Australia markets open in 8 hours 14 minutes

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
Callsfor20 September 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MU240920C000375002024-02-02 11:06AM EDT37.5049.9557.0560.300.00-110.00%
MU240920C000400002023-12-29 10:30AM EDT40.0047.7750.1051.900.00-120.00%
MU240920C000425002023-12-27 4:35PM EDT42.5045.7046.1048.150.00--10.00%
MU240920C000450002024-03-21 9:39AM EDT45.0066.6661.3564.400.00-130.00%
MU240920C000475002024-04-17 3:44PM EDT47.5070.5178.3079.050.00-150.00%
MU240920C000500002024-04-17 3:53PM EDT50.0068.1975.9077.650.00-230.00%
MU240920C000550002024-03-15 1:19PM EDT55.0041.5068.4569.500.00-140.00%
MU240920C000600002024-06-07 9:40AM EDT60.0069.3581.6582.800.00-10012298.58%
MU240920C000650002024-06-14 2:50PM EDT65.0077.0076.8077.95+14.60+23.40%2509393.34%
MU240920C000675002024-06-07 1:29PM EDT67.5066.0574.3575.550.00-313890.70%
MU240920C000700002024-05-06 12:57PM EDT70.0051.9963.8066.200.00-7500.00%
MU240920C000725002024-06-11 1:39PM EDT72.5070.1369.4570.60+7.10+11.26%123084.28%
MU240920C000750002024-06-13 2:57PM EDT75.0069.4667.0568.250.00-265982.47%
MU240920C000775002024-06-07 1:58PM EDT77.5056.2764.6065.800.00-17379.54%
MU240920C000800002024-06-06 10:43AM EDT80.0062.8262.2563.40+10.66+20.44%41,56977.61%
MU240920C000825002024-06-13 12:26PM EDT82.5060.9259.7561.150.00-124275.64%
MU240920C000850002024-06-14 10:09AM EDT85.0057.9557.4058.70-0.58-0.99%186573.32%
MU240920C000875002024-06-13 1:39PM EDT87.5056.8055.0056.250.00-329670.70%
MU240920C000900002024-06-12 11:01AM EDT90.0051.6751.3053.900.00-633,56661.57%
MU240920C000925002024-06-13 11:06AM EDT92.5052.4250.6551.650.00-339068.95%
MU240920C000950002024-06-14 3:12PM EDT95.0049.4548.3049.85+7.35+17.46%73,20569.07%
MU240920C000975002024-06-10 1:24PM EDT97.5039.7246.1046.700.00-3082064.28%
MU240920C001000002024-06-14 3:13PM EDT100.0044.8343.8044.45-0.97-2.12%83,14762.66%
MU240920C001050002024-06-13 11:43AM EDT105.0042.0039.4541.000.00-101,33263.20%
MU240920C001100002024-06-14 3:37PM EDT110.0036.2035.5036.20-0.90-2.43%33,84859.85%
MU240920C001150002024-06-13 1:52PM EDT115.0031.6031.5532.70-0.90-2.77%11,65159.27%
MU240920C001200002024-06-14 3:36PM EDT120.0028.0027.9029.05-1.40-4.76%51,32158.05%
MU240920C001250002024-06-14 3:45PM EDT125.0024.7524.5025.10-0.70-2.75%191,40655.91%
MU240920C001300002024-06-14 3:48PM EDT130.0021.5521.4521.65-0.85-3.79%1172,44654.68%
MU240920C001350002024-06-14 3:42PM EDT135.0018.9518.6019.20-0.40-2.07%564,06754.77%
MU240920C001400002024-06-14 3:42PM EDT140.0016.2516.1016.30-0.45-2.69%1041,52353.78%
MU240920C001450002024-06-14 3:42PM EDT145.0013.8013.8514.00-0.64-4.43%751,67653.41%
MU240920C001500002024-06-14 3:01PM EDT150.0012.3511.8512.05+0.23+1.90%2283,20153.24%
MU240920C001550002024-06-14 3:41PM EDT155.0010.4410.1010.40+0.24+2.35%1341,16153.24%
MU240920C001600002024-06-14 3:49PM EDT160.008.788.608.85-0.07-0.79%20451853.11%
MU240920C001650002024-06-14 11:18AM EDT165.007.657.307.45+0.20+2.68%1957952.91%
MU240920C001700002024-06-14 2:40PM EDT170.006.256.206.35+0.27+4.52%241,32652.99%
MU240920C001750002024-06-14 12:46PM EDT175.005.385.255.40+0.23+4.47%7357953.06%
MU240920C001800002024-06-14 3:14PM EDT180.004.704.454.60+0.25+5.62%1,4502,34653.21%
MU240920C001850002024-06-14 2:20PM EDT185.003.853.753.90+0.65+20.31%12655153.28%
MU240920C001900002024-06-14 3:04PM EDT190.003.453.203.35+0.64+22.78%5158953.60%
