Australia markets closed

Micron Technology, Inc. (MU)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
141.36-1.78 (-1.24%)
At close: 04:00PM EDT
141.35 -0.01 (-0.01%)
After hours: 07:59PM EDT
In the money
Show:ListStraddle
Callsfor28 June 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MU240628C000600002024-06-05 10:58AM EDT60.0070.5579.8582.350.00-11266.70%
MU240628C000700002024-05-28 1:05PM EDT70.0062.6371.1572.350.00-1717187.89%
MU240628C000750002024-06-10 9:35AM EDT75.0057.3566.2067.050.00-2122160.94%
MU240628C000800002024-06-12 9:50AM EDT80.0060.1360.0062.450.00-44190.82%
MU240628C000850002024-06-12 3:43PM EDT85.0054.4455.0057.500.00-11175.39%
MU240628C000900002024-06-14 3:20PM EDT90.0052.4751.2552.35+2.19+4.36%57130.27%
MU240628C000950002024-06-06 3:36PM EDT95.0036.0745.7547.900.00-22117.97%
MU240628C001000002024-06-13 12:06PM EDT100.0043.5841.4542.950.00-993119.14%
MU240628C001050002024-06-12 2:46PM EDT105.0035.7636.5537.400.00-9016798.14%
MU240628C001060002024-06-10 1:00PM EDT106.0030.3535.6537.200.00-125108.94%
MU240628C001070002024-06-13 9:39AM EDT107.0035.0034.6535.350.00-11593.90%
MU240628C001080002024-05-14 10:18AM EDT108.0017.5034.9036.200.00--1127.30%
MU240628C001090002024-06-03 1:10PM EDT109.0019.1532.9034.350.00-12105.37%
MU240628C001100002024-06-13 2:07PM EDT110.0033.6531.9532.750.00-55196.00%
MU240628C001110002024-06-11 2:16PM EDT111.0024.9531.0031.800.00-214694.53%
MU240628C001120002024-06-12 11:08AM EDT112.0028.5830.1031.500.00-137100.59%
MU240628C001130002024-06-06 12:16PM EDT113.0018.7829.1030.600.00-111898.75%
MU240628C001140002024-05-28 11:21AM EDT114.0020.2028.3029.450.00-1396.39%
MU240628C001150002024-06-14 9:48AM EDT115.0027.0527.3528.75+0.90+3.44%14596.78%
MU240628C001160002024-06-12 2:09PM EDT116.0025.2526.4527.250.00-31990.19%
MU240628C001170002024-06-13 10:39AM EDT117.0026.2425.7026.750.00-1693.97%
MU240628C001180002024-06-11 11:43AM EDT118.0017.6024.8525.800.00-101792.65%
MU240628C001190002024-06-13 9:38AM EDT119.0023.0223.8525.050.00-3491.65%
MU240628C001200002024-06-14 9:34AM EDT120.0023.0023.2024.05-1.70-6.88%1924891.31%
MU240628C001210002024-06-14 12:24PM EDT121.0022.3022.3523.45+1.60+7.73%24292.21%
MU240628C001220002024-06-14 10:32AM EDT122.0021.7021.5522.25-1.10-4.82%510389.09%
MU240628C001230002024-06-14 9:30AM EDT123.0022.0520.7521.20+7.25+48.99%149586.96%
MU240628C001240002024-06-13 2:59PM EDT124.0021.1220.0020.500.00-33387.43%
MU240628C001250002024-06-14 3:30PM EDT125.0020.2019.2520.20-0.25-1.22%1530890.14%
MU240628C001260002024-06-14 2:35PM EDT126.0018.6018.5019.25-1.40-7.00%1617588.60%
MU240628C001270002024-06-14 3:41PM EDT127.0018.2717.8018.40-0.13-0.71%319587.84%
MU240628C001280002024-06-13 11:38AM EDT128.0016.7517.0517.65-1.25-6.94%315787.23%
MU240628C001290002024-06-14 12:17PM EDT129.0016.3916.4016.95+0.81+5.20%420787.32%
MU240628C001300002024-06-14 3:19PM EDT130.0016.6015.7016.00+0.21+1.28%20699985.60%
