Australia markets open in 3 hours 32 minutes

Micron Technology, Inc. (MU)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
53.65-1.63 (-2.95%)
At close: 04:00PM EDT
53.53 -0.12 (-0.22%)
After hours: 07:59PM EDT
In the money
Show:ListStraddle
Callsfor8 July 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MU220708C000350002022-06-29 10:30AM EDT35.0021.1518.4518.850.00-51150.00%
MU220708C000400002022-07-01 3:54PM EDT40.0013.6013.6013.90-5.25-27.85%2876125.39%
MU220708C000425002022-07-01 11:54AM EDT42.509.5511.0011.40+9.55-4191.41%
MU220708C000430002022-06-29 10:33AM EDT43.0013.2510.4510.90+13.25--4178.91%
MU220708C000445002022-07-01 2:14PM EDT44.508.809.059.40+8.80-1181.64%
MU220708C000450002022-07-01 1:50PM EDT45.008.158.458.90-2.51-23.55%64764.84%
MU220708C000455002022-06-29 3:06PM EDT45.5010.458.008.400.00-242668.36%
MU220708C000460002022-06-29 1:09PM EDT46.009.957.507.90+9.95--1264.45%
MU220708C000465002022-07-01 3:54PM EDT46.507.157.107.35-1.95-21.43%385565.23%
MU220708C000470002022-07-01 3:37PM EDT47.006.856.656.90-4.78-41.10%491368.16%
MU220708C000475002022-07-01 11:10AM EDT47.504.806.056.45+4.80-11060.74%
MU220708C000480002022-07-01 3:09PM EDT48.005.655.655.90+5.65-158059.57%
MU220708C000485002022-07-01 10:11AM EDT48.504.455.155.40+4.45-37055.27%
MU220708C000490002022-07-01 2:34PM EDT49.004.944.754.95+4.94-36157.62%
MU220708C000495002022-07-01 2:23PM EDT49.504.404.304.45+4.40-515954.69%
MU220708C000500002022-07-01 3:46PM EDT50.003.923.854.00-2.08-34.67%47268853.13%
MU220708C000510002022-07-01 3:26PM EDT51.003.003.003.15-2.01-40.12%43910150.78%
MU220708C000515002022-07-01 3:13PM EDT51.502.672.552.71-1.93-41.96%74718851.17%
MU220708C000520002022-07-01 3:59PM EDT52.002.282.252.36-1.97-46.35%2,53216551.12%
MU220708C000530002022-07-01 3:59PM EDT53.001.631.581.67-1.92-54.08%3,86417148.39%
MU220708C000535002022-07-01 3:59PM EDT53.501.331.311.36-2.25-62.85%1,38414946.88%
MU220708C000540002022-07-01 3:59PM EDT54.001.081.051.10-2.17-66.77%1,97634446.05%
MU220708C000550002022-07-01 3:59PM EDT55.000.670.640.68-1.93-74.23%5,4011,35544.63%
MU220708C000560002022-07-01 3:59PM EDT56.000.380.360.40-1.76-82.24%2,8501,89844.04%
MU220708C000570002022-07-01 3:59PM EDT57.000.220.200.22-1.54-87.50%1,2551,00843.65%
MU220708C000575002022-07-01 3:59PM EDT57.500.150.150.17-1.39-90.26%39543144.34%
MU220708C000580002022-07-01 3:59PM EDT58.000.110.110.12-1.24-91.85%2,7711,44643.95%
MU220708C000585002022-07-01 3:52PM EDT58.500.090.080.09-1.10-92.44%56653844.53%
MU220708C000590002022-07-01 3:55PM EDT59.000.060.060.07-1.04-94.55%6081,40645.31%
MU220708C000600002022-07-01 3:55PM EDT60.000.030.030.05-0.82-96.47%2,6414,57748.44%
MU220708C000610002022-07-01 3:59PM EDT61.000.030.020.03-0.64-95.52%1,47312,35750.00%
MU220708C000620002022-07-01 3:28PM EDT62.000.020.010.03-0.48-96.00%6141,34651.56%
MU220708C000630002022-07-01 3:15PM EDT63.000.010.000.04-0.35-97.22%1641,75057.03%
MU220708C000640002022-07-01 3:53PM EDT64.000.010.010.02-0.29-96.67%17853359.38%
MU220708C000650002022-07-01 3:52PM EDT65.000.010.000.01-0.23-95.83%2951,66756.25%
MU220708C000660002022-07-01 3:01PM EDT66.000.010.000.01-0.17-94.44%7055459.38%
