Australia markets open in 7 hours 39 minutes

Micron Technology, Inc. (MU)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
147.77-5.68 (-3.70%)
As of 12:21PM EDT. Market open.
In the money
Show:ListStraddle
Callsfor21 June 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MU240621C000100002024-06-03 3:56PM EDT10.00118.00137.05140.100.00-4142,100.00%
MU240621C000125002023-05-30 9:52AM EDT12.5060.3051.6553.050.00--10.00%
MU240621C000150002024-06-12 10:06AM EDT15.00125.90132.05135.100.00-1231,748.44%
MU240621C000175002024-02-26 1:03PM EDT17.5074.50100.90102.600.00-110.00%
MU240621C000200002024-04-03 11:27AM EDT20.00107.5094.3595.400.00-1140.00%
MU240621C000225002023-06-29 10:10AM EDT22.5042.4449.3550.050.00-230.00%
MU240621C000250002024-04-24 10:44AM EDT25.0086.02103.65105.300.00-13250.00%
MU240621C000275002024-06-05 10:50AM EDT27.50102.45119.50122.600.00-1351,261.33%
MU240621C000300002024-05-08 2:19PM EDT30.0089.20100.50101.600.00-4240.00%
MU240621C000325002023-10-23 2:37PM EDT32.5036.2045.4545.750.00-2120.00%
MU240621C000350002024-06-06 2:19PM EDT35.0094.88112.05115.100.00-15591,089.06%
MU240621C000375002024-06-05 12:07PM EDT37.5092.65109.50112.600.00-2801,032.81%
MU240621C000400002024-06-05 3:12PM EDT40.0093.27106.95110.100.00-1199980.08%
MU240621C000425002024-06-10 12:15PM EDT42.5092.40104.45107.600.00-1184936.72%
MU240621C000450002024-06-20 10:29AM EDT45.00104.42101.95105.10-2.63-2.46%1250896.09%
MU240621C000475002024-05-31 3:13PM EDT47.5075.9099.45102.600.00-199857.81%
MU240621C000500002024-06-18 11:49AM EDT50.00104.2097.35100.100.00-6320859.38%
MU240621C000525002024-06-20 10:42AM EDT52.5096.9594.5597.65-4.10-4.06%10172801.56%
MU240621C000550002024-06-17 2:28PM EDT55.0093.0092.0095.150.00-1662764.06%
MU240621C000575002024-06-17 9:35AM EDT57.5085.1689.5592.900.00-1758757.42%
MU240621C000600002024-06-17 10:31AM EDT60.0082.9087.0590.150.00-52,689706.64%
MU240621C000625002024-06-17 10:36AM EDT62.5080.7084.5587.650.00-3931677.73%
MU240621C000650002024-06-20 10:29AM EDT65.0084.3582.5585.15-4.75-5.33%32,450685.55%
MU240621C000675002024-06-20 10:39AM EDT67.5081.7580.0082.55+0.85+1.05%12,167647.66%
MU240621C000700002024-06-20 11:28AM EDT70.0080.0677.6580.15-6.23-7.22%23,799636.72%
MU240621C000725002024-06-17 1:59PM EDT72.5075.6575.0077.600.00-21,029598.63%
MU240621C000750002024-06-20 9:48AM EDT75.0077.9772.5075.10-1.31-1.65%42,172573.83%
MU240621C000775002024-06-20 9:46AM EDT77.5075.8070.0072.60-2.43-3.11%41,749549.61%
MU240621C000800002024-06-20 10:55AM EDT80.0069.0067.5570.05-5.00-6.76%44,805526.37%
MU240621C000825002024-06-20 11:34AM EDT82.5067.8565.1067.55+3.26+5.05%1808506.25%
MU240621C000850002024-06-20 11:34AM EDT85.0065.3662.6564.95-3.78-5.47%46,020481.64%
MU240621C000875002024-06-18 2:55PM EDT87.5066.8460.1562.500.00-8870462.70%
MU240621C000900002024-06-20 12:01PM EDT90.0058.0057.6560.05-6.01-9.39%244,930444.14%