MU240628C001310002024-06-14 3:47PM EDT131.0015.3115.0515.40-0.36-2.30%631585.89%
MU240628C001320002024-06-14 3:24PM EDT132.0015.3013.9014.80+0.55+3.73%3626683.45%
MU240628C001330002024-06-14 3:54PM EDT133.0013.9913.8014.50-0.33-2.30%791,92187.67%
MU240628C001340002024-06-14 1:56PM EDT134.0013.4513.1513.45-0.45-3.24%2326985.21%
MU240628C001350002024-06-14 3:55PM EDT135.0012.5012.4513.20-0.36-2.80%4241,29186.27%
MU240628C001360002024-06-14 2:05PM EDT136.0012.3511.9012.25+0.30+2.49%1912384.52%
MU240628C001370002024-06-14 3:32PM EDT137.0011.7011.4511.70+0.45+4.00%4311485.00%
MU240628C001380002024-06-14 2:50PM EDT138.0011.0510.9511.15-0.25-2.21%21924485.07%
MU240628C001390002024-06-14 12:53PM EDT139.0010.4610.4510.65+0.24+2.35%25820085.22%
MU240628C001400002024-06-14 3:56PM EDT140.009.999.9510.15-0.26-2.54%7862,66385.21%
MU240628C001410002024-06-14 3:55PM EDT141.009.409.459.65-0.30-3.09%26025285.03%
MU240628C001420002024-06-14 3:59PM EDT142.009.059.009.25-0.20-2.16%24036585.39%
MU240628C001450002024-06-14 3:59PM EDT145.007.897.807.95+0.09+1.15%1,6035,96985.79%
MU240628C001500002024-06-14 3:59PM EDT150.006.146.006.15+0.28+4.78%1,4652,27886.18%
MU240628C001525002024-06-14 3:59PM EDT152.505.305.205.40+0.32+6.43%67327386.28%
MU240628C001550002024-06-14 3:54PM EDT155.004.604.554.75+0.20+4.55%2,8826,96286.79%
MU240628C001600002024-06-14 3:59PM EDT160.003.533.453.65+0.23+6.97%1,34494787.67%
MU240628C001650002024-06-14 3:59PM EDT165.002.712.642.85+0.32+13.39%21044989.18%
MU240628C001700002024-06-14 3:56PM EDT170.002.072.032.20+0.34+19.65%71676390.55%
MU240628C001750002024-06-14 3:49PM EDT175.001.601.551.64+0.26+19.40%6931,08191.31%
Putsfor28 June 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MU240628P000700002024-06-11 9:30AM EDT70.000.250.010.030.00--12128.91%
MU240628P000750002024-06-14 12:28PM EDT75.000.030.010.04-0.04-57.14%5220119.53%
MU240628P000800002024-06-14 9:42AM EDT80.000.060.030.05+0.01+20.00%5021,002114.06%
MU240628P000850002024-06-13 1:18PM EDT85.000.070.040.100.00-3047109.77%
MU240628P000900002024-06-14 3:46PM EDT90.000.100.050.24+0.04+66.67%32451108.59%
MU240628P000950002024-06-14 3:26PM EDT95.000.150.080.18+0.02+15.38%5127795.51%
MU240628P001000002024-06-14 2:48PM EDT100.000.260.130.40+0.07+36.84%2632294.73%
MU240628P001040002024-06-14 1:32PM EDT104.000.380.240.51-0.04-9.52%224691.11%
MU240628P001050002024-06-14 3:51PM EDT105.000.390.280.42+0.10+34.48%4310887.50%
MU240628P001060002024-06-14 11:28AM EDT106.000.520.320.53+0.26+100.00%24688.48%
MU240628P001070002024-06-14 3:51PM EDT107.000.490.370.58+0.21+75.00%38188.09%
MU240628P001080002024-06-14 3:00PM EDT108.000.530.420.53+0.25+89.29%134785.64%
MU240628P001090002024-06-14 1:03PM EDT109.000.600.520.72+0.27+81.82%178488.18%
MU240628P001100002024-06-14 3:42PM EDT110.000.650.580.66+0.19+41.30%3624185.74%
MU240628P001110002024-06-14 1:32PM EDT111.000.710.650.73+0.24+51.06%2820285.35%
MU240628P001120002024-06-14 3:18PM EDT112.000.780.710.82+0.25+47.17%9216384.91%
