Australia markets close in 4 hours 44 minutes

Micron Technology, Inc. (MU)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
57.65+2.53 (+4.59%)
At close: 04:00PM EST
57.66 +0.01 (+0.02%)
After hours: 07:12PM EST
In the money
Show:ListStraddle
Callsfor16 December 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MU221216C000250002022-11-04 11:20AM EST25.0030.6532.5532.800.00-4184159.38%
MU221216C000275002022-09-26 12:45PM EST27.5022.0527.7027.850.00-1350.00%
MU221216C000300002022-11-30 2:17PM EST30.0026.5027.5527.80-1.10-3.99%1186126.56%
MU221216C000325002022-11-30 1:54PM EST32.5022.6025.0525.35-2.63-10.42%219122.66%
MU221216C000350002022-11-23 10:33AM EST35.0023.9522.6022.850.00-644114.84%
MU221216C000375002022-11-14 1:20PM EST37.5020.5420.1020.350.00-113146100.78%
MU221216C000400002022-11-15 9:52AM EST40.0018.0717.6017.850.00-26887.50%
MU221216C000425002022-11-29 2:30PM EST42.5012.6515.0515.400.00-210274.61%
MU221216C000450002022-11-30 10:19AM EST45.008.3712.6512.95-3.13-27.22%122371.00%
MU221216C000475002022-11-30 3:54PM EST47.5010.0510.2010.60-0.15-1.47%2044865.14%
MU221216C000500002022-11-30 3:29PM EST50.007.527.758.10+0.72+10.59%21595752.73%
MU221216C000510002022-11-30 3:47PM EST51.006.606.957.20+1.75+36.08%1049453.61%
MU221216C000520002022-11-30 2:15PM EST52.005.756.056.35+1.48+34.66%3455652.05%
MU221216C000525002022-11-30 3:14PM EST52.505.055.655.95+1.11+28.17%8451,69552.10%
MU221216C000530002022-11-30 2:53PM EST53.004.705.255.55+0.85+22.08%8104251.76%
MU221216C000540002022-11-30 3:43PM EST54.004.224.454.60+1.41+50.18%5266550.10%
MU221216C000550002022-11-30 3:57PM EST55.003.653.703.90+1.41+62.95%85914,12149.76%
MU221216C000560002022-11-30 3:48PM EST56.002.983.053.20+1.21+68.36%53657148.07%
MU221216C000570002022-11-30 3:55PM EST57.002.372.432.55+1.01+74.26%46190246.17%
MU221216C000575002022-11-30 3:54PM EST57.502.102.162.29+0.89+73.55%4294,85246.05%
MU221216C000580002022-11-30 3:52PM EST58.001.851.902.00+0.82+79.61%26758344.97%
MU221216C000585002022-11-30 3:57PM EST58.501.631.671.75+0.75+85.23%16489844.29%
MU221216C000590002022-11-30 3:58PM EST59.001.501.461.53+0.76+102.70%17990443.90%
MU221216C000600002022-11-30 3:59PM EST60.001.081.071.14+0.53+96.36%1,3967,50242.97%
MU221216C000610002022-11-30 3:52PM EST61.000.720.770.85+0.31+75.61%11469542.73%
MU221216C000620002022-11-30 3:55PM EST62.000.540.550.59+0.27+100.00%16836141.65%
MU221216C000625002022-11-30 3:51PM EST62.500.430.460.49+0.19+79.17%4717,56441.31%
MU221216C000630002022-11-30 3:51PM EST63.000.360.380.41+0.04+12.50%491,06241.21%
MU221216C000640002022-11-30 3:51PM EST64.000.250.260.29+0.10+66.67%911,23241.31%
MU221216C000650002022-11-30 3:58PM EST65.000.180.180.21+0.08+80.00%2716,51041.80%
MU221216C000660002022-11-30 2:47PM EST66.000.090.130.150.00-481,19642.29%
MU221216C000670002022-11-30 3:24PM EST67.000.080.090.11-0.01-11.11%144042.97%
MU221216C000675002022-11-30 3:49PM EST67.500.070.070.10+0.02+40.00%866,44343.85%
MU221216C000680002022-11-30 12:08PM EST68.000.040.060.08-0.02-33.33%1810043.56%
MU221216C000690002022-11-29 1:04PM EST69.000.040.040.070.00-115545.70%
MU221216C000700002022-11-30 3:24PM EST70.000.040.030.05+0.01+33.33%963,51446.09%
MU221216C000725002022-11-30 10:15AM EST72.500.010.030.04-0.01-50.00%31,12550.00%
MU221216C000750002022-11-30 3:56PM EST75.000.020.010.04+0.01+100.00%331,52153.91%
MU221216C000775002022-11-28 12:13PM EST77.500.010.000.030.00-173356.25%
MU221216C000800002022-11-30 3:35PM EST80.000.010.000.040.00-34,93563.28%
MU221216C000850002022-11-18 2:49PM EST85.000.010.000.010.00-561664.06%
MU221216C000900002022-11-11 3:03PM EST90.000.030.000.010.00-1566671.88%