MU240621C000925002024-06-20 10:26AM EDT92.5056.9655.0057.60-3.89-6.39%203,593419.14%
MU240621C000950002024-06-20 10:12AM EDT95.0055.8552.8555.10-3.54-5.96%22,813414.06%
MU240621C000975002024-06-17 12:47PM EDT97.5050.0050.1052.550.00-3662381.84%
MU240621C001000002024-06-20 11:16AM EDT100.0051.0047.4549.40-2.76-5.13%364,610326.56%
MU240621C001050002024-06-20 11:02AM EDT105.0044.0642.8544.35-4.23-8.76%174,542308.01%
MU240621C001100002024-06-20 12:02PM EDT110.0037.9537.4038.50-6.95-15.48%174,309203.13%
MU240621C001130002024-06-14 10:47AM EDT113.0028.3434.9035.500.00--1219.34%
MU240621C001150002024-06-20 11:18AM EDT115.0035.9533.1533.90-2.45-6.38%224,727234.86%
MU240621C001160002024-06-12 2:52PM EDT116.0024.2531.9032.500.00-118201.56%
MU240621C001170002024-06-17 11:02AM EDT117.0028.0031.0532.500.00-1103238.48%
MU240621C001180002024-06-13 10:24AM EDT118.0022.5829.9031.250.00-242219.04%
MU240621C001190002024-06-17 9:53AM EDT119.0023.8029.2029.900.00-1121210.94%
MU240621C001200002024-06-20 12:02PM EDT120.0028.2328.0528.50-5.58-16.50%629,246184.57%
MU240621C001210002024-06-20 10:14AM EDT121.0029.7526.9027.55-2.79-8.57%1183174.61%
MU240621C001220002024-06-18 9:50AM EDT122.0032.6726.0527.400.00-10360202.34%
MU240621C001230002024-06-18 3:07PM EDT123.0030.4325.1025.800.00-11196179.30%
MU240621C001240002024-06-18 10:27AM EDT124.0032.3324.2024.700.00-3306173.05%
MU240621C001250002024-06-20 12:06PM EDT125.0023.5023.3523.65-4.50-15.19%546,237170.02%
MU240621C001260002024-06-20 10:34AM EDT126.0022.8522.2523.05-7.65-25.08%1739172.27%
MU240621C001270002024-06-20 11:40AM EDT127.0022.7520.9022.10-6.10-21.14%2617157.62%
MU240621C001280002024-06-20 11:52AM EDT128.0021.2520.1020.80-4.40-17.15%42382148.63%
MU240621C001290002024-06-20 10:37AM EDT129.0020.5519.0020.30-3.89-15.92%21543153.13%
MU240621C001300002024-06-20 11:58AM EDT130.0018.5518.1518.60-4.80-20.56%2389,565132.23%
MU240621C001310002024-06-20 10:19AM EDT131.0017.3517.4018.00-5.35-23.57%131,404142.68%
MU240621C001320002024-06-20 11:15AM EDT132.0018.7516.4017.30-1.20-6.02%171,175142.87%
MU240621C001330002024-06-20 11:14AM EDT133.0017.8514.4015.90-1.97-9.94%1581,232101.17%
MU240621C001340002024-06-20 10:44AM EDT134.0015.2614.2015.60-4.29-21.94%6851131.54%
MU240621C001350002024-06-20 12:01PM EDT135.0013.0713.4013.70-5.63-30.11%1626,908110.25%
MU240621C001360002024-06-20 11:19AM EDT136.0014.0112.1013.40-3.19-18.55%681,343112.11%
MU240621C001370002024-06-20 11:50AM EDT137.0012.0311.2511.55-3.96-24.77%1873491.11%
MU240621C001380002024-06-20 11:14AM EDT138.0013.2410.2010.85-1.88-12.43%4051890.09%
MU240621C001390002024-06-20 11:07AM EDT139.0011.209.5010.05-3.00-21.13%5542792.77%
MU240621C001400002024-06-20 12:00PM EDT140.008.508.208.85-5.25-38.18%17013,81177.05%
MU240621C001410002024-06-20 11:53AM EDT141.008.057.057.70-4.05-33.47%15664764.94%
MU240621C001420002024-06-20 11:50AM EDT142.007.256.106.70-3.70-33.79%1591,53059.28%
