MU - Micron Technology, Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
In The Money
Show:ListStraddle
CallsforNovember 22, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
MU191122C000350002019-11-11 12:39PM EST35.0011.2511.4011.750.00-514197.66%
MU191122C000360002019-11-05 2:54PM EST36.0013.0510.4510.700.00-22169.14%
MU191122C000370002019-11-05 9:46AM EST37.0012.059.459.700.00--1153.91%
MU191122C000380002019-10-13 11:06PM EST38.006.108.258.350.00--00.00%
MU191122C000385002019-11-07 11:18AM EST38.509.677.908.250.00-1019142.58%
MU191122C000390002019-11-18 12:38PM EST39.009.207.557.650.00-102790.63%
MU191122C000395002019-10-24 9:31AM EST39.506.607.007.200.00-1385.94%
MU191122C000400002019-11-15 9:41AM EST40.008.406.456.750.00-15579.69%
MU191122C000410002019-11-14 1:58PM EST41.005.605.555.650.00-113268.75%
MU191122C000415002019-11-18 12:01AM EST41.504.615.005.200.00--362.50%
MU191122C000420002019-11-13 9:49AM EST42.004.254.504.700.00-12857.03%
MU191122C000425002019-11-19 11:09AM EST42.504.314.054.15-1.24-22.34%105851.56%
MU191122C000430002019-11-19 3:19PM EST43.003.803.603.65-1.15-23.23%51388453.52%
MU191122C000435002019-11-15 3:22PM EST43.504.003.053.200.00-108659.77%
MU191122C000440002019-11-19 3:54PM EST44.002.652.632.70-1.15-30.26%19821452.34%
MU191122C000445002019-11-19 3:58PM EST44.502.232.182.26-1.17-34.41%5944550.98%
MU191122C000450002019-11-19 3:50PM EST45.001.801.761.81-1.61-47.21%12766346.97%
MU191122C000455002019-11-19 3:59PM EST45.501.391.371.40-1.14-45.06%40848044.34%
MU191122C000460002019-11-19 3:55PM EST46.001.061.021.04-0.92-46.46%1,3011,23842.58%
MU191122C000465002019-11-19 3:58PM EST46.500.740.720.74-0.89-54.60%1,21395241.60%
MU191122C000470002019-11-19 3:59PM EST47.000.500.490.51-0.77-60.63%4,0661,85041.41%
MU191122C000475002019-11-19 3:59PM EST47.500.320.310.33-0.63-66.32%4,3322,25440.82%
MU191122C000480002019-11-19 3:59PM EST48.000.190.190.21-0.49-72.06%2,4283,79941.21%
MU191122C000485002019-11-19 3:58PM EST48.500.130.110.13-0.36-73.47%1,1132,68541.60%
MU191122C000490002019-11-19 3:42PM EST49.000.080.070.08-0.24-75.00%1,1114,58042.38%
MU191122C000500002019-11-19 3:58PM EST50.000.030.030.04-0.09-75.00%6735,59646.88%
MU191122C000510002019-11-19 11:15AM EST51.000.010.010.02-0.03-75.00%1462,54350.78%
MU191122C000515002019-11-19 9:58AM EST51.500.010.010.03-0.05-83.33%1348254.69%
MU191122C000520002019-11-18 3:15PM EST52.000.020.010.010.00-7656153.13%
MU191122C000530002019-11-19 10:54AM EST53.000.010.000.02-0.02-66.67%428562.50%
MU191122C000540002019-11-15 10:31AM EST54.000.030.000.030.00-33873.44%
MU191122C000545002019-11-07 10:00AM EST54.500.060.000.020.00--273.44%
MU191122C000550002019-11-15 12:24PM EST55.000.010.000.010.00-227371.88%
PutsforNovember 22, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
MU191122P000350002019-11-11 3:11PM EST35.000.010.000.020.00-1121128.13%
MU191122P000355002019-10-18 2:18PM EST35.500.020.000.020.00-400121.88%
MU191122P000360002019-11-13 9:30AM EST36.000.030.000.020.00-2010115.63%
MU191122P000365002019-11-13 9:30AM EST36.500.020.000.020.00-2030109.38%
MU191122P000370002019-11-13 9:38AM EST37.000.020.000.020.00-7047104.69%
MU191122P000375002019-11-13 9:45AM EST37.500.020.000.020.00-9828098.44%
MU191122P000380002019-11-19 12:22PM EST38.000.010.000.020.00-62993.75%
MU191122P000385002019-11-08 3:38PM EST38.500.020.000.020.00-312587.50%
MU191122P000390002019-11-15 3:12PM EST39.000.010.000.010.00-3391,28975.00%
MU191122P000395002019-11-13 12:16PM EST39.500.040.000.040.00-304885.94%
MU191122P000400002019-11-19 9:56AM EST40.000.020.000.04+0.01+100.00%120379.69%
MU191122P000405002019-11-14 9:55AM EST40.500.040.000.040.00-1427374.22%
MU191122P000410002019-11-18 10:41AM EST41.000.030.000.06+0.02+200.00%319373.44%
MU191122P000415002019-11-19 1:59PM EST41.500.020.000.03-0.01-33.33%8041760.16%
MU191122P000420002019-11-19 3:10PM EST42.000.020.010.030.00-3038557.03%
MU191122P000425002019-11-19 1:43PM EST42.500.040.020.03+0.03+300.00%7931053.91%
MU191122P000430002019-11-19 1:43PM EST43.000.040.030.06+0.01+33.33%6032553.52%
MU191122P000435002019-11-19 2:49PM EST43.500.050.050.06+0.01+25.00%75735450.39%
MU191122P000440002019-11-19 3:59PM EST44.000.080.080.09+0.03+60.00%1,91787748.44%
MU191122P000445002019-11-19 3:35PM EST44.500.120.120.13+0.05+71.43%5551,00245.90%
MU191122P000450002019-11-19 3:56PM EST45.000.190.190.20+0.09+90.00%1,6011,34444.34%
MU191122P000455002019-11-19 3:58PM EST45.500.300.290.30+0.16+114.29%5151,09742.87%
MU191122P000460002019-11-19 3:59PM EST46.000.440.430.45+0.22+100.00%2,4411,62441.99%
MU191122P000465002019-11-19 3:58PM EST46.500.650.630.66+0.33+103.12%1,8581,61141.60%
MU191122P000470002019-11-19 3:59PM EST47.000.890.900.92+0.43+93.48%3,4912,77940.82%
MU191122P000475002019-11-19 3:58PM EST47.501.241.221.25+0.61+96.83%1,1701,29340.82%
MU191122P000480002019-11-19 3:56PM EST48.001.611.601.63+0.75+87.21%1,1986,76441.21%
MU191122P000485002019-11-19 2:26PM EST48.502.102.002.06+0.95+82.61%24350242.58%
MU191122P000490002019-11-19 3:49PM EST49.002.472.432.51+0.97+64.67%12847943.75%
MU191122P000500002019-11-19 3:49PM EST50.003.453.403.50+1.20+53.33%13526654.30%
MU191122P000510002019-11-19 9:51AM EST51.003.604.304.50+0.80+28.57%17065.63%
MU191122P000515002019-11-13 2:08PM EST51.505.534.805.050.00-102179.30%
MU191122P000520002019-11-19 10:06AM EST52.005.055.305.60+1.40+38.36%13763.28%
MU191122P000535002019-11-19 10:08AM EST53.506.706.857.05+1.20+21.82%10-76.56%