Australia markets open in 39 minutes

Micron Technology, Inc. (MU)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
144.19-9.26 (-6.03%)
At close: 04:00PM EDT
146.35 +2.16 (+1.50%)
After hours: 07:21PM EDT
In the money
Show:ListStraddle
Callsfor19 July 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MU240719C000400002024-03-21 2:35PM EDT40.0071.6065.8067.750.00--20.00%
MU240719C000425002024-05-14 10:37AM EDT42.5080.2399.80100.550.00-10110.00%
MU240719C000450002024-01-26 12:21PM EDT45.0044.3041.4042.450.00-110.00%
MU240719C000500002024-04-05 9:31AM EDT50.0075.1364.6565.850.00-1100.00%
MU240719C000550002024-02-05 10:30AM EDT55.0033.170.000.000.00-1210.00%
MU240719C000600002024-04-19 11:40AM EDT60.0048.2865.4566.100.00-2110.00%
MU240719C000650002024-06-20 9:32AM EDT65.0086.0078.8079.95-5.20-5.70%4978127.93%
MU240719C000675002024-06-20 11:28AM EDT67.5082.8276.3077.50+9.05+12.27%113124.61%
MU240719C000700002024-06-14 2:11PM EDT70.0071.8873.8575.000.00-11,840121.09%
MU240719C000725002024-06-17 3:01PM EDT72.5072.8671.3572.50-2.64-3.50%121,649115.72%
MU240719C000750002024-06-18 2:09PM EDT75.0078.6368.9070.050.00-7381113.87%
MU240719C000775002024-06-20 11:02AM EDT77.5072.5066.4567.55+14.90+25.87%1141110.25%
MU240719C000800002024-06-20 12:09PM EDT80.0068.3463.9065.10-6.96-9.24%1641,230105.27%
MU240719C000825002024-06-20 10:16AM EDT82.5068.0061.4062.60+8.90+15.06%1252100.39%
MU240719C000850002024-06-20 1:07PM EDT85.0059.4758.9560.15-8.73-12.80%194,79898.05%
MU240719C000875002024-06-18 10:28AM EDT87.5069.2556.4558.550.00-1550108.94%
MU240719C000900002024-06-20 2:16PM EDT90.0056.3054.0055.00-7.63-11.93%105,24386.43%
MU240719C000925002024-06-20 12:27PM EDT92.5055.0051.5552.75-6.13-10.03%131,30088.09%
MU240719C000950002024-06-20 11:09AM EDT95.0056.2049.1550.30-2.70-4.58%294885.99%
MU240719C000975002024-06-20 12:54PM EDT97.5048.0546.7047.90-11.56-19.39%543183.64%
MU240719C001000002024-06-20 3:21PM EDT100.0045.3544.5045.50-8.40-15.63%322,56284.08%
MU240719C001050002024-06-20 10:09AM EDT105.0047.5238.8540.70-1.71-3.47%161,38469.63%
MU240719C001100002024-06-20 3:57PM EDT110.0035.7535.1036.10-7.75-17.82%353,42176.07%
MU240719C001150002024-06-20 3:24PM EDT115.0031.2330.5531.65-7.77-19.92%211,56672.95%
MU240719C001200002024-06-20 3:54PM EDT120.0026.9026.8027.25-8.55-24.12%4728,61472.63%
MU240719C001250002024-06-20 3:59PM EDT125.0023.1322.7523.50-7.45-24.36%1068,96671.44%
MU240719C001300002024-06-20 3:45PM EDT130.0020.8019.5519.95-5.75-21.66%20911,49872.01%
MU240719C001350002024-06-20 3:09PM EDT135.0017.2316.5017.05-5.77-25.09%22814,29372.84%
MU240719C001400002024-06-20 3:59PM EDT140.0013.8513.9014.15-5.46-28.28%72013,43272.82%
MU240719C001450002024-06-20 3:59PM EDT145.0011.6311.4011.95-4.68-28.69%1,6192,67673.14%
MU240719C001500002024-06-20 3:59PM EDT150.009.559.609.75-4.37-31.39%4,58913,69873.63%
MU240719C001550002024-06-20 3:59PM EDT155.007.757.858.10-3.78-32.78%3,6118,03474.12%
MU240719C001600002024-06-20 3:59PM EDT160.006.456.306.60-3.15-32.81%3,97710,00673.99%
MU240719C001650002024-06-20 3:56PM EDT165.005.305.155.40-2.40-31.17%4,5056,33574.57%
MU240719C001700002024-06-20 3:57PM EDT170.004.354.304.45-2.05-32.03%3,6295,02675.70%
MU240719C001750002024-06-20 3:57PM EDT175.003.573.553.65-1.68-32.00%9703,08876.53%
MU240719C001800002024-06-20 3:57PM EDT180.002.982.853.05-1.27-29.88%7022,34377.22%
MU240719C001850002024-06-20 3:39PM EDT185.002.492.362.53-1.01-28.86%3,0191,37378.20%
MU240719C001900002024-06-20 3:53PM EDT190.002.081.972.25-0.78-27.27%1,26886280.03%
MU240719C001950002024-06-20 3:35PM EDT195.001.791.621.92-0.58-24.47%50171981.05%
