MU - Micron Technology, Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
In The Money
Show:ListStraddle
CallsforSeptember 20, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
MU190920C000190002019-09-12 2:12PM EDT19.0031.8031.7032.000.00-19393.75%
MU190920C000200002019-08-05 2:54PM EDT20.0021.6829.0529.150.00-1490.00%
MU190920C000210002019-08-19 12:02AM EDT21.0022.8029.7530.000.00--4409.38%
MU190920C000220002019-07-12 10:02AM EDT22.0022.1021.4021.700.00-1000.00%
MU190920C000240002019-07-01 11:30AM EDT24.0016.460.000.000.00-100.00%
MU190920C000250002019-09-11 11:28AM EDT25.0025.5025.8025.950.00-11180334.38%
MU190920C000260002019-07-10 10:33AM EDT26.0017.4015.5015.800.00-250.00%
MU190920C000270002019-09-05 1:06PM EDT27.0021.6023.7524.000.00-418301.56%
MU190920C000280002019-08-27 9:58AM EDT28.0015.5022.8022.950.00-10143284.38%
MU190920C000290002019-09-11 9:53AM EDT29.0022.1021.7522.000.00-121270.31%
MU190920C000300002019-09-06 1:49PM EDT30.0018.9820.8020.950.00-1223254.69%
MU190920C000310002019-09-12 2:06PM EDT31.0019.7919.8019.950.00-1118240.63%
MU190920C000320002019-09-05 10:13AM EDT32.0016.9518.8018.950.00-10173226.56%
MU190920C000330002019-09-17 10:09AM EDT33.0017.0017.8017.95-0.20-1.16%51,027214.06%
MU190920C000340002019-09-16 9:37AM EDT34.0015.6416.8016.950.00-11,321200.00%
MU190920C000350002019-09-17 10:48AM EDT35.0015.2515.8015.95+0.30+2.01%53,009187.50%
MU190920C000355002019-09-17 12:06PM EDT35.5014.8915.3015.45-0.06-0.40%1949181.25%
MU190920C000360002019-09-17 1:41PM EDT36.0014.6014.8014.95+0.58+4.14%143,209175.00%
MU190920C000365002019-08-29 3:09PM EDT36.508.0014.2514.500.00--5168.75%
MU190920C000370002019-09-17 3:37PM EDT37.0013.8513.8013.95+0.84+6.46%611,788162.50%
MU190920C000375002019-09-17 1:27PM EDT37.5013.0413.2513.50-0.36-2.69%441156.25%
MU190920C000380002019-09-17 1:54PM EDT38.0012.7012.8012.95+0.68+5.66%205,370150.00%
MU190920C000390002019-09-17 3:46PM EDT39.0011.8811.8011.95+0.83+7.51%512,750139.06%
MU190920C000395002019-09-16 3:37PM EDT39.5010.6611.2511.500.00-1950132.81%
MU190920C000400002019-09-17 3:23PM EDT40.0010.8010.8010.95+0.60+5.88%9711,901126.56%
MU190920C000405002019-09-17 11:17AM EDT40.509.9510.2510.50-0.45-4.33%226121.09%
MU190920C000410002019-09-17 1:41PM EDT41.009.619.809.95+0.41+4.46%134,523115.63%
MU190920C000415002019-09-16 9:54AM EDT41.508.309.309.450.00-11109109.38%
MU190920C000420002019-09-17 3:58PM EDT42.008.858.808.95+1.00+12.74%2144,364103.91%
MU190920C000425002019-09-17 10:29AM EDT42.507.748.308.45-0.04-0.51%81,23498.44%
MU190920C000430002019-09-17 3:57PM EDT43.007.897.807.95+0.79+11.13%23021,79992.97%
MU190920C000435002019-09-13 10:33AM EDT43.507.137.307.450.00-241,15487.50%
MU190920C000440002019-09-17 3:53PM EDT44.006.926.806.95+0.80+13.07%389,40282.03%
MU190920C000445002019-09-17 9:41AM EDT44.505.756.306.45+0.29+5.31%11,21576.56%
MU190920C000450002019-09-17 3:44PM EDT45.005.855.805.90+0.70+13.59%52117,51959.38%
MU190920C000455002019-09-16 3:49PM EDT45.504.645.255.450.00-31,45954.69%
MU190920C000460002019-09-17 3:44PM EDT46.004.854.804.95+0.65+15.48%2,16710,84260.16%
MU190920C000465002019-09-17 12:58PM EDT46.504.104.354.50+0.59+16.81%201,17965.63%