MU240621C001430002024-06-20 11:51AM EDT143.006.505.756.05-4.20-39.25%3221,57567.92%
MU240621C001440002024-06-20 11:59AM EDT144.004.954.755.00-4.83-49.39%1401,02659.42%
MU240621C001450002024-06-20 12:01PM EDT145.004.034.104.35-4.77-54.20%4075,16360.35%
MU240621C001460002024-06-20 12:01PM EDT146.003.253.453.75-3.90-54.55%16092560.40%
MU240621C001470002024-06-20 12:05PM EDT147.002.822.782.89-4.08-59.13%1,5791,57655.86%
MU240621C001480002024-06-20 12:04PM EDT148.002.152.152.24-3.90-64.46%1,2341,47452.83%
MU240621C001490002024-06-20 12:05PM EDT149.001.841.781.84-3.61-66.36%1,29599954.20%
MU240621C001500002024-06-20 12:05PM EDT150.001.471.411.48-2.63-64.30%8,53611,89854.49%
MU240621C001525002024-06-20 12:06PM EDT152.500.820.790.84-2.33-73.97%10,6742,61056.40%
MU240621C001550002024-06-20 12:05PM EDT155.000.450.400.46-1.50-77.72%16,9666,98057.81%
MU240621C001575002024-06-20 12:02PM EDT157.500.240.220.24-1.03-81.10%7,3884,60260.06%
MU240621C001600002024-06-20 12:06PM EDT160.000.160.150.16-0.62-79.49%9,93612,20965.23%
MU240621C001625002024-06-20 11:56AM EDT162.500.090.080.11-0.41-82.00%1,3491,33068.75%
MU240621C001650002024-06-20 12:05PM EDT165.000.070.050.07-0.28-82.35%1,3692,90272.27%
MU240621C001700002024-06-20 12:01PM EDT170.000.020.020.03-0.15-88.24%5,1902,62778.91%
MU240621C001750002024-06-20 11:54AM EDT175.000.020.010.03-0.08-80.00%1,5501,85590.63%
MU240621C001800002024-06-20 11:56AM EDT180.000.010.000.01-0.06-85.71%5782,00190.63%
MU240621C001850002024-06-20 11:54AM EDT185.000.010.000.07-0.02-66.67%5331,202123.44%
MU240621C001900002024-06-20 11:54AM EDT190.000.010.000.21-0.02-66.67%44407157.03%
MU240621C001950002024-06-18 1:15PM EDT195.000.030.000.070.00-311389148.44%
MU240621C002000002024-06-20 10:41AM EDT200.000.010.000.010.00-112,160131.25%
Putsfor21 June 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MU240621P000100002023-06-29 9:52AM EDT10.000.010.000.110.00-12821,406.25%
MU240621P000125002023-01-03 4:57PM EDT12.500.160.000.400.00--261,509.38%
MU240621P000150002023-10-19 1:15PM EDT15.000.040.000.060.00-3301,112.50%
MU240621P000175002023-01-12 4:15PM EDT17.500.310.000.900.00-621,462.50%
MU240621P000200002023-10-27 11:32AM EDT20.000.070.000.100.00-24001,025.00%
MU240621P000225002023-11-01 3:05PM EDT22.500.050.000.100.00-5128962.50%
MU240621P000250002024-04-05 11:15AM EDT25.000.010.000.180.00-3295970.31%
MU240621P000275002024-03-25 9:37AM EDT27.500.010.000.220.00-209246940.63%
MU240621P000300002024-06-18 3:13PM EDT30.000.010.000.250.00-1282906.25%
MU240621P000325002024-04-01 3:56PM EDT32.500.010.000.080.00-1875756.25%
MU240621P000350002024-05-30 12:49PM EDT35.000.010.000.110.00-56,768746.88%
MU240621P000375002024-04-04 12:14PM EDT37.500.010.000.180.00-1420751.56%
MU240621P000400002024-06-03 12:14PM EDT40.000.010.000.230.00-13,786739.06%
MU240621P000425002024-05-09 9:30AM EDT42.500.010.000.090.00-2605634.38%