MU240719C002000002024-06-20 3:59PM EDT200.001.401.391.45-0.54-27.84%6,3038,05581.13%
MU240719C002100002024-06-20 3:57PM EDT210.001.010.931.02-0.32-24.06%36411782.50%
MU240719C002200002024-06-20 3:38PM EDT220.000.720.660.90-0.22-23.40%29042186.18%
MU240719C002300002024-06-20 3:00PM EDT230.000.530.470.57-0.11-17.19%968586.52%
MU240719C002400002024-06-20 3:18PM EDT240.000.370.330.43-0.11-22.92%4823088.18%
MU240719C002500002024-06-20 3:57PM EDT250.000.290.250.29-0.08-21.62%6651,45889.16%
Putsfor19 July 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MU240719P000375002024-05-10 1:29PM EDT37.500.030.000.110.00-17181.25%
MU240719P000400002024-02-20 10:37AM EDT40.000.190.000.230.00-12187.89%
MU240719P000425002023-12-21 4:26PM EDT42.500.240.020.190.00--120177.34%
MU240719P000450002024-05-21 9:30AM EDT45.000.010.000.000.00-219950.00%
MU240719P000475002024-06-06 3:01PM EDT47.500.020.000.010.00-10441118.75%
MU240719P000500002024-06-17 3:45PM EDT50.000.120.000.220.00-1263155.86%
MU240719P000550002024-06-13 9:44AM EDT55.000.020.000.050.00-10599121.09%
MU240719P000600002024-06-05 1:07PM EDT60.000.030.010.050.00-4386112.50%
MU240719P000650002024-06-17 1:01PM EDT65.000.050.000.050.00-12,095100.78%
MU240719P000675002024-06-17 10:02AM EDT67.500.040.010.140.00-7538108.98%
MU240719P000700002024-06-18 2:18PM EDT70.000.040.010.060.00-583195.31%
MU240719P000725002024-06-13 10:53AM EDT72.500.080.010.100.00-167495.70%
MU240719P000750002024-06-18 3:52PM EDT75.000.070.010.250.00-91,298101.56%
MU240719P000775002024-06-14 2:17PM EDT77.500.150.020.250.00-3001,15397.46%
MU240719P000800002024-06-18 2:43PM EDT80.000.040.010.100.00-41,99583.01%
MU240719P000825002024-06-20 12:49PM EDT82.500.100.010.09-0.02-16.67%101,02578.13%
MU240719P000850002024-06-20 1:48PM EDT85.000.090.010.13+0.01+12.50%81,81577.34%
MU240719P000875002024-06-13 10:24AM EDT87.500.120.090.150.00-51,16378.91%
MU240719P000900002024-06-20 3:39PM EDT90.000.150.110.20+0.05+50.00%1231,01577.54%
MU240719P000925002024-06-20 3:49PM EDT92.500.150.150.24-0.10-40.00%869876.17%
MU240719P000950002024-06-20 3:55PM EDT95.000.240.200.29+0.09+60.00%1161,47774.80%
MU240719P000975002024-06-20 11:31AM EDT97.500.250.260.35+0.06+31.58%11,50573.44%
MU240719P001000002024-06-20 3:56PM EDT100.000.400.340.42+0.18+81.82%1096,87672.07%
MU240719P001050002024-06-20 3:52PM EDT105.000.630.560.66+0.29+85.29%1613,17770.26%
MU240719P001100002024-06-20 3:55PM EDT110.000.970.821.05+0.47+94.00%3652,47968.26%
MU240719P001150002024-06-20 3:59PM EDT115.001.571.501.68+0.82+109.33%1784,02268.90%
MU240719P001200002024-06-20 3:56PM EDT120.002.412.212.49+1.23+104.24%1,6835,36867.72%
MU240719P001250002024-06-20 3:59PM EDT125.003.603.453.70+1.79+98.90%7414,45268.41%
MU240719P001300002024-06-20 3:57PM EDT130.005.084.855.20+2.38+88.15%5736,04568.09%
MU240719P001350002024-06-20 3:57PM EDT135.007.006.807.10+3.12+80.41%3515,79568.64%
MU240719P001400002024-06-20 3:56PM EDT140.009.209.109.55+3.80+70.37%9202,15769.63%
MU240719P001450002024-06-20 3:59PM EDT145.0011.9511.7512.10+4.21+54.39%1,7081,02969.75%
MU240719P001500002024-06-20 3:39PM EDT150.0014.1814.7015.20+4.51+46.64%48383770.39%
MU240719P001550002024-06-20 3:35PM EDT155.0017.3118.0518.50+4.93+39.82%7371,52670.94%
MU240719P001600002024-06-20 1:14PM EDT160.0020.2321.4022.00+4.80+31.11%13455070.33%
MU240719P001650002024-06-20 3:55PM EDT165.0025.0025.3525.85+6.25+33.33%296371.18%
MU240719P001700002024-06-20 9:35AM EDT170.0024.8029.3029.95+1.88+8.20%274371.44%
MU240719P001750002024-06-18 2:35PM EDT175.0026.2233.5534.450.00-3973.13%
MU240719P001800002024-06-18 12:48PM EDT180.0030.2537.8538.900.00-191973.68%