MU191018C000340002019-10-11 10:36AM EDT34.0011.450.000.000.00-124620.00%
MU191018C000350002019-10-15 3:28PM EDT35.0011.500.000.000.00-61,7430.00%
MU191018C000360002019-10-14 9:45AM EDT36.009.120.000.000.00-271,9390.00%
MU191018C000370002019-10-15 3:58PM EDT37.009.460.000.000.00-37020.00%
MU191018C000375002019-10-11 3:02PM EDT37.508.000.000.000.00-123830.00%
MU191018C000380002019-10-15 1:19PM EDT38.008.500.000.000.00-401,7170.00%
MU191018C000385002019-10-04 9:45AM EDT38.505.150.000.000.00--80.00%
MU191018C000390002019-10-15 2:13PM EDT39.007.480.000.000.00-37,8780.00%
MU191018C000395002019-10-11 10:29AM EDT39.505.210.000.000.00-670.00%
MU191018C000400002019-10-15 3:57PM EDT40.006.500.000.000.00-2710,6540.00%
MU191018C000405002019-10-15 3:28PM EDT40.505.990.000.000.00-31460.00%
MU191018C000410002019-10-15 3:46PM EDT41.005.500.000.000.00-201,6510.00%
MU191018C000415002019-10-15 9:40AM EDT41.503.850.000.000.00-43280.00%
MU191018C000420002019-10-15 3:45PM EDT42.004.500.000.000.00-714,4220.00%
MU191018C000425002019-10-15 3:23PM EDT42.503.980.000.000.00-137200.00%
MU191018C000430002019-10-15 3:53PM EDT43.003.520.000.000.00-2387,3510.00%
MU191018C000435002019-10-15 3:19PM EDT43.503.010.000.000.00-112,0270.00%
MU191018C000440002019-10-15 3:59PM EDT44.002.490.000.000.00-1,6247,6410.00%
MU191018C000445002019-10-15 3:21PM EDT44.502.090.000.000.00-8723,2520.00%
MU191018C000450002019-10-15 3:58PM EDT45.001.620.000.000.00-2,37023,6900.00%
MU191018C000455002019-10-15 3:58PM EDT45.501.210.000.000.00-2,8912,4940.00%
MU191018C000460002019-10-15 3:59PM EDT46.000.850.000.000.00-3,94310,5260.00%
MU191018C000465002019-10-15 3:59PM EDT46.500.550.000.000.00-1,1302,6930.39%
MU191018C000470002019-10-15 3:58PM EDT47.000.360.000.000.00-2,1306,8283.13%
MU191018C000475002019-10-15 3:57PM EDT47.500.210.000.000.00-5601,3106.25%
MU191018C000480002019-10-15 3:59PM EDT48.000.130.000.000.00-1,1718,75212.50%
MU191018C000485002019-10-15 3:31PM EDT48.500.090.000.000.00-3911,21912.50%
MU191018C000490002019-10-15 3:13PM EDT49.000.060.000.000.00-745,41512.50%
MU191018C000495002019-10-15 1:52PM EDT49.500.030.000.000.00-1301,60525.00%
MU191018C000500002019-10-15 3:27PM EDT50.000.030.000.000.00-20117,24125.00%
MU191018C000505002019-10-15 2:50PM EDT50.500.020.020.000.00-2321,30125.00%
MU191018C000510002019-10-15 3:54PM EDT51.000.030.000.000.00-1461,57125.00%
MU191018C000515002019-10-15 2:11PM EDT51.500.020.000.000.00-452225.00%
MU191018C000520002019-10-15 10:37AM EDT52.000.010.000.000.00-61,62825.00%
MU191018C000525002019-10-14 3:36PM EDT52.500.010.000.000.00-51,78525.00%
MU191018C000530002019-10-15 11:11AM EDT53.000.010.000.000.00-161,83225.00%
MU191018C000535002019-10-04 3:41PM EDT53.500.030.000.000.00-232750.00%
MU191018C000540002019-10-15 11:29AM EDT54.000.010.000.000.00-121,77750.00%
MU191018C000550002019-10-15 2:55PM EDT55.000.020.000.000.00-1815,37150.00%
MU191018C000560002019-10-15 1:00PM EDT56.000.010.000.000.00-81,38550.00%
MU191018C000565002019-10-02 9:59AM EDT56.500.020.000.000.00-19850.00%
MU191018C000570002019-10-15 11:16AM EDT57.000.010.000.000.00-128550.00%
MU191018C000575002019-09-30 2:34PM EDT57.500.020.000.000.00-6726050.00%
MU191018C000600002019-10-14 3:21PM EDT60.000.010.000.000.00-1315,85950.00%
MU191018C000650002019-10-10 11:15AM EDT65.000.010.000.000.00-12,67750.00%
MU191018C000700002019-09-27 2:17PM EDT70.000.010.000.000.00-172850.00%
MU191018C000750002019-09-26 3:59PM EDT75.000.010.000.000.00-708550.00%
MU191018C000800002019-09-27 3:51PM EDT80.000.010.000.000.00-1150.00%
PutsforOctober 18, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
MU191018P000180002019-09-10 2:51PM EDT18.000.030.000.020.00-10105387.50%
MU191018P000190002019-10-11 9:50AM EDT19.000.010.000.000.00-507850.00%
MU191018P000200002019-09-23 12:08PM EDT20.000.020.000.000.00-118950.00%
MU191018P000210002019-10-15 3:56PM EDT21.000.010.000.000.00-26150.00%
MU191018P000220002019-09-09 3:16PM EDT22.000.020.000.020.00-1752306.25%
MU191018P000230002019-08-26 2:58PM EDT23.000.030.000.020.00-50287.50%
