Australia markets closed

Micron Technology, Inc. (MU)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
133.55+3.32 (+2.55%)
At close: 04:00PM EDT
133.61 +0.06 (+0.04%)
After hours: 07:58PM EDT
In the money
Show:ListStraddle
Callsfor19 July 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MU240719C000400002024-07-01 2:14PM EDT40.0091.8093.1594.300.00-20391.41%
MU240719C000425002024-06-26 1:25PM EDT42.50100.4090.6591.800.00-112372.66%
MU240719C000450002024-01-26 12:21PM EDT45.0044.3041.4042.450.00-110.00%
MU240719C000500002024-07-05 1:15PM EDT50.0082.0383.1584.300.00-14322.66%
MU240719C000550002024-07-05 1:51PM EDT55.0077.1078.1579.350.00-321298.83%
MU240719C000600002024-04-19 11:40AM EDT60.0048.2865.4566.100.00-2110.00%
MU240719C000650002024-07-08 12:37PM EDT65.0066.5868.1569.350.00-1973246.88%
MU240719C000675002024-06-24 10:05AM EDT67.5074.2165.6566.850.00-113235.16%
MU240719C000700002024-07-09 3:46PM EDT70.0061.1562.9564.350.00-71,837203.13%
MU240719C000725002024-07-09 11:26AM EDT72.5060.0060.7061.850.00-117,499216.60%
MU240719C000750002024-07-08 10:19AM EDT75.0056.9858.2059.350.00-2377205.86%
MU240719C000775002024-07-05 3:35PM EDT77.5054.3955.7056.850.00-10129195.31%
MU240719C000800002024-07-12 3:28PM EDT80.0054.0753.2054.35-1.43-2.58%111,010185.16%
MU240719C000825002024-07-12 3:28PM EDT82.5051.5750.7051.90-2.06-3.84%1246178.32%
MU240719C000850002024-07-12 3:09PM EDT85.0049.2048.2049.00-1.93-3.77%54,627134.38%
MU240719C000875002024-07-10 3:21PM EDT87.5048.6545.6046.750.00-1519142.97%
MU240719C000900002024-07-10 12:49PM EDT90.0045.0042.9044.300.00-35,006118.75%
MU240719C000925002024-07-12 2:36PM EDT92.5041.8040.4541.55+1.72+4.29%11,277160.16%
MU240719C000950002024-07-12 2:57PM EDT95.0039.4338.1539.35+3.88+10.91%5893127.15%
MU240719C000975002024-07-05 11:05AM EDT97.5034.3835.4536.750.00-337496.88%
MU240719C001000002024-07-12 3:44PM EDT100.0033.5732.9534.40+2.86+9.31%332,471102.34%
MU240719C001050002024-07-12 3:57PM EDT105.0028.5927.9529.35+2.46+9.41%21,32784.38%
MU240719C001100002024-07-12 2:44PM EDT110.0024.2123.1024.20+3.42+16.45%393,29770.12%
MU240719C001150002024-07-12 2:47PM EDT115.0019.3717.9519.45+3.24+20.09%41,51760.16%
MU240719C001200002024-07-12 3:39PM EDT120.0013.8013.2014.50+1.95+16.46%1848,39553.03%
MU240719C001250002024-07-12 3:51PM EDT125.008.588.959.15+1.87+27.87%1519,03545.12%
MU240719C001270002024-07-12 3:52PM EDT127.006.797.157.40+0.99+17.07%7918442.77%
MU240719C001280002024-07-12 3:25PM EDT128.006.606.156.60+1.75+36.08%14043542.31%
MU240719C001290002024-07-12 3:55PM EDT129.005.955.305.80+1.85+45.12%25040741.24%
MU240719C001300002024-07-12 3:52PM EDT130.004.654.905.10+1.12+31.73%1,70912,10041.16%
MU240719C001310002024-07-12 3:40PM EDT131.003.904.304.45+0.88+29.14%1,0071,39341.11%