MU240621P000450002024-04-16 10:49AM EDT45.000.020.000.130.00-12,654631.25%
MU240621P000475002024-06-17 10:04AM EDT47.500.010.000.040.00-62,494537.50%
MU240621P000500002024-06-17 10:04AM EDT50.000.050.000.03+0.02+66.67%613,131500.00%
MU240621P000525002024-05-13 1:50PM EDT52.500.010.000.190.00-34,699578.13%
MU240621P000550002024-06-07 1:43PM EDT55.000.050.000.060.00-19,013487.50%
MU240621P000575002024-05-23 10:48AM EDT57.500.010.000.030.00-617,060437.50%
MU240621P000600002024-06-14 12:55PM EDT60.000.010.000.020.00-111,493400.00%
MU240621P000625002024-05-13 12:37PM EDT62.500.020.000.020.00-603,623387.50%
MU240621P000650002024-06-12 2:21PM EDT65.000.040.000.100.00-36,223431.25%
MU240621P000675002024-06-14 12:15PM EDT67.500.010.000.100.00-13,072412.50%
MU240621P000700002024-06-14 12:15PM EDT70.000.010.000.050.00-15,892368.75%
MU240621P000725002024-06-03 9:30AM EDT72.500.080.000.330.00-27,289438.28%
MU240621P000750002024-06-18 11:25AM EDT75.000.010.000.020.00-12,919306.25%
MU240621P000775002024-06-05 1:38PM EDT77.500.040.000.330.00-254,087400.78%
MU240621P000800002024-06-14 12:16PM EDT80.000.010.000.020.00-15,944281.25%
MU240621P000825002024-06-18 9:36AM EDT82.500.020.000.10-0.03-60.00%11,535314.06%
MU240621P000850002024-06-20 12:01PM EDT85.000.010.000.010.00-135,275237.50%
MU240621P000875002024-06-17 9:32AM EDT87.500.010.010.410.00-31,334344.14%
MU240621P000900002024-06-17 3:28PM EDT90.000.010.000.130.00-24,178279.69%
MU240621P000925002024-06-17 9:57AM EDT92.500.010.000.040.00-133,569232.81%
MU240621P000950002024-06-20 12:01PM EDT95.000.220.000.21+0.21+2,100.00%725,325267.97%
MU240621P000975002024-06-18 9:35AM EDT97.500.010.000.180.00-21,581248.44%
MU240621P001000002024-06-20 11:54AM EDT100.000.010.000.010.00-36,673175.00%
MU240621P001050002024-06-18 2:58PM EDT105.000.010.000.010.00-543,297150.00%
MU240621P001100002024-06-20 11:27AM EDT110.000.010.000.020.00-105,223142.19%
MU240621P001120002024-06-14 1:52PM EDT112.000.060.000.730.00--2218.36%
MU240621P001130002024-06-13 2:16PM EDT113.000.070.000.730.00-25212.50%
MU240621P001140002024-06-20 9:39AM EDT114.000.010.000.030.00-35193131.25%
MU240621P001150002024-06-20 11:50AM EDT115.000.010.000.03-0.02-66.67%595,944128.13%
MU240621P001160002024-06-18 11:34AM EDT116.000.020.000.170.00-26333152.73%
MU240621P001170002024-06-20 9:49AM EDT117.000.060.000.02+0.05+500.00%11,083115.63%
MU240621P001180002024-06-20 11:03AM EDT118.000.020.000.140.00-521,065139.06%
MU240621P001190002024-06-20 11:03AM EDT119.000.020.000.030.00-59631110.94%
MU240621P001200002024-06-20 11:43AM EDT120.000.030.000.03+0.02+200.00%1107,448107.81%
MU240621P001210002024-06-20 11:20AM EDT121.000.050.000.03+0.02+66.67%29514103.13%
MU240621P001220002024-06-20 9:43AM EDT122.000.010.000.100.00-41,628115.63%
MU240621P001230002024-06-20 10:29AM EDT123.000.020.000.03+0.01+100.00%3049496.09%
