MU - Micron Technology, Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
In The Money
Show:ListStraddle
CallsforJune 21, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
MU190621C000160002019-06-17 10:00AM EDT16.0016.4018.5018.650.00-23436.72%
MU190621C000180002019-06-10 12:02AM EDT18.0020.4016.5516.650.00-221385.94%
MU190621C000190002019-06-10 12:02AM EDT19.0023.6415.5015.650.00-22349.61%
MU190621C000200002019-06-17 12:24PM EDT20.0012.5514.5014.600.00-581314.84%
MU190621C000210002019-06-10 12:02AM EDT21.0011.2313.5513.650.00-32306.25%
MU190621C000220002019-05-24 10:05AM EDT22.0012.0012.5512.650.00-90585282.03%
MU190621C000230002019-06-07 11:07AM EDT23.0017.4511.5511.650.00-156258.59%
MU190621C000240002019-06-07 11:07AM EDT24.0014.6610.5010.650.00-27229.69%
MU190621C000250002019-06-14 11:43AM EDT25.007.609.509.650.00-1117208.59%
MU190621C000260002019-06-12 3:16PM EDT26.006.958.508.700.00-1539192.97%
MU190621C000270002019-06-17 3:37PM EDT27.005.507.557.650.00-63139172.27%
MU190621C000280002019-06-18 11:40AM EDT28.006.606.506.65+2.15+48.31%117172147.46%
MU190621C000290002019-06-18 10:57AM EDT29.005.655.555.65+1.80+46.75%26316132.03%
MU190621C000300002019-06-18 11:15AM EDT30.004.644.554.60+1.81+63.96%201,061108.40%
MU190621C000310002019-06-18 11:17AM EDT31.003.703.553.65+2.08+128.40%3821,21992.19%
MU190621C000315002019-06-18 10:13AM EDT31.502.723.053.20+1.47+117.60%9428385.16%
MU190621C000320002019-06-18 11:29AM EDT32.002.782.622.67+1.87+205.49%3822,69076.95%
MU190621C000330002019-06-18 11:38AM EDT33.001.741.741.79+1.36+357.89%2,58513,29565.63%
MU190621C000335002019-06-18 11:34AM EDT33.501.321.351.38+1.09+473.91%3,0474,99160.74%
MU190621C000340002019-06-18 11:37AM EDT34.000.980.981.01+0.83+553.33%3,9329,24555.76%
MU190621C000345002019-06-18 11:35AM EDT34.500.690.710.72+0.59+590.00%6,2534,29254.10%
MU190621C000350002019-06-18 11:36AM EDT35.000.500.480.49+0.42+525.00%5,58358,29252.34%
MU190621C000355002019-06-18 11:36AM EDT35.500.340.320.34+0.30+750.00%1,2917,12052.54%
MU190621C000360002019-06-18 11:36AM EDT36.000.230.220.23+0.19+475.00%3,0827,28353.52%
MU190621C000365002019-06-18 11:39AM EDT36.500.150.150.16+0.12+400.00%1,0952,07254.88%
MU190621C000370002019-06-18 11:34AM EDT37.000.100.100.11+0.07+233.33%2,37163,15156.25%
MU190621C000375002019-06-18 11:20AM EDT37.500.100.070.08+0.08+400.00%2501,54858.20%
MU190621C000380002019-06-18 10:54AM EDT38.000.060.050.06+0.04+200.00%656,37160.55%
MU190621C000385002019-06-18 11:34AM EDT38.500.050.040.05+0.03+150.00%3351,18064.06%
MU190621C000390002019-06-18 11:35AM EDT39.000.030.030.04+0.01+50.00%897,18266.41%
MU190621C000395002019-06-18 10:56AM EDT39.500.020.030.04-0.01-33.33%19135071.88%
MU190621C000400002019-06-18 11:31AM EDT40.000.030.020.03+0.02+200.00%1,16620,30573.44%
MU190621C000405002019-06-18 11:07AM EDT40.500.020.000.03+0.01+100.00%2731571.88%