MU240719C001320002024-07-12 3:58PM EDT132.003.753.703.80+1.19+46.48%1,4642,11440.36%
MU240719C001330002024-07-12 3:58PM EDT133.003.273.153.25+1.07+48.64%3,1432,88640.31%
MU240719C001340002024-07-12 3:59PM EDT134.002.712.692.74+0.82+43.39%2,1151,50340.04%
MU240719C001350002024-07-12 3:59PM EDT135.002.292.252.30+0.74+47.74%5,37015,39440.02%
MU240719C001360002024-07-12 3:59PM EDT136.001.871.871.94+0.51+37.50%2,1951,41940.41%
MU240719C001370002024-07-12 3:58PM EDT137.001.551.551.59+0.45+40.91%1,2631,99740.21%
MU240719C001380002024-07-12 3:59PM EDT138.001.301.261.31+0.37+39.78%1,5032,29540.38%
MU240719C001390002024-07-12 3:57PM EDT139.001.071.031.08+0.27+33.75%1,0731,55140.72%
MU240719C001400002024-07-12 3:59PM EDT140.000.840.830.88+0.18+27.27%7,79015,74840.92%
MU240719C001410002024-07-12 3:59PM EDT141.000.700.680.70+0.16+29.63%5261,74340.89%
MU240719C001420002024-07-12 3:55PM EDT142.000.580.540.58+0.10+20.83%7462,74541.53%
MU240719C001430002024-07-12 3:58PM EDT143.000.450.440.47+0.01+2.27%3021,27241.90%
MU240719C001440002024-07-12 3:49PM EDT144.000.340.360.39-0.02-5.56%4981,12842.58%
MU240719C001450002024-07-12 3:58PM EDT145.000.310.290.31+0.05+19.23%5,0318,61742.77%
MU240719C001460002024-07-12 3:59PM EDT146.000.260.240.26+0.01+4.00%1932,33843.56%
MU240719C001470002024-07-12 3:55PM EDT147.000.220.200.21+0.01+4.76%7782143.95%
MU240719C001480002024-07-12 3:49PM EDT148.000.180.160.18-0.01-5.26%30148144.92%
MU240719C001490002024-07-12 3:32PM EDT149.000.160.140.150.00-3659945.61%
MU240719C001500002024-07-12 3:59PM EDT150.000.130.120.13-0.02-13.33%3,87121,08246.58%
MU240719C001525002024-07-12 3:31PM EDT152.500.100.080.10-0.02-16.67%1763549.61%
MU240719C001550002024-07-12 3:57PM EDT155.000.070.060.07-0.01-12.50%35210,27351.17%
MU240719C001575002024-07-12 3:24PM EDT157.500.050.040.05-0.01-16.67%431,15552.93%
MU240719C001600002024-07-12 3:41PM EDT160.000.030.030.05-0.01-25.00%58413,30656.25%
MU240719C001625002024-07-12 2:18PM EDT162.500.030.020.09-0.01-25.00%13718363.09%
MU240719C001650002024-07-12 3:06PM EDT165.000.030.020.03+0.01+50.00%6813,17460.94%
MU240719C001700002024-07-12 3:54PM EDT170.000.020.010.020.00-745,82164.84%
MU240719C001750002024-07-12 3:41PM EDT175.000.010.000.020.00-376,25468.75%
MU240719C001800002024-07-12 2:24PM EDT180.000.030.000.02+0.02+200.00%214,52075.00%
MU240719C001850002024-07-12 1:36PM EDT185.000.010.000.01-0.01-50.00%35,50876.56%
MU240719C001900002024-07-12 11:15AM EDT190.000.030.000.01+0.01+50.00%11,43281.25%
MU240719C001950002024-07-12 11:15AM EDT195.000.010.000.010.00-189287.50%
MU240719C002000002024-07-11 3:48PM EDT200.000.030.000.010.00-21910,51493.75%
MU240719C002100002024-07-10 11:52AM EDT210.000.010.000.010.00-50386103.13%