MU220708C000670002022-07-01 9:44AM EDT67.000.010.000.02-0.16-94.12%948768.75%
MU220708C000680002022-07-01 3:10PM EDT68.000.010.000.01-0.13-92.86%1163068.75%
MU220708C000690002022-07-01 3:29PM EDT69.000.010.000.01-0.10-90.91%1575271.88%
MU220708C000700002022-07-01 2:16PM EDT70.000.010.000.01-0.08-88.89%371,93175.00%
MU220708C000710002022-07-01 2:44PM EDT71.000.010.000.04-0.05-83.33%115091.41%
MU220708C000720002022-07-01 11:43AM EDT72.000.010.000.04-0.05-83.33%314595.31%
MU220708C000730002022-07-01 9:33AM EDT73.000.010.000.03-0.04-80.00%1826295.31%
MU220708C000740002022-07-01 11:18AM EDT74.000.010.000.01-0.04-80.00%118787.50%
MU220708C000750002022-07-01 10:56AM EDT75.000.010.000.01-0.03-75.00%457590.63%
MU220708C000760002022-07-01 11:11AM EDT76.000.010.000.04-0.02-66.67%1659110.16%
MU220708C000770002022-07-01 11:11AM EDT77.000.010.000.02-0.03-75.00%1256106.25%
MU220708C000780002022-07-01 12:42PM EDT78.000.010.000.04-0.03-75.00%299117.19%
MU220708C000790002022-06-21 10:16AM EDT79.000.020.000.020.00-277112.50%
MU220708C000800002022-06-30 12:58PM EDT80.000.030.000.020.00-101337115.63%
MU220708C000810002022-06-30 3:28PM EDT81.000.020.000.040.00-2372127.34%
MU220708C000820002022-06-13 1:12PM EDT82.000.050.000.040.00-142131.25%
MU220708C000850002022-07-01 12:58PM EDT85.000.010.000.01-0.01-50.00%2188121.88%
MU220708C000900002022-06-10 10:09AM EDT90.000.050.000.010.00-233137.50%
MU220708C000950002022-06-10 9:46AM EDT95.000.020.000.010.00-714150.00%
MU220708C001000002022-07-01 1:21PM EDT100.000.010.000.01-0.06-85.71%22159.38%
Putsfor8 July 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MU220708P000350002022-07-01 10:03AM EDT35.000.010.000.01-0.01-50.00%11555118.75%
MU220708P000400002022-07-01 3:35PM EDT40.000.010.000.02-0.06-85.71%30849990.63%
MU220708P000425002022-07-01 3:19PM EDT42.500.020.010.03+0.02-2701,03680.47%
MU220708P000430002022-07-01 3:11PM EDT43.000.020.010.03+0.02-1044776.56%
MU220708P000435002022-07-01 1:47PM EDT43.500.020.010.03+0.02-254273.44%
MU220708P000440002022-07-01 3:28PM EDT44.000.030.020.04-0.11-78.57%628273.44%
MU220708P000445002022-07-01 10:13AM EDT44.500.110.020.04+0.11-79370.31%
MU220708P000450002022-07-01 3:58PM EDT45.000.040.030.05-0.16-80.00%7701,42269.53%
MU220708P000455002022-07-01 3:26PM EDT45.500.060.040.05+0.06-40767.19%
MU220708P000460002022-07-01 3:59PM EDT46.000.060.050.06-0.20-76.92%14439965.63%
MU220708P000465002022-07-01 2:30PM EDT46.500.070.060.08-0.23-76.67%307064.45%
MU220708P000470002022-07-01 3:57PM EDT47.000.090.070.10-0.25-73.53%34236862.89%
MU220708P000475002022-07-01 3:57PM EDT47.500.100.090.11-0.28-73.68%16056160.74%
MU220708P000480002022-07-01 3:59PM EDT48.000.130.120.14-0.29-69.05%51646260.16%
MU220708P000485002022-07-01 3:59PM EDT48.500.160.140.16-0.32-66.67%22523057.81%
MU220708P000490002022-07-01 3:59PM EDT49.000.200.180.21-0.39-66.10%93545957.23%
MU220708P000495002022-07-01 3:54PM EDT49.500.250.230.25-0.42-62.69%50316255.76%
MU220708P000500002022-07-01 3:59PM EDT50.000.300.280.31-0.40-57.14%7,5784,87354.39%
MU220708P000510002022-07-01 3:59PM EDT51.000.460.430.48-0.52-53.06%1,87523952.25%