MU240628P001130002024-06-14 3:16PM EDT113.000.870.800.88+0.30+52.63%1119384.33%
MU240628P001140002024-06-14 1:42PM EDT114.000.980.890.98+0.38+63.33%816084.03%
MU240628P001150002024-06-14 3:59PM EDT115.001.061.021.09+0.35+49.30%22347084.13%
MU240628P001160002024-06-14 3:18PM EDT116.001.181.101.20+0.43+57.33%1214383.50%
MU240628P001170002024-06-14 3:00PM EDT117.001.281.121.32+0.47+58.02%814582.20%
MU240628P001180002024-06-14 11:26AM EDT118.001.571.361.46+0.65+70.65%14115883.06%
MU240628P001190002024-06-14 3:58PM EDT119.001.571.531.61+0.56+55.45%56883.11%
MU240628P001200002024-06-14 3:45PM EDT120.001.781.651.79+0.68+61.82%64567382.76%
MU240628P001210002024-06-14 3:41PM EDT121.001.851.881.96+0.63+51.64%36841383.03%
MU240628P001220002024-06-14 3:51PM EDT122.002.082.052.15+0.68+48.57%8123082.76%
MU240628P001230002024-06-14 3:55PM EDT123.002.352.232.35+0.80+51.61%28321782.47%
MU240628P001240002024-06-14 3:55PM EDT124.002.592.472.58+0.92+55.09%16514182.62%
MU240628P001250002024-06-14 3:57PM EDT125.002.812.692.82+0.91+47.89%24438282.47%
MU240628P001260002024-06-14 3:57PM EDT126.003.072.843.10+1.02+49.76%4017881.96%
MU240628P001270002024-06-14 3:54PM EDT127.003.303.203.35+1.13+52.07%8619882.37%
MU240628P001280002024-06-14 3:56PM EDT128.003.583.503.65+1.08+43.20%4615182.52%
MU240628P001290002024-06-14 3:50PM EDT129.003.803.803.95+1.10+40.74%228082.45%
MU240628P001300002024-06-14 3:57PM EDT130.004.224.154.30+1.27+43.05%35259282.76%
MU240628P001310002024-06-14 1:16PM EDT131.004.554.004.65+1.30+40.00%14912780.22%
MU240628P001320002024-06-14 3:59PM EDT132.005.004.355.00+1.43+40.06%10134780.20%
MU240628P001330002024-06-14 3:39PM EDT133.005.105.205.35+1.20+30.77%33832082.52%
MU240628P001340002024-06-14 3:24PM EDT134.005.355.605.75+1.20+28.92%449282.59%
MU240628P001350002024-06-14 3:55PM EDT135.006.076.006.20+1.57+34.89%36036582.74%
MU240628P001360002024-06-14 3:55PM EDT136.006.496.456.60+1.49+29.80%5616382.72%
MU240628P001370002024-06-14 1:12PM EDT137.006.896.907.05+1.58+29.76%427182.74%
MU240628P001380002024-06-14 3:54PM EDT138.007.367.357.55+1.60+27.78%664582.84%
MU240628P001390002024-06-14 3:35PM EDT139.007.647.858.05+1.44+23.23%21310683.01%
MU240628P001400002024-06-14 3:55PM EDT140.008.428.108.50+1.86+28.35%3,08554681.64%
MU240628P001410002024-06-14 3:48PM EDT141.008.858.809.05+1.82+25.89%22513182.62%
MU240628P001420002024-06-14 3:42PM EDT142.009.259.409.60+1.70+22.52%15911382.98%
MU240628P001450002024-06-14 3:48PM EDT145.0011.1011.0511.35+1.93+21.05%43317782.93%
MU240628P001500002024-06-14 3:55PM EDT150.0014.6013.7014.55+2.47+20.36%15310680.63%
MU240628P001525002024-06-14 3:42PM EDT152.5015.9416.0516.30+1.69+11.86%71583.72%
MU240628P001550002024-06-14 3:40PM EDT155.0017.6617.3518.15+1.41+8.68%2781.32%
MU240628P001600002024-06-14 10:32AM EDT160.0022.3921.3022.15-15.13-40.33%1082.45%
MU240628P001650002024-05-10 11:50AM EDT165.0044.4732.7535.900.00--0171.24%