MU240719C002200002024-07-12 9:44AM EDT220.000.010.000.010.00-42863112.50%
MU240719C002300002024-07-01 11:28AM EDT230.000.010.000.010.00-63325121.88%
MU240719C002400002024-07-11 9:32AM EDT240.000.010.000.010.00-1498131.25%
MU240719C002500002024-07-11 11:37AM EDT250.000.010.000.010.00-112,636137.50%
Putsfor19 July 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MU240719P000375002024-05-10 1:29PM EDT37.500.030.000.110.00-57356.25%
MU240719P000400002024-06-24 9:33AM EDT40.000.300.000.010.00-13275.00%
MU240719P000425002023-12-21 4:26PM EDT42.500.240.020.190.00--120348.44%
MU240719P000450002024-05-21 9:30AM EDT45.000.010.000.000.00-219950.00%
MU240719P000475002024-06-06 3:01PM EDT47.500.020.000.080.00-10441282.81%
MU240719P000500002024-06-17 3:45PM EDT50.000.120.000.010.00-1263225.00%
MU240719P000550002024-06-25 12:49PM EDT55.000.090.000.010.00-5599200.00%
MU240719P000600002024-06-25 12:49PM EDT60.000.100.000.010.00-13476181.25%
MU240719P000650002024-06-17 1:01PM EDT65.000.050.000.010.00-12,095165.63%
MU240719P000675002024-07-02 1:47PM EDT67.500.010.000.010.00-3537156.25%
MU240719P000700002024-07-03 12:20PM EDT70.000.010.000.010.00-95863150.00%
MU240719P000725002024-06-25 9:52AM EDT72.500.010.000.010.00-1673143.75%
MU240719P000750002024-07-11 12:12PM EDT75.000.010.000.010.00-1001,269134.38%
MU240719P000775002024-06-27 2:03PM EDT77.500.030.000.030.00-1621,291140.63%
MU240719P000800002024-07-08 12:40PM EDT80.000.010.000.200.00-31,998164.84%
MU240719P000825002024-07-05 1:46PM EDT82.500.010.000.200.00-11,021155.86%
MU240719P000850002024-06-28 11:46AM EDT85.000.020.000.040.00-81,820121.88%
MU240719P000875002024-07-10 9:49AM EDT87.500.010.000.010.00-11,201100.00%
MU240719P000900002024-07-12 3:30PM EDT90.000.010.000.01-0.02-66.67%651,41293.75%
MU240719P000925002024-07-12 11:56AM EDT92.500.010.000.19-0.01-50.00%20986121.48%
MU240719P000950002024-07-12 1:57PM EDT95.000.010.000.05-0.01-50.00%181,81796.09%
MU240719P000975002024-07-08 10:48AM EDT97.500.010.000.10-0.01-50.00%11,87697.27%
MU240719P001000002024-07-12 2:02PM EDT100.000.010.010.030.00-79,05481.25%
MU240719P001050002024-07-12 10:24AM EDT105.000.040.010.02-0.03-42.86%53,37966.41%
MU240719P001100002024-07-12 3:29PM EDT110.000.020.030.04-0.04-66.67%1893,08960.55%
MU240719P001150002024-07-12 3:29PM EDT115.000.040.040.05-0.10-71.43%1885,97850.39%
MU240719P001200002024-07-12 3:59PM EDT120.000.100.090.11-0.27-72.97%1,55811,87543.16%
MU240719P001250002024-07-12 3:59PM EDT125.000.370.360.38-0.79-68.10%1,24810,45639.26%
MU240719P001270002024-07-12 3:56PM EDT127.000.590.620.66-1.08-64.67%7041,78738.87%
MU240719P001280002024-07-12 3:59PM EDT128.000.800.800.85-1.24-60.78%1,1202,14338.62%