MU190920C000470002019-09-17 3:54PM EDT47.003.903.853.95+0.70+21.88%599,05755.08%
MU190920C000475002019-09-17 3:07PM EDT47.503.403.353.45+0.80+30.77%302,90456.64%
MU190920C000480002019-09-17 3:56PM EDT48.002.932.912.97+0.65+28.51%2,54815,32652.54%
MU190920C000485002019-09-17 3:10PM EDT48.502.462.442.51+0.63+34.43%41084349.61%
MU190920C000490002019-09-17 3:59PM EDT49.002.022.002.05+0.47+30.32%1,4899,44945.51%
MU190920C000495002019-09-17 3:54PM EDT49.501.591.601.63+0.35+28.23%3431,62143.26%
MU190920C000500002019-09-17 3:57PM EDT50.001.241.221.25+0.30+31.91%3,05710,73141.50%
MU190920C000505002019-09-17 3:59PM EDT50.500.900.890.92+0.20+28.57%1,4832,15540.23%
MU190920C000510002019-09-17 3:59PM EDT51.000.640.630.65+0.15+30.61%1,5715,03539.45%
MU190920C000515002019-09-17 3:59PM EDT51.500.420.420.44+0.11+35.48%5801,03139.06%
MU190920C000520002019-09-17 3:59PM EDT52.000.280.270.29+0.06+27.27%7512,54439.06%
MU190920C000525002019-09-17 3:59PM EDT52.500.170.170.18+0.02+13.33%6451,56138.97%
MU190920C000530002019-09-17 3:49PM EDT53.000.110.100.12+0.02+22.22%5081,10440.23%
MU190920C000535002019-09-17 3:52PM EDT53.500.070.060.08+0.01+16.67%26152141.60%
MU190920C000540002019-09-17 3:59PM EDT54.000.050.030.06+0.01+25.00%2,4062,26544.14%
MU190920C000545002019-09-17 12:58PM EDT54.500.030.010.040.00-5028245.31%
MU190920C000550002019-09-17 12:57PM EDT55.000.020.000.03-0.02-50.00%1217,65247.66%
MU190920C000555002019-09-16 3:45PM EDT55.500.020.000.020.00-101148.44%
MU190920C000560002019-09-16 2:17PM EDT56.000.020.000.010.00-1047347.66%
MU190920C000565002019-09-16 12:03AM EDT56.500.04-0.030.00--960.16%
MU190920C000570002019-09-13 3:29PM EDT57.000.020.000.010.00-4612850.00%
MU190920C000600002019-09-13 3:48PM EDT60.000.010.000.010.00-103,76268.75%
MU190920C000650002019-09-12 10:44AM EDT65.000.010.000.010.00-101,44498.44%
MU190920C000700002019-07-31 11:28AM EDT70.000.040.000.020.00--18134.38%
PutsforSeptember 20, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
MU190920P000190002019-07-09 10:36AM EDT19.000.020.000.030.00-5126412.50%
MU190920P000200002019-08-09 9:38AM EDT20.000.020.000.020.00-1238375.00%
MU190920P000210002019-07-01 11:27AM EDT21.000.030.000.000.00-7050.00%
MU190920P000220002019-07-11 1:45PM EDT22.000.010.000.040.00-21135365.63%
MU190920P000230002019-07-29 9:30AM EDT23.000.080.000.030.00-2071337.50%
MU190920P000240002019-08-07 3:46PM EDT24.000.020.000.010.00-200287.50%
MU190920P000250002019-08-07 3:48PM EDT25.000.050.010.020.00-72218303.13%
MU190920P000260002019-08-12 3:22PM EDT26.000.040.000.020.00-1153275.00%
MU190920P000270002019-09-06 11:48AM EDT27.000.010.000.020.00-3767262.50%
MU190920P000280002019-09-06 11:48AM EDT28.000.030.000.020.00-33,655246.88%
MU190920P000290002019-08-28 10:39AM EDT29.000.020.000.020.00-61,395231.25%
MU190920P000300002019-09-17 2:13PM EDT30.000.010.000.010.00-79,915206.25%
MU190920P000310002019-09-06 11:28AM EDT31.000.010.000.020.00-103,174206.25%
MU190920P000320002019-09-06 10:44AM EDT32.000.010.000.010.00-124,704181.25%
MU190920P000330002019-09-17 1:25PM EDT33.000.030.000.02+0.02+200.00%104,258184.38%
MU190920P000340002019-09-16 12:04PM EDT34.000.010.000.020.00-155,099171.88%
