MU - Micron Technology, Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
In The Money
Show:ListStraddle
CallsforMay 24, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
MU190524C000335002019-05-24 2:59PM EDT33.500.490.490.52-0.14-22.22%1,6021,10226.56%
MU190524C000350002019-05-24 2:18PM EDT35.000.020.000.01-0.08-80.00%7914,29932.81%
MU190524C000395002019-05-24 10:58AM EDT39.500.010.000.010.00-1671118.75%
MU190524C000420002019-05-24 2:10PM EDT42.000.020.000.01+0.01+100.00%21677156.25%
MU190524C000425002019-05-20 12:41PM EDT42.500.010.000.010.00-8260162.50%
MU190524C000430002019-05-23 10:25AM EDT43.000.020.000.020.00-1247187.50%
MU190524C000435002019-05-22 9:37AM EDT43.500.010.000.020.00-8282193.75%
MU190524C000440002019-05-21 12:39PM EDT44.000.010.010.010.00-61,281203.13%
MU190524C000445002019-05-24 9:50AM EDT44.500.010.000.02-0.01-50.00%2671212.50%
MU190524C000450002019-05-24 11:21AM EDT45.000.010.000.020.00-61,375218.75%
MU190524C000455002019-05-17 3:13PM EDT45.500.020.000.020.00-2148225.00%
MU190524C000465002019-05-22 9:37AM EDT46.500.010.000.020.00-1219237.50%
MU190524C000475002019-05-13 2:27PM EDT47.500.020.000.020.00-2053256.25%
MU190524C000480002019-05-10 1:45PM EDT48.000.010.000.020.00-5072262.50%
MU190524C000490002019-05-07 11:38AM EDT49.000.020.000.020.00-181275.00%
MU190524C000495002019-05-13 1:51PM EDT49.500.030.000.020.00-112281.25%
MU190524C000500002019-05-07 12:58PM EDT50.000.010.000.010.00-3980262.50%
PutsforMay 24, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
MU190524P000330002019-05-24 2:55PM EDT33.000.010.000.01-0.21-95.45%9702,28232.81%
MU190524P000340002019-05-24 2:57PM EDT34.000.090.080.10-0.51-85.00%1,3951,63912.89%
MU190524P000370002019-05-24 2:57PM EDT37.003.002.973.05-0.36-10.71%1743,30495.31%
MU190524P000375002019-05-24 1:49PM EDT37.503.403.453.55-0.47-12.14%1081,438107.81%
MU190524P000385002019-05-24 1:16PM EDT38.504.554.454.55+0.80+21.33%22522129.69%
MU190524P000390002019-05-24 1:26PM EDT39.005.004.955.05-0.63-11.19%51406140.63%
MU190524P000395002019-05-24 12:55PM EDT39.505.505.455.55-0.40-6.78%3244151.56%
MU190524P000400002019-05-24 2:44PM EDT40.005.995.956.05-0.36-5.67%26434160.94%
MU190524P000405002019-05-24 11:27AM EDT40.506.656.456.55+1.53+29.88%129171.88%
MU190524P000415002019-05-23 9:30AM EDT41.508.157.457.600.00-1981156.25%
MU190524P000420002019-05-24 11:54AM EDT42.008.137.958.10-0.43-5.02%154248162.50%
MU190524P000425002019-05-17 11:29AM EDT42.505.408.408.600.00-1043246.09%
MU190524P000430002019-05-24 11:54AM EDT43.009.138.909.05-0.42-4.40%179218.75%
MU190524P000440002019-05-24 12:03PM EDT44.0010.109.9510.10-0.40-3.81%1098193.75%
MU190524P000455002019-05-07 3:09PM EDT45.505.5511.4011.650.00-221218.75%
MU190524P000480002019-05-24 9:51AM EDT48.0014.1513.9514.10+8.75+162.04%12250.00%
MU190524P000510002019-04-05 12:38PM EDT51.007.929.309.500.00-220.00%