MU220708P000515002022-07-01 3:59PM EDT51.500.560.540.59-0.51-47.66%1,15824051.37%
MU220708P000520002022-07-01 3:59PM EDT52.000.670.670.73-0.49-42.24%4,80060050.68%
MU220708P000530002022-07-01 3:59PM EDT53.001.051.031.06-0.49-31.82%4,78079249.90%
MU220708P000535002022-07-01 3:59PM EDT53.501.251.241.28-0.54-30.17%1,61052349.41%
MU220708P000540002022-07-01 3:59PM EDT54.001.501.461.57-0.35-18.92%1,7271,43950.39%
MU220708P000550002022-07-01 3:59PM EDT55.002.072.052.14-0.30-12.66%2,3781,82648.93%
MU220708P000560002022-07-01 3:59PM EDT56.002.802.782.88-0.12-4.11%83271950.05%
MU220708P000570002022-07-01 2:45PM EDT57.003.603.503.75+0.07+1.98%19072453.91%
MU220708P000575002022-07-01 3:57PM EDT57.504.154.004.20+0.36+9.50%16420855.76%
MU220708P000580002022-07-01 3:22PM EDT58.004.704.404.65+0.45+10.59%2032,66657.13%
MU220708P000585002022-07-01 3:54PM EDT58.505.104.855.15+0.90+21.43%15627750.29%
MU220708P000590002022-07-01 3:46PM EDT59.005.505.405.60+0.50+10.00%17581953.91%
MU220708P000600002022-07-01 3:11PM EDT60.006.466.356.55+0.76+13.33%2611,46555.47%
MU220708P000610002022-07-01 3:56PM EDT61.007.507.307.60+1.15+18.11%8697461.72%
MU220708P000620002022-07-01 3:41PM EDT62.008.478.308.55+1.07+14.46%12970564.06%
MU220708P000630002022-07-01 3:47PM EDT63.009.469.359.55+1.66+21.28%7362673.63%
MU220708P000640002022-07-01 3:45PM EDT64.0010.5710.3510.60+1.87+21.49%19790282.81%
MU220708P000650002022-07-01 3:28PM EDT65.0011.6011.3011.55+2.30+24.73%3236680.47%
MU220708P000660002022-07-01 3:40PM EDT66.0012.4412.2512.60+1.85+17.47%2514285.55%
MU220708P000670002022-07-01 2:51PM EDT67.0013.3513.3513.55+1.94+17.00%2315995.31%
MU220708P000680002022-07-01 2:49PM EDT68.0014.2514.3514.55+1.70+13.55%41122100.39%
MU220708P000690002022-07-01 1:56PM EDT69.0015.9415.3515.50+2.79+21.22%48112100.39%
MU220708P000700002022-07-01 3:48PM EDT70.0016.4516.3016.55+1.45+9.67%92170105.08%
MU220708P000710002022-06-30 2:14PM EDT71.0015.0017.2017.650.00-33180109.77%
MU220708P000720002022-06-29 10:16AM EDT72.0015.9318.2018.650.00-884114.06%
MU220708P000730002022-07-01 1:29PM EDT73.0020.3419.2019.60+2.14+11.76%1196111.72%
MU220708P000740002022-06-30 3:35PM EDT74.0018.5020.2020.650.00-33142122.66%
MU220708P000750002022-07-01 1:20PM EDT75.0022.4721.2021.65+3.46+18.20%6231126.95%
MU220708P000760002022-06-30 2:42PM EDT76.0020.1022.2022.650.00-178252131.25%
MU220708P000770002022-06-30 2:42PM EDT77.0021.1023.2023.600.00-111152127.34%
MU220708P000780002022-06-30 3:49PM EDT78.0022.6024.1524.650.00-129150131.25%
MU220708P000790002022-07-01 10:43AM EDT79.0027.6125.2025.65+4.31+18.50%373142.97%
MU220708P000800002022-06-29 11:39AM EDT80.0023.9526.2026.650.00-255146.88%
MU220708P000810002022-06-28 10:42AM EDT81.0021.3527.2027.650.00-2372150.78%
MU220708P000820002022-06-24 9:47AM EDT82.0024.3528.2028.650.00-47154.69%
MU220708P000850002022-06-23 12:41PM EDT85.0029.6531.2031.650.00-34165.23%
MU220708P000900002022-06-28 9:37AM EDT90.0030.2036.1036.700.00-67172.66%
MU220708P000950002022-06-23 12:30PM EDT95.0039.4541.1541.650.00--0187.50%
MU220708P001000002022-06-28 9:33AM EDT100.0040.2546.2046.650.00-45212.50%
MU220708P001050002022-06-24 9:30AM EDT105.0047.8051.1551.650.00-2020214.84%