MU - Micron Technology, Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
In The Money
Show:ListStraddle
CallsforJune 28, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
MU190628C000210002019-06-21 1:45PM EDT21.0011.9512.1512.35+11.95+∞%1010224.22%
MU190628C000230002019-06-20 9:50AM EDT23.0011.5010.1510.35+11.50+∞%-1185.16%
MU190628C000240002019-06-03 1:29PM EDT24.009.059.159.400.00-103100177.34%
MU190628C000250002019-06-19 3:58PM EDT25.009.018.158.400.00-3225158.59%
MU190628C000260002019-06-21 2:15PM EDT26.006.857.157.35+6.85+∞%939131.25%
MU190628C000270002019-06-21 1:41PM EDT27.006.006.206.45-1.15-16.08%175134.77%
MU190628C000280002019-06-21 3:48PM EDT28.005.205.255.50-1.10-17.46%457125.78%
MU190628C000285002019-06-18 9:30AM EDT28.504.654.805.000.00-22119.92%
MU190628C000290002019-06-21 2:35PM EDT29.004.034.354.50-1.12-21.75%2137113.48%
MU190628C000295002019-06-21 3:37PM EDT29.503.813.954.05-0.97-20.29%4136112.89%
MU190628C000300002019-06-21 3:57PM EDT30.003.603.503.65-0.65-15.29%254142110.55%
MU190628C000305002019-06-21 3:55PM EDT30.503.053.203.25-0.85-21.79%141115114.06%
MU190628C000310002019-06-21 3:55PM EDT31.002.882.832.86-0.64-18.18%1,032662112.31%
MU190628C000315002019-06-21 3:33PM EDT31.502.322.482.52-0.78-25.16%16279111.62%
MU190628C000320002019-06-21 3:57PM EDT32.002.192.172.20-0.63-22.34%353525111.52%
MU190628C000325002019-06-21 3:55PM EDT32.501.881.881.89-0.58-23.58%521749110.55%
MU190628C000330002019-06-21 3:59PM EDT33.001.631.611.63-0.46-22.01%1,6011,243110.25%
MU190628C000335002019-06-21 3:59PM EDT33.501.371.341.38-0.41-23.03%1,8911,464108.50%
MU190628C000340002019-06-21 3:59PM EDT34.001.151.151.17-0.40-25.81%1,9451,854109.18%
MU190628C000345002019-06-21 3:59PM EDT34.500.950.960.97-0.37-28.03%1,0851,327108.40%
MU190628C000350002019-06-21 3:59PM EDT35.000.780.790.81-0.32-29.09%1,9114,012108.20%
MU190628C000355002019-06-21 3:59PM EDT35.500.660.650.67-0.25-27.47%1,6341,456108.01%
MU190628C000360002019-06-21 3:58PM EDT36.000.550.520.54-0.19-25.68%1,4163,321107.03%
MU190628C000365002019-06-21 3:59PM EDT36.500.440.420.45-0.18-29.03%4171,253107.62%
MU190628C000370002019-06-21 3:59PM EDT37.000.350.310.37-0.13-27.08%1,1281,894106.45%
MU190628C000375002019-06-21 3:55PM EDT37.500.270.240.32-0.12-30.77%2542,487107.42%
MU190628C000380002019-06-21 3:57PM EDT38.000.230.190.24-0.09-28.12%5461,815106.45%
MU190628C000385002019-06-21 3:56PM EDT38.500.180.160.17-0.07-28.00%6041,953105.86%
MU190628C000390002019-06-21 3:49PM EDT39.000.110.120.17-0.10-47.62%2161,285108.98%
MU190628C000395002019-06-21 3:27PM EDT39.500.090.090.13-0.09-50.00%4411,059108.20%
MU190628C000400002019-06-21 3:59PM EDT40.000.110.070.12-0.02-15.38%2572,100110.55%
MU190628C000405002019-06-21 3:21PM EDT40.500.050.050.13-0.06-54.55%76251114.84%
MU190628C000410002019-06-21 3:56PM EDT41.000.060.040.08-0.01-14.29%63848111.72%
MU190628C000415002019-06-21 3:20PM EDT41.500.040.030.09-0.03-42.86%9243116.41%
MU190628C000420002019-06-21 3:20PM EDT42.000.030.030.07-0.03-50.00%9233117.97%
MU190628C000425002019-06-21 3:55PM EDT42.500.030.020.05-0.02-40.00%5199115.63%
MU190628C000430002019-06-21 3:55PM EDT43.000.050.010.05+0.03+150.00%17614117.19%
MU190628C000435002019-06-21 3:19PM EDT43.500.010.000.05-0.02-66.67%4115118.75%
MU190628C000440002019-06-21 11:59AM EDT44.000.020.000.050.00-6464123.44%
MU190628C000445002019-06-20 10:16AM EDT44.500.030.000.040.00-120137123.44%
MU190628C000450002019-06-21 3:40PM EDT45.000.040.010.02+0.01+33.33%10476123.44%
MU190628C000455002019-05-21 2:14PM EDT45.500.130.000.030.00-1053126.56%