MU240920C001950002024-06-14 11:29AM EDT195.002.952.752.93+0.27+10.07%107054.11%
MU240920C002000002024-06-14 1:25PM EDT200.002.452.352.43+0.19+8.41%2292,62754.13%
Putsfor20 September 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MU240920P000375002024-03-21 9:44AM EDT37.500.020.000.280.00-519111.13%
MU240920P000400002024-04-18 12:22PM EDT40.000.030.000.160.00-18598.83%
MU240920P000425002024-06-06 9:30AM EDT42.500.030.000.040.00-27981.25%
MU240920P000450002024-02-26 10:30AM EDT45.000.250.000.120.00-38587.11%
MU240920P000475002024-04-04 3:23PM EDT47.500.100.030.130.00-126685.94%
MU240920P000500002024-05-10 2:16PM EDT50.000.060.010.110.00-20018879.30%
MU240920P000550002024-06-07 1:24PM EDT55.000.080.000.270.00-295279.98%
MU240920P000600002024-06-10 11:52AM EDT60.000.100.010.310.00-11,23474.80%
MU240920P000650002024-06-06 2:50PM EDT65.000.170.020.300.00-13,71568.36%
MU240920P000675002024-06-10 10:25AM EDT67.500.150.030.390.00-21,13567.87%
MU240920P000700002024-05-15 3:02PM EDT70.000.240.040.300.00-169962.89%
MU240920P000725002024-06-13 12:09PM EDT72.500.170.060.480.00-262664.26%
MU240920P000750002024-06-14 10:30AM EDT75.000.250.150.23+0.06+31.58%101,23258.11%
MU240920P000775002024-06-14 10:42AM EDT77.500.300.190.28+0.01+3.45%41,17257.23%
MU240920P000800002024-06-14 10:31AM EDT80.000.310.230.33+0.02+6.90%301,17256.06%
MU240920P000825002024-05-31 2:39PM EDT82.500.750.230.400.00-42,51054.39%
MU240920P000850002024-06-14 3:46PM EDT85.000.400.300.500.00-151,44153.91%
MU240920P000875002024-06-12 3:50PM EDT87.500.570.390.60+0.07+14.00%10036953.27%
MU240920P000900002024-06-12 10:06AM EDT90.000.700.500.71+0.15+27.27%1001,87852.61%
MU240920P000925002024-06-13 10:09AM EDT92.500.690.640.790.00-4472451.66%
MU240920P000950002024-06-13 1:33PM EDT95.000.840.800.940.00-481551.07%
MU240920P000975002024-06-14 10:49AM EDT97.501.230.991.20+0.28+29.47%6486251.03%
MU240920P001000002024-06-14 2:05PM EDT100.001.311.221.38+0.15+12.93%911,23150.35%
MU240920P001050002024-06-14 2:35PM EDT105.001.901.791.94+0.28+17.28%2042,67750.12%
MU240920P001100002024-06-14 2:49PM EDT110.002.662.552.74+0.35+15.15%333,90049.61%
MU240920P001150002024-06-14 9:32AM EDT115.003.833.553.75+0.70+22.36%62,10249.06%
MU240920P001200002024-06-14 3:55PM EDT120.005.004.855.10+0.75+17.65%3382,18349.00%
MU240920P001250002024-06-14 3:52PM EDT125.006.516.456.60+0.62+10.53%2042,09748.38%
MU240920P001300002024-06-14 12:14PM EDT130.008.508.258.45+1.15+15.65%721,03748.07%
MU240920P001350002024-06-14 3:31PM EDT135.0010.3010.4010.65+0.93+9.93%731,39947.97%
MU240920P001400002024-06-14 1:20PM EDT140.0012.8512.8513.05+1.15+9.83%8580747.55%
MU240920P001450002024-06-14 3:23PM EDT145.0015.1815.6015.80+0.88+6.15%46820247.35%
MU240920P001500002024-06-14 3:36PM EDT150.0018.3018.6018.85+0.72+4.10%1419047.24%
MU240920P001550002024-06-13 1:20PM EDT155.0020.6021.8522.500.00-1548.35%
MU240920P001600002024-06-13 3:30PM EDT160.0023.7024.6026.650.00-1250.53%
MU240920P001650002024-05-20 10:24AM EDT165.0036.3528.4529.950.00-1648.85%
MU240920P001700002024-04-22 12:17PM EDT170.0061.680.000.000.00-100.00%
MU240920P001750002024-05-20 11:13AM EDT175.0037.6036.5037.95-8.60-18.61%30948.68%
MU240920P001800002024-05-20 1:55PM EDT180.0051.3040.8041.850.00-272746.96%
MU240920P001850002024-05-20 3:55PM EDT185.0056.3545.1046.450.00-888148.07%
MU240920P001900002024-05-20 2:08PM EDT190.0061.2049.5551.100.00--049.07%