MU240621P001240002024-06-20 10:09AM EDT124.000.010.000.030.00-9684392.19%
MU240621P001250002024-06-20 10:42AM EDT125.000.010.010.050.00-713,37496.09%
MU240621P001260002024-06-20 10:49AM EDT126.000.020.010.020.00-3271,67184.38%
MU240621P001270002024-06-20 11:44AM EDT127.000.020.010.03-0.01-33.33%5480083.59%
MU240621P001280002024-06-20 9:42AM EDT128.000.010.010.18-0.01-50.00%9674998.83%
MU240621P001290002024-06-20 9:46AM EDT129.000.020.010.170.00-1553393.55%
MU240621P001300002024-06-20 11:57AM EDT130.000.020.020.03-0.01-33.33%694,12574.22%
MU240621P001310002024-06-20 11:04AM EDT131.000.020.020.030.00-556570.31%
MU240621P001320002024-06-20 11:27AM EDT132.000.030.010.030.00-382,36664.06%
MU240621P001330002024-06-20 10:47AM EDT133.000.040.020.04+0.02+100.00%111,21464.06%
MU240621P001340002024-06-20 11:38AM EDT134.000.020.030.05-0.01-33.33%1253962.50%
MU240621P001350002024-06-20 12:06PM EDT135.000.050.050.06+0.02+200.00%812,02061.33%
MU240621P001360002024-06-20 11:05AM EDT136.000.050.060.07+0.01+25.00%402,07758.59%
MU240621P001370002024-06-20 12:03PM EDT137.000.060.070.08+0.01+25.00%561,44355.47%
MU240621P001380002024-06-20 10:48AM EDT138.000.080.080.11+0.03+60.00%3283753.32%
MU240621P001390002024-06-20 11:46AM EDT139.000.070.100.13+0.01+16.67%2581,12450.59%
MU240621P001400002024-06-20 12:03PM EDT140.000.160.140.16+0.11+220.00%1,1963,75849.22%
MU240621P001410002024-06-20 12:03PM EDT141.000.210.180.21+0.13+162.50%2651,17547.27%
MU240621P001420002024-06-20 12:01PM EDT142.000.300.250.29+0.20+200.00%3611,04445.80%
MU240621P001430002024-06-20 12:01PM EDT143.000.400.210.38+0.29+263.64%4861,11443.65%
MU240621P001440002024-06-20 12:05PM EDT144.000.510.480.52+0.32+168.42%58871142.14%
MU240621P001450002024-06-20 12:05PM EDT145.000.690.710.74+0.46+219.05%2,1833,08241.50%
MU240621P001460002024-06-20 12:03PM EDT146.001.030.731.03+0.72+232.26%1,2811,48340.97%
MU240621P001470002024-06-20 12:04PM EDT147.001.451.181.33+1.04+253.66%1,0131,92638.77%
MU240621P001480002024-06-20 12:04PM EDT148.001.821.741.89+1.27+230.91%2,5854,33640.58%
MU240621P001490002024-06-20 12:04PM EDT149.002.392.242.34+1.64+218.67%2,1591,75837.70%
MU240621P001500002024-06-20 12:03PM EDT150.003.152.973.10+2.14+211.88%5,9895,73540.14%
MU240621P001525002024-06-20 12:04PM EDT152.504.954.855.00+3.00+153.85%1,7761,66337.65%
MU240621P001550002024-06-20 12:05PM EDT155.006.856.457.05+3.45+101.47%1,2502,7530.00%
MU240621P001600002024-06-20 12:03PM EDT160.0011.9011.6012.65+4.75+66.43%9738382.23%
MU240621P001650002024-06-20 10:23AM EDT165.0015.6015.8516.75+3.34+27.24%4100.00%
MU240621P001700002024-06-20 11:40AM EDT170.0020.3520.5022.65+3.20+18.66%5529125.29%
MU240621P001800002024-06-20 10:34AM EDT180.0031.3031.5532.15-23.77-43.16%200.00%
MU240621P001850002024-06-14 10:44AM EDT185.0044.5236.2537.050.00---0.00%
MU240621P001900002024-06-12 2:52PM EDT190.0050.0541.5542.150.00--00.00%