MU190628C000460002019-06-19 9:34AM EDT46.000.030.000.040.00-176135.94%
MU190628C000465002019-06-19 9:30AM EDT46.500.020.000.030.00-210134.38%
MU190628C000470002019-06-21 12:18PM EDT47.000.010.000.030.00-519137.50%
PutsforJune 28, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
MU190628P000210002019-06-21 2:11PM EDT21.000.010.000.01-0.08-88.89%15162.50%
MU190628P000220002019-06-17 12:09AM EDT22.000.08-0.020.00--5173.44%
MU190628P000250002019-06-21 3:48PM EDT25.000.020.010.020.00-180144120.31%
MU190628P000260002019-06-21 3:58PM EDT26.000.030.010.04+0.01+50.00%18594112.50%
MU190628P000270002019-06-21 3:40PM EDT27.000.060.040.08+0.03+100.00%121595114.06%
MU190628P000280002019-06-21 3:55PM EDT28.000.090.090.11+0.03+50.00%5841,649107.81%
MU190628P000285002019-06-21 3:59PM EDT28.500.140.130.16+0.05+55.56%167195108.59%
MU190628P000290002019-06-21 3:57PM EDT29.000.200.190.21+0.10+100.00%2,2001,147108.20%
MU190628P000295002019-06-21 3:55PM EDT29.500.250.250.28+0.11+78.57%189424107.03%
MU190628P000300002019-06-21 3:59PM EDT30.000.350.350.38+0.16+84.21%1,9073,926108.40%
MU190628P000305002019-06-21 3:59PM EDT30.500.480.460.47+0.22+84.62%7021,107107.23%
MU190628P000310002019-06-21 3:59PM EDT31.000.610.590.61+0.26+74.29%6,8926,293107.42%
MU190628P000315002019-06-21 3:55PM EDT31.500.710.740.76+0.24+51.06%585998106.64%
MU190628P000320002019-06-21 3:59PM EDT32.000.940.930.94+0.33+54.10%2,2697,059106.84%
MU190628P000325002019-06-21 3:57PM EDT32.501.141.131.15+0.40+54.05%3,8301,288106.45%
MU190628P000330002019-06-21 3:59PM EDT33.001.391.361.38+0.43+44.79%3,1266,338105.86%
MU190628P000335002019-06-21 3:59PM EDT33.501.651.621.64+0.47+39.83%9081,586105.66%
MU190628P000340002019-06-21 3:57PM EDT34.001.931.901.92+0.56+40.88%1,1422,525104.79%
MU190628P000345002019-06-21 3:58PM EDT34.502.212.212.23+0.55+33.13%121972104.30%
MU190628P000350002019-06-21 3:45PM EDT35.002.602.542.57+0.60+30.00%2,0037,681103.81%
MU190628P000355002019-06-21 3:54PM EDT35.503.042.902.92+0.72+31.03%339643103.03%
MU190628P000360002019-06-21 3:55PM EDT36.003.303.253.30+0.64+24.06%142273101.17%
MU190628P000365002019-06-21 3:55PM EDT36.503.753.653.70+0.80+27.12%40195100.59%
MU190628P000370002019-06-21 3:51PM EDT37.004.274.054.20+0.91+27.08%41401103.52%
MU190628P000375002019-06-21 10:35AM EDT37.504.404.454.60+0.65+17.33%115099.22%
MU190628P000380002019-06-21 3:20PM EDT38.005.134.905.10+1.05+25.74%14205102.73%
MU190628P000385002019-06-21 3:19PM EDT38.505.605.355.55+1.15+25.84%10285101.56%
MU190628P000390002019-06-21 3:07PM EDT39.006.145.806.00+1.18+23.79%3011597.66%
MU190628P000395002019-06-21 12:23PM EDT39.506.356.306.45+6.35+∞%1096.88%
MU190628P000400002019-06-21 1:40PM EDT40.007.056.756.95+1.10+18.49%1754193.75%
MU190628P000405002019-06-17 2:02PM EDT40.507.747.207.500.00-2010999.22%
MU190628P000410002019-06-21 10:14AM EDT41.007.727.657.95+0.78+11.24%363132.03%
MU190628P000415002019-06-13 1:07PM EDT41.508.008.208.450.00-21393.75%
MU190628P000420002019-06-13 11:11AM EDT42.008.908.658.900.00-21131.25%
MU190628P000425002019-05-22 11:58AM EDT42.507.659.159.400.00-2147136.33%
MU190628P000430002019-06-21 10:59AM EDT43.009.549.659.90-0.15-1.55%96141.41%
MU190628P000435002019-05-20 3:50PM EDT43.509.958.809.800.00--00.00%
MU190628P000440002019-06-18 11:12AM EDT44.009.2510.6510.900.00-2819151.17%
MU190628P000450002019-05-24 10:05AM EDT45.0011.1011.6511.900.00-259160.55%
MU190628P000455002019-06-17 12:10AM EDT45.5010.0512.1512.400.00---165.23%
MU190628P000470002019-06-21 2:31PM EDT47.0014.2413.6513.90+5.24+58.22%20178.91%