MU190920P000350002019-09-17 2:55PM EDT35.000.010.000.010.00-66,952150.00%
MU190920P000355002019-09-06 10:11AM EDT35.500.040.000.020.00-35108156.25%
MU190920P000360002019-09-17 1:25PM EDT36.000.010.000.010.00-109,866137.50%
MU190920P000365002019-09-06 9:38AM EDT36.500.040.000.020.00-1665143.75%
MU190920P000370002019-09-16 3:54PM EDT37.000.020.000.010.00-59,034128.13%
MU190920P000375002019-09-11 10:37AM EDT37.500.020.000.01+0.01+100.00%100337125.00%
MU190920P000380002019-09-16 10:08AM EDT38.000.020.000.030.00-17,167134.38%
MU190920P000390002019-09-17 2:55PM EDT39.000.020.000.03+0.01+100.00%210,389123.44%
MU190920P000395002019-09-13 2:35PM EDT39.500.010.000.030.00-51,535118.75%
MU190920P000400002019-09-17 3:51PM EDT40.000.010.000.010.00-1018,61998.44%
MU190920P000410002019-09-17 3:12PM EDT41.000.010.000.010.00-133,93990.63%
MU190920P000415002019-09-13 12:50PM EDT41.500.010.000.030.00-160096.88%
MU190920P000420002019-09-16 2:12PM EDT42.000.030.000.010.00-137,69981.25%
MU190920P000425002019-09-12 3:53PM EDT42.500.030.020.010.00-11,45487.50%
MU190920P000430002019-09-17 3:16PM EDT43.000.010.000.01-0.01-50.00%4918,41371.88%
MU190920P000435002019-09-17 1:25PM EDT43.500.010.000.01-0.03-75.00%493,57068.75%
MU190920P000440002019-09-17 3:52PM EDT44.000.010.000.02-0.02-66.67%3814,06268.75%
MU190920P000445002019-09-16 1:21PM EDT44.500.030.000.040.00-812,31370.31%
MU190920P000450002019-09-17 2:35PM EDT45.000.020.010.02-0.02-50.00%568,85162.50%
MU190920P000455002019-09-17 3:52PM EDT45.500.020.010.04-0.02-50.00%11097362.50%
MU190920P000460002019-09-17 3:55PM EDT46.000.040.010.05-0.01-20.00%1023,05058.59%
MU190920P000465002019-09-17 11:12AM EDT46.500.040.030.04-0.03-42.86%2279754.69%
MU190920P000470002019-09-17 3:27PM EDT47.000.040.020.05-0.07-63.64%5865,08353.13%
MU190920P000475002019-09-17 3:32PM EDT47.500.060.050.07-0.10-62.50%27192850.78%
MU190920P000480002019-09-17 2:21PM EDT48.000.080.080.09-0.13-61.90%4604,03647.46%
MU190920P000485002019-09-17 3:52PM EDT48.500.110.090.12-0.19-63.33%4681,68044.53%
MU190920P000490002019-09-17 3:45PM EDT49.000.180.170.18-0.24-57.14%1,0333,13642.97%
MU190920P000495002019-09-17 3:58PM EDT49.500.250.240.26-0.32-56.14%3871,07541.11%
MU190920P000500002019-09-17 3:51PM EDT50.000.370.360.38-0.41-52.56%2,9884,73239.65%
MU190920P000505002019-09-17 3:59PM EDT50.500.550.530.55-0.52-48.60%1,2442,20538.57%
MU190920P000510002019-09-17 3:59PM EDT51.000.790.760.78-0.54-40.60%2,3261,23737.89%
MU190920P000515002019-09-17 3:09PM EDT51.501.081.051.08-0.61-36.09%6214037.89%
MU190920P000520002019-09-17 3:58PM EDT52.001.431.401.43-0.67-31.90%70032737.79%
MU190920P000525002019-09-17 2:34PM EDT52.501.921.791.83-0.62-24.41%487138.09%
MU190920P000530002019-09-17 1:23PM EDT53.002.332.222.27-0.77-24.84%158239.26%
MU190920P000535002019-09-17 1:10PM EDT53.502.992.682.73-0.71-19.19%582940.23%
MU190920P000540002019-09-17 1:58PM EDT54.003.353.153.25-0.70-17.28%172548.44%
MU190920P000545002019-09-13 9:43AM EDT54.504.303.603.750.00--1053.91%
MU190920P000550002019-09-17 11:49AM EDT55.004.554.054.25-0.07-1.52%131459.18%
MU190920P000600002019-09-09 11:10AM EDT60.009.179.009.300.00-20115.63%
MU190920P000650002019-08-14 1:02PM EDT65.0023.1014.2014.800.00-20189.84%