MU - Micron Technology, Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
In The Money
Show:ListStraddle
CallsforApril 26, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
MU190426C000310002019-04-11 1:00PM EDT31.0011.6812.0512.800.00-22109.38%
MU190426C000320002019-03-18 10:33AM EDT32.008.2010.9011.400.00-3350.00%
MU190426C000325002019-03-18 12:01AM EDT32.507.5510.4010.900.00-1150.00%
MU190426C000330002019-04-03 11:44AM EDT33.0011.7210.0510.800.00-407890.63%
MU190426C000335002019-04-18 10:53AM EDT33.509.379.7510.25+0.97+11.55%1013108.59%
MU190426C000340002019-04-02 3:51PM EDT34.008.669.059.750.00-32650.00%
MU190426C000350002019-04-18 9:44AM EDT35.007.908.258.55+0.10+1.28%304550.00%
MU190426C000355002019-04-01 1:46PM EDT35.507.077.608.350.00-1183.20%
MU190426C000360002019-04-18 1:32PM EDT36.007.177.307.75+0.34+4.98%55587.11%
MU190426C000370002019-04-18 11:53AM EDT37.006.176.056.85+1.38+28.81%533963.67%
MU190426C000375002019-04-18 12:07PM EDT37.505.785.506.40+1.08+22.98%45059.38%
MU190426C000380002019-04-18 10:08AM EDT38.005.065.005.75+0.08+1.61%109588.28%
MU190426C000385002019-04-18 2:16PM EDT38.504.804.655.30+0.20+4.35%35654.69%
MU190426C000390002019-04-18 1:31PM EDT39.004.254.404.55-0.60-12.37%2917250.00%
MU190426C000395002019-04-18 1:47PM EDT39.503.763.954.15+0.71+23.28%4116553.71%
MU190426C000400002019-04-18 3:29PM EDT40.003.553.453.70+0.26+7.90%36186050.49%
MU190426C000405002019-04-18 1:27PM EDT40.502.813.003.150.00-2917850.59%
MU190426C000410002019-04-18 3:29PM EDT41.002.652.602.72+0.21+8.61%3394448.93%
MU190426C000415002019-04-18 3:47PM EDT41.502.242.222.27+0.21+10.34%571,19645.22%
MU190426C000420002019-04-18 3:56PM EDT42.001.831.831.88+0.17+10.24%5432,01143.75%
MU190426C000425002019-04-18 3:59PM EDT42.501.501.481.51+0.10+7.14%5361,76941.99%
MU190426C000430002019-04-18 3:55PM EDT43.001.181.161.20+0.06+5.36%1,4895,48041.36%
MU190426C000435002019-04-18 3:59PM EDT43.500.900.890.920.00-2,7161,67140.38%
MU190426C000440002019-04-18 3:59PM EDT44.000.670.660.69-0.01-1.47%4,6527,13239.75%
MU190426C000445002019-04-18 3:59PM EDT44.500.480.460.49-0.03-5.88%1,0371,08938.67%
MU190426C000450002019-04-18 3:59PM EDT45.000.330.320.34-0.02-5.71%6,6047,73438.09%
MU190426C000460002019-04-18 3:54PM EDT46.000.160.130.18-0.02-11.11%2696,85439.45%
MU190426C000470002019-04-18 3:33PM EDT47.000.070.050.08-0.01-12.50%4971,07439.45%
MU190426C000480002019-04-18 3:53PM EDT48.000.040.030.05+0.01+33.33%861,53842.97%
MU190426C000500002019-04-17 10:25AM EDT50.000.020.000.020.00-21,08648.44%
MU190426C000550002019-04-04 10:58AM EDT55.000.020.000.010.00-115864.06%
PutsforApril 26, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
MU190426P000300002019-03-28 2:44PM EDT30.000.010.000.030.00-120110.94%
MU190426P000310002019-04-10 2:29PM EDT31.000.010.000.030.00-146101.56%
MU190426P000315002019-04-09 10:42AM EDT31.500.020.000.030.00-303098.44%
MU190426P000320002019-04-02 1:45PM EDT32.000.030.000.030.00-1024393.75%
MU190426P000325002019-04-09 10:37AM EDT32.500.030.000.030.00-41689.06%
MU190426P000330002019-04-17 12:43PM EDT33.000.010.010.030.00-3040588.28%
MU190426P000335002019-04-17 2:27PM EDT33.500.010.000.030.00-305081.25%
MU190426P000340002019-04-17 2:20PM EDT34.000.010.000.030.00-17854776.56%
MU190426P000345002019-04-12 3:44PM EDT34.500.030.000.010.00-140062.50%
MU190426P000350002019-04-17 2:25PM EDT35.000.020.000.040.00-32441071.09%
MU190426P000355002019-04-17 2:21PM EDT35.500.020.000.050.00-19518669.53%
MU190426P000360002019-04-17 1:49PM EDT36.000.040.000.050.00-4041964.84%
MU190426P000365002019-04-18 12:32PM EDT36.500.020.000.04-0.02-50.00%10220259.38%
MU190426P000370002019-04-18 3:31PM EDT37.000.020.000.02-0.01-33.33%3490850.00%
MU190426P000375002019-04-18 1:57PM EDT37.500.030.020.05-0.01-25.00%1831,29455.47%
MU190426P000380002019-04-18 3:59PM EDT38.000.040.030.05-0.02-33.33%22085552.73%
MU190426P000385002019-04-18 2:46PM EDT38.500.030.040.07-0.04-57.14%254151.17%
MU190426P000390002019-04-18 3:55PM EDT39.000.120.050.07+0.01+9.09%3,03262549.22%
MU190426P000395002019-04-18 3:29PM EDT39.500.080.060.11-0.10-55.56%3959249.41%
MU190426P000400002019-04-18 3:56PM EDT40.000.130.100.12-0.09-40.91%7061,37545.51%
MU190426P000405002019-04-18 3:43PM EDT40.500.160.140.19-0.13-44.83%11544146.09%
MU190426P000410002019-04-18 3:58PM EDT41.000.230.210.25-0.14-37.84%3032,09044.53%
MU190426P000415002019-04-18 3:59PM EDT41.500.310.290.32-0.17-35.42%9382,55742.38%
MU190426P000420002019-04-18 3:59PM EDT42.000.420.410.44-0.19-31.15%2,2631,26441.80%
MU190426P000425002019-04-18 3:55PM EDT42.500.620.550.58-0.25-28.74%2,21099840.63%
MU190426P000430002019-04-18 3:59PM EDT43.000.740.730.77-0.30-28.85%4,0522,30240.09%
MU190426P000435002019-04-18 3:45PM EDT43.500.980.950.99-0.30-23.44%1,15744139.16%
MU190426P000440002019-04-18 3:59PM EDT44.001.231.211.25-0.30-19.61%1,5793,56638.09%
MU190426P000445002019-04-18 3:55PM EDT44.501.561.521.58-0.09-5.45%5931538.23%
MU190426P000450002019-04-18 3:36PM EDT45.001.841.881.92-0.39-17.49%10755537.01%
MU190426P000460002019-04-18 3:39PM EDT46.002.692.622.76-0.16-5.61%153938.09%
MU190426P000470002019-04-18 9:42AM EDT47.003.813.503.75+0.56+17.23%51246.48%
MU190426P000480002019-04-10 11:07AM EDT48.005.704.204.950.00-13270.51%
MU190426P000500002019-04-18 3:45PM EDT50.006.556.256.95+1.20+22.43%20088.48%