MU190621C000410002019-06-18 11:15AM EDT41.000.030.020.03+0.02+200.00%295,93382.81%
MU190621C000415002019-06-18 10:48AM EDT41.500.020.010.03+0.01+100.00%412584.38%
MU190621C000420002019-06-18 11:38AM EDT42.000.020.020.03+0.01+100.00%8605,95192.19%
MU190621C000430002019-06-18 11:15AM EDT43.000.010.000.020.00-329,52989.06%
MU190621C000440002019-06-18 11:04AM EDT44.000.010.010.030.00-49,319106.25%
MU190621C000445002019-06-03 9:41AM EDT44.500.020.000.030.00-146163106.25%
MU190621C000450002019-06-18 11:25AM EDT45.000.010.000.010.00-337,43096.88%
MU190621C000460002019-06-18 11:40AM EDT46.000.010.000.010.00-36,204103.13%
MU190621C000470002019-06-18 10:37AM EDT47.000.010.000.010.00-78,189112.50%
MU190621C000480002019-06-18 10:21AM EDT48.000.010.000.02-0.01-50.00%2003,643125.00%
MU190621C000490002019-06-18 10:50AM EDT49.000.010.000.010.00-11,837125.00%
MU190621C000500002019-06-18 10:52AM EDT50.000.010.000.010.00-1123,008131.25%
MU190621C000525002019-06-17 1:55PM EDT52.500.010.000.010.00-27,872143.75%
MU190621C000550002019-06-13 10:59AM EDT55.000.010.000.010.00-411,189156.25%
MU190621C000575002019-06-11 12:36PM EDT57.500.010.000.010.00-35,484175.00%
MU190621C000600002019-06-13 3:27PM EDT60.000.010.000.020.00-212,671196.88%
MU190621C000625002019-06-07 11:07AM EDT62.500.010.000.010.00-75,598193.75%
MU190621C000650002019-06-04 2:15PM EDT65.000.010.000.020.00-27,680221.88%
MU190621C000700002019-06-18 11:22AM EDT70.000.020.000.010.00-64,556225.00%
MU190621C000750002019-06-18 9:30AM EDT75.000.010.000.010.00-73,534250.00%
MU190621C000800002019-06-07 11:07AM EDT80.000.010.000.010.00-95,613262.50%
PutsforJune 21, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
MU190621P000160002019-06-07 11:22AM EDT16.000.010.000.020.00-6582281.25%
MU190621P000170002019-06-07 11:07AM EDT17.000.010.000.020.00-6574262.50%
MU190621P000180002019-06-07 11:07AM EDT18.000.010.000.020.00-14719240.63%
MU190621P000190002019-06-07 11:22AM EDT19.000.020.000.000.00-213550.00%
MU190621P000200002019-06-07 11:37AM EDT20.000.020.000.020.00-2446203.13%
MU190621P000210002019-05-21 11:53AM EDT21.000.020.000.000.00-1014950.00%
MU190621P000220002019-05-20 2:48PM EDT22.000.030.010.020.00-3214178.13%
MU190621P000230002019-06-17 2:14PM EDT23.000.010.000.020.00-10390156.25%
MU190621P000240002019-06-18 9:43AM EDT24.000.010.000.03-0.07-87.50%410,671146.88%
MU190621P000250002019-06-17 1:20PM EDT25.000.010.000.030.00-325,326131.25%
MU190621P000260002019-06-14 2:58PM EDT26.000.020.000.030.00-213,025118.75%
MU190621P000270002019-06-18 11:21AM EDT27.000.010.000.030.00-51,665103.13%
MU190621P000280002019-06-18 10:51AM EDT28.000.010.000.02-0.01-50.00%207,17684.38%
MU190621P000290002019-06-18 11:21AM EDT29.000.010.000.02-0.02-66.67%739,86271.88%
MU190621P000300002019-06-18 11:31AM EDT30.000.010.010.02-0.08-88.89%22938,46362.50%
MU190621P000310002019-06-18 11:18AM EDT31.000.030.030.04-0.15-83.33%51415,71057.81%