MU240719P001290002024-07-12 3:59PM EDT129.001.101.041.09-1.32-54.55%6442,44738.55%
MU240719P001300002024-07-12 3:59PM EDT130.001.311.321.38-1.69-56.33%2,6379,09338.53%
MU240719P001310002024-07-12 3:46PM EDT131.001.681.661.70-1.80-51.72%6121,29738.21%
MU240719P001320002024-07-12 3:59PM EDT132.002.042.042.11-2.00-49.50%1,3671,46938.43%
MU240719P001330002024-07-12 3:59PM EDT133.002.542.492.57-1.96-43.56%84188938.53%
MU240719P001340002024-07-12 3:57PM EDT134.003.053.003.10-2.08-40.55%1,14499138.82%
MU240719P001350002024-07-12 3:56PM EDT135.003.453.553.70-1.82-34.54%9217,42139.33%
MU240719P001360002024-07-12 3:59PM EDT136.004.254.204.30-2.00-32.00%58978039.11%
MU240719P001370002024-07-12 3:56PM EDT137.004.704.855.00-2.63-35.88%14731239.62%
MU240719P001380002024-07-12 2:55PM EDT138.005.115.105.95-2.79-35.32%1214043.36%
MU240719P001390002024-07-12 3:06PM EDT139.005.756.306.50-2.95-33.91%2128440.19%
MU240719P001400002024-07-12 3:42PM EDT140.007.227.057.35-1.83-20.22%2763,54341.31%
MU240719P001410002024-07-12 3:54PM EDT141.008.107.908.20+0.50+6.58%4624541.94%
MU240719P001420002024-07-12 2:56PM EDT142.008.208.809.05-3.23-28.26%2146741.99%
MU240719P001430002024-07-11 11:18AM EDT143.0010.359.6510.00-0.85-7.59%149943.95%
MU240719P001440002024-07-10 12:10PM EDT144.009.6410.5011.400.00-49956.10%
MU240719P001450002024-07-12 1:48PM EDT145.0011.2811.4512.35-2.59-18.67%422,22758.25%
MU240719P001460002024-07-12 10:34AM EDT146.0012.9312.2013.25-1.93-12.99%2611359.08%
MU240719P001470002024-07-11 9:34AM EDT147.0012.4513.2014.300.00-615963.28%
MU240719P001480002024-07-03 10:56AM EDT148.0014.6014.2015.250.00-52365.04%
MU240719P001490002024-07-01 3:42PM EDT149.0018.5014.8516.250.00-508767.92%
MU240719P001500002024-07-12 10:14AM EDT150.0016.9816.0017.25-1.89-10.02%1377170.75%
MU240719P001525002024-07-11 3:43PM EDT152.5021.6118.6019.500.00-2070.22%
MU240719P001550002024-07-12 9:46AM EDT155.0022.8521.1522.20+0.09+0.40%250162.99%
MU240719P001575002024-07-11 2:42PM EDT157.5026.9023.3524.600.00-56085.89%
MU240719P001600002024-07-11 2:39PM EDT160.0029.2926.0527.100.00-44066.41%
MU240719P001650002024-06-27 12:09PM EDT165.0033.0030.7032.050.00-11101.37%
MU240719P001700002024-06-26 3:43PM EDT170.0031.1835.7537.000.00-10109.91%
MU240719P001750002024-06-27 11:39AM EDT175.0041.7340.7541.950.00-30117.58%
MU240719P001800002024-06-28 10:05AM EDT180.0045.1646.1046.900.00-3089.45%
MU240719P001850002024-06-28 10:05AM EDT185.0050.2251.0552.000.00-10101.17%
MU240719P001900002024-06-24 12:43PM EDT190.0050.2055.7557.150.00-29050.00%
MU240719P001950002024-06-20 1:47PM EDT195.0051.8060.7562.050.00--0158.11%
MU240719P002000002024-06-27 2:45PM EDT200.0065.6566.0067.200.00-260133.01%
MU240719P002100002024-06-20 11:34AM EDT210.0060.8875.7576.850.00--0169.43%