MU191018P000240002019-10-02 3:56PM EDT24.000.010.000.000.00-415450.00%
MU191018P000250002019-10-10 12:46PM EDT25.000.010.000.000.00-7921,26050.00%
MU191018P000260002019-09-30 10:07AM EDT26.000.010.000.000.00-31,04850.00%
MU191018P000270002019-09-23 11:31AM EDT27.000.020.000.000.00-4492250.00%
MU191018P000280002019-09-26 9:30AM EDT28.000.020.000.000.00-11,60450.00%
MU191018P000290002019-10-02 9:30AM EDT29.000.020.000.000.00-2098850.00%
MU191018P000300002019-10-15 3:41PM EDT30.000.010.000.000.00-117,30450.00%
MU191018P000310002019-10-08 9:42AM EDT31.000.010.000.000.00-43,66250.00%
MU191018P000320002019-10-01 3:54PM EDT32.000.020.000.000.00-17,31350.00%
MU191018P000330002019-10-14 10:05AM EDT33.000.010.000.000.00-205,17850.00%
MU191018P000340002019-10-11 1:55PM EDT34.000.030.000.000.00-65,44250.00%
MU191018P000350002019-10-11 3:36PM EDT35.000.010.000.000.00-55311,22250.00%
MU191018P000360002019-10-15 3:07PM EDT36.000.010.000.000.00-110,84650.00%
MU191018P000370002019-10-15 2:21PM EDT37.000.010.000.000.00-187,60350.00%
MU191018P000375002019-10-14 10:03AM EDT37.500.020.010.000.00-5016890.63%
MU191018P000380002019-10-15 12:26PM EDT38.000.010.000.000.00-239,47950.00%
MU191018P000385002019-10-11 9:41AM EDT38.500.050.000.000.00-548650.00%
MU191018P000390002019-10-15 1:51PM EDT39.000.010.000.000.00-705,59350.00%
MU191018P000395002019-10-15 12:41PM EDT39.500.010.010.000.00-1036571.88%
MU191018P000400002019-10-15 3:56PM EDT40.000.010.000.000.00-5320,05350.00%
MU191018P000405002019-10-15 12:48PM EDT40.500.010.000.000.00-1853550.00%
MU191018P000410002019-10-15 2:36PM EDT41.000.020.000.000.00-1007,94025.00%
MU191018P000415002019-10-15 1:35PM EDT41.500.020.000.000.00-212,95125.00%
MU191018P000420002019-10-15 3:24PM EDT42.000.030.000.000.00-1868,70325.00%
MU191018P000425002019-10-15 3:40PM EDT42.500.030.000.000.00-381,49125.00%
MU191018P000430002019-10-15 3:12PM EDT43.000.040.000.000.00-1,93311,10325.00%
MU191018P000435002019-10-15 3:30PM EDT43.500.050.000.000.00-2592,51625.00%
MU191018P000440002019-10-15 3:59PM EDT44.000.060.000.000.00-4138,42412.50%
MU191018P000445002019-10-15 3:51PM EDT44.500.100.000.000.00-4843,72312.50%
MU191018P000450002019-10-15 3:58PM EDT45.000.160.000.000.00-1,70813,10912.50%
MU191018P000455002019-10-15 3:59PM EDT45.500.250.000.000.00-3697966.25%
MU191018P000460002019-10-15 3:59PM EDT46.000.380.000.000.00-2,0968,4493.13%
MU191018P000465002019-10-15 3:57PM EDT46.500.600.000.000.00-2021,4940.00%
MU191018P000470002019-10-15 3:56PM EDT47.000.850.000.000.00-1423,5710.00%
MU191018P000475002019-10-15 3:25PM EDT47.501.270.000.000.00-1711,4460.00%
MU191018P000480002019-10-15 3:54PM EDT48.001.630.000.000.00-924,6860.00%
MU191018P000485002019-10-15 10:32AM EDT48.502.830.000.000.00-23950.00%
MU191018P000490002019-10-15 3:53PM EDT49.002.560.000.000.00-231,4960.00%
MU191018P000495002019-10-14 2:30PM EDT49.504.600.000.000.00-12640.00%
MU191018P000500002019-10-15 3:28PM EDT50.003.550.000.000.00-143,5080.00%
MU191018P000505002019-10-15 11:17AM EDT50.504.200.000.000.00-53310.00%
MU191018P000510002019-10-01 12:51PM EDT51.008.980.000.000.00-700.00%
MU191018P000515002019-09-30 2:36PM EDT51.508.190.000.000.00-4810.00%
MU191018P000520002019-09-30 2:42PM EDT52.009.200.000.000.00-100.00%
MU191018P000525002019-09-30 3:50PM EDT52.509.790.000.000.00-2900.00%
MU191018P000530002019-09-30 3:52PM EDT53.0010.250.000.000.00-800.00%
MU191018P000535002019-09-26 3:25PM EDT53.505.650.000.000.00--00.00%
MU191018P000540002019-10-01 9:38AM EDT54.0010.900.000.000.00-100.00%
MU191018P000550002019-10-03 10:27AM EDT55.0012.670.000.000.00-9960.00%
MU191018P000560002019-09-27 9:43AM EDT56.0013.000.000.000.00-100.00%
MU191018P000565002019-09-26 12:26PM EDT56.508.200.000.000.00--00.00%
MU191018P000570002019-09-26 12:26PM EDT57.008.650.000.000.00--00.00%
MU191018P000600002019-10-02 12:23PM EDT60.0017.800.000.000.00-34820.00%
MU191018P000650002019-08-19 10:07AM EDT65.0020.3314.4014.650.00-2000.00%
MU191018P000700002019-08-06 9:32AM EDT70.0027.0020.8520.950.00--00.00%
MU191018P000800002019-09-27 10:52AM EDT80.0035.900.000.000.00-200.00%