MU190621P000315002019-06-18 11:21AM EDT31.500.050.040.05-0.24-82.76%2792,34753.13%
MU190621P000320002019-06-18 11:35AM EDT32.000.080.070.08-0.36-81.82%1,1938,26851.17%
MU190621P000330002019-06-18 11:40AM EDT33.000.170.150.18-0.78-82.11%2,58520,19946.09%
MU190621P000335002019-06-18 11:38AM EDT33.500.270.250.27-0.89-76.72%1,4245,45042.97%
MU190621P000340002019-06-18 11:39AM EDT34.000.420.390.41-1.32-75.86%3,1628,01240.43%
MU190621P000345002019-06-18 11:39AM EDT34.500.630.620.64-1.35-68.18%4,9792,06439.84%
MU190621P000350002019-06-18 11:36AM EDT35.000.900.910.93-1.68-65.12%3,93146,10238.67%
MU190621P000355002019-06-18 11:36AM EDT35.501.241.231.24-1.54-55.40%852,25732.62%
MU190621P000360002019-06-18 11:31AM EDT36.001.581.631.65-1.97-55.49%17522,53226.56%
MU190621P000365002019-06-18 11:05AM EDT36.501.902.032.06-2.10-52.50%327,8280.00%
MU190621P000370002019-06-18 11:31AM EDT37.002.472.512.55-1.98-44.49%8510,8970.00%
MU190621P000375002019-06-18 11:34AM EDT37.503.032.942.98-0.85-21.91%671080.00%
MU190621P000380002019-06-18 11:29AM EDT38.003.323.453.55-2.19-39.75%912,7760.00%
MU190621P000385002019-06-18 11:16AM EDT38.503.903.954.05-2.00-33.90%10970.00%
MU190621P000390002019-06-18 10:32AM EDT39.004.634.404.50-1.81-28.11%184,5730.00%
MU190621P000400002019-06-18 11:27AM EDT40.005.255.355.50-2.05-28.08%1643,5880.00%
MU190621P000405002019-06-18 11:11AM EDT40.505.705.856.00-0.80-12.31%12120.00%
MU190621P000410002019-06-18 10:20AM EDT41.006.996.406.45-1.31-15.78%38,6530.00%
MU190621P000415002019-06-12 3:29PM EDT41.508.556.857.000.00-530.00%
MU190621P000420002019-06-18 11:22AM EDT42.007.257.357.50-1.98-21.45%358,0190.00%
MU190621P000430002019-06-18 9:33AM EDT43.009.888.408.50-0.41-3.98%7212,1330.00%
MU190621P000440002019-05-30 9:53AM EDT44.009.979.359.500.00-71,8060.00%
MU190621P000450002019-06-18 10:10AM EDT45.0010.2510.4010.50-1.80-14.94%118,3020.00%
MU190621P000460002019-06-10 3:01PM EDT46.0010.9011.3511.450.00-100.00%
MU190621P000470002019-06-14 3:12PM EDT47.0014.3012.3512.450.00-11,1980.00%
MU190621P000480002019-06-18 11:00AM EDT48.0013.2513.3513.50+0.40+3.11%110.00%
MU190621P000490002019-06-07 11:22AM EDT49.007.8514.3514.500.00-211390.00%
MU190621P000500002019-06-17 2:25PM EDT50.0017.2515.4015.500.00-44,0710.00%
MU190621P000525002019-05-22 3:50PM EDT52.5017.6017.8518.050.00-1,2002420.00%
MU190621P000550002019-06-18 10:36AM EDT55.0020.4520.4020.50-1.65-7.47%1602,8500.00%
MU190621P000575002019-05-24 12:25PM EDT57.5023.5822.8522.950.00-1650.00%
MU190621P000600002019-05-21 2:07PM EDT60.0024.2525.3525.500.00-20920.00%
MU190621P000625002019-06-07 11:37AM EDT62.5020.8527.9028.000.00-70620.00%
MU190621P000650002019-06-10 12:02AM EDT65.0026.9530.3530.500.00-2100.00%
MU190621P000700002019-06-10 12:02AM EDT70.0036.3635.3035.500.00-15000.00%
MU190621P000750002019-06-10 12:02AM EDT75.0032.8040.3040.500.00-000.00%
MU190621P000800002019-06-10 12:02AM EDT80.0043.9945.3545.500.00-000.00%