MU221216C000950002022-11-18 3:07PM EST95.000.010.000.010.00-113681.25%
MU221216C001000002022-10-17 12:43PM EST100.000.010.000.010.00-10731987.50%
MU221216C001050002022-08-15 8:49AM EST105.000.090.000.030.00-1293103.91%
Putsfor16 December 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MU221216P000250002022-11-17 10:59AM EST25.000.010.000.010.00-1454137.50%
MU221216P000275002022-11-16 9:42AM EST27.500.010.000.040.00-136139.06%
MU221216P000300002022-11-23 9:30AM EST30.000.010.000.040.00-5616123.44%
MU221216P000325002022-11-30 2:35PM EST32.500.010.000.050.00-7327112.50%
MU221216P000350002022-11-25 10:49AM EST35.000.010.000.040.00-181,65496.88%
MU221216P000375002022-11-30 3:39PM EST37.500.010.000.04-0.01-50.00%25,34584.38%
MU221216P000400002022-11-30 3:09PM EST40.000.030.020.04-0.01-25.00%523,05176.56%
MU221216P000425002022-11-30 11:25AM EST42.500.070.020.04+0.01+16.67%494,14365.23%
MU221216P000450002022-11-30 3:58PM EST45.000.070.060.07-0.06-46.15%1745,78060.94%
MU221216P000475002022-11-30 3:38PM EST47.500.130.110.12-0.15-53.57%2945,76655.08%
MU221216P000500002022-11-30 3:58PM EST50.000.250.220.25-0.31-55.36%60118,02650.59%
MU221216P000510002022-11-30 3:39PM EST51.000.370.310.35-0.38-50.67%17947350.54%
MU221216P000520002022-11-30 3:54PM EST52.000.470.430.46-0.52-52.53%4281,85148.93%
MU221216P000525002022-11-30 3:51PM EST52.500.550.500.55-0.59-51.75%6766,95448.88%
MU221216P000530002022-11-30 3:53PM EST53.000.650.590.63-0.64-49.61%61665548.15%
MU221216P000540002022-11-30 3:54PM EST54.000.870.780.83-0.76-46.63%1,81568146.97%
MU221216P000550002022-11-30 3:55PM EST55.001.101.041.08-0.97-46.86%1,37314,80545.75%
MU221216P000560002022-11-30 3:55PM EST56.001.441.341.40-1.20-45.45%98766444.78%
MU221216P000570002022-11-30 3:50PM EST57.001.981.721.79-1.17-37.14%28299243.85%
MU221216P000575002022-11-30 3:59PM EST57.501.991.932.02-1.53-43.47%4027,37243.56%
MU221216P000580002022-11-30 3:49PM EST58.002.422.082.27-1.48-37.95%10635143.31%
MU221216P000585002022-11-30 3:55PM EST58.502.542.382.53-1.46-36.50%5516342.85%
MU221216P000590002022-11-30 3:55PM EST59.002.832.692.81-1.82-39.14%4018542.41%
MU221216P000600002022-11-30 3:55PM EST60.003.453.303.45-2.00-36.70%1834,78742.09%
MU221216P000610002022-11-30 3:54PM EST61.004.304.004.15-1.94-31.09%4313141.50%
MU221216P000620002022-11-30 10:34AM EST62.009.004.754.90+2.38+35.95%16540.53%
MU221216P000625002022-11-30 3:59PM EST62.505.265.155.40-1.50-22.19%252,85343.16%
MU221216P000630002022-11-30 3:37PM EST63.005.975.505.80-1.98-24.91%211542.58%
MU221216P000640002022-11-23 10:33AM EST64.005.606.356.650.00--3741.70%
MU221216P000650002022-11-30 3:53PM EST65.007.747.257.60-2.26-22.60%504,12443.75%
MU221216P000660002022-11-29 1:15PM EST66.0010.578.208.550.00-45045.22%
MU221216P000670002022-11-30 2:12PM EST67.0011.009.259.50-1.05-8.71%13745.90%
MU221216P000675002022-11-30 3:23PM EST67.5010.409.7010.00-2.35-18.43%354747.66%
MU221216P000700002022-11-30 3:22PM EST70.0012.8512.2512.50-2.15-14.33%54621455.86%
MU221216P000725002022-11-30 3:26PM EST72.5015.2014.6515.00-1.10-6.75%1405963.67%
MU221216P000750002022-11-15 1:47PM EST75.0017.7817.2517.500.00-14153.91%
MU221216P000775002022-11-18 9:50AM EST77.5018.3019.6520.000.00-8877.93%
MU221216P000800002022-11-29 10:26AM EST80.0023.8522.2522.500.00-5965.23%
MU221216P000850002022-11-15 1:46PM EST85.0022.0027.2527.800.00-1199.41%
MU221216P000900002022-11-02 1:35PM EST90.0033.8532.2032.800.00-11108.20%
MU221216P000950002022-08-16 8:49AM EST95.0031.5041.3043.450.00-10289.45%
MU221216P001000002022-10-14 9:26AM EST100.0047.2536.9537.750.00-100.00%
MU221216P001050002022-11-15 2:10PM EST105.0042.0047.2047.700.00-10129.69%