Australia markets closed

Micron Technology, Inc. (MU)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
60.34-2.75 (-4.36%)
At close: 04:00PM EDT
60.48 +0.14 (+0.23%)
After hours: 07:59PM EDT
In the money
Show:ListStraddle
Callsfor19 January 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MU240119C000175002023-03-13 12:50PM EDT17.5036.5042.1544.400.00-113281.98%
MU240119C000225002023-03-29 1:43PM EDT22.5041.9037.6039.800.00-11877.34%
MU240119C000250002023-03-29 2:26PM EDT25.0039.1535.5537.200.00-13273.36%
MU240119C000275002023-03-13 3:57PM EDT27.5027.9033.2534.950.00-41970.14%
MU240119C000300002023-03-31 3:08PM EDT30.0032.3531.3032.40+0.20+0.62%37767.04%
MU240119C000325002023-03-23 10:32AM EDT32.5030.1529.1030.150.00-410564.06%
MU240119C000350002023-03-31 12:43PM EDT35.0028.3927.0528.00-1.51-5.05%114262.18%
MU240119C000375002023-03-30 9:40AM EDT37.5027.8524.9025.900.00-212759.67%
MU240119C000400002023-03-31 12:50PM EDT40.0024.2622.9023.50-1.04-4.11%357856.30%
MU240119C000425002023-03-31 1:10PM EDT42.5021.9020.9521.50-2.40-9.88%322154.49%
MU240119C000450002023-03-31 9:35AM EDT45.0019.5019.1519.55-1.75-8.24%130153.00%
MU240119C000475002023-03-31 11:00AM EDT47.5018.3017.3017.70-2.50-12.02%2021551.27%
MU240119C000500002023-03-31 2:11PM EDT50.0016.1515.5516.00-1.55-8.76%551,39951.16%
MU240119C000525002023-03-29 10:48AM EDT52.5015.5413.8014.200.00-41,10348.89%
MU240119C000550002023-03-31 10:03AM EDT55.0012.7512.3012.65-1.80-12.37%12,22247.60%
MU240119C000575002023-03-31 11:26AM EDT57.5011.8010.8511.20-1.00-7.81%62,19446.38%
MU240119C000600002023-03-31 3:58PM EDT60.009.809.459.90-1.60-14.04%657,14445.46%
MU240119C000625002023-03-31 3:49PM EDT62.508.458.358.65-1.50-15.08%4824,55444.36%
MU240119C000650002023-03-31 3:52PM EDT65.007.307.157.55-1.58-17.79%327,75643.53%
MU240119C000675002023-03-31 12:48PM EDT67.506.926.256.45-0.68-8.95%95,28642.27%
MU240119C000700002023-03-31 3:52PM EDT70.005.405.355.65-1.35-20.00%3117,44242.00%
MU240119C000725002023-03-31 2:49PM EDT72.504.874.554.80-0.88-15.30%274,30941.09%
MU240119C000750002023-03-31 3:52PM EDT75.003.953.954.10-1.20-23.30%336,37040.50%
MU240119C000775002023-03-30 2:32PM EDT77.503.753.253.50-0.55-12.79%32,95740.03%
MU240119C000800002023-03-31 3:33PM EDT80.002.922.762.94-0.83-22.13%615,84239.40%
MU240119C000825002023-03-31 3:34PM EDT82.502.492.352.52-0.66-20.95%3561,18839.20%
MU240119C000850002023-03-31 2:48PM EDT85.002.131.942.11-0.53-19.92%252,13238.72%
MU240119C000875002023-03-31 3:52PM EDT87.501.701.651.79-0.65-27.66%6393638.49%
MU240119C000900002023-03-31 1:29PM EDT90.001.571.371.51-0.35-18.23%675,18638.25%
MU240119C000925002023-03-29 3:14PM EDT92.501.891.181.280.00-11,88538.09%
MU240119C000950002023-03-31 3:49PM EDT95.001.030.981.10-0.27-20.77%21,21738.09%
MU240119C000975002023-03-31 3:49PM EDT97.500.870.830.93-0.33-27.50%11,79437.94%
MU240119C001000002023-03-31 3:49PM EDT100.000.750.740.79-0.27-26.47%155,63237.87%
MU240119C001050002023-03-31 10:24AM EDT105.000.620.480.59-0.10-13.89%1011,22838.01%
MU240119C001100002023-03-31 2:43PM EDT110.000.430.400.43-0.10-18.87%1012,31637.94%
MU240119C001150002023-03-31 12:16PM EDT115.000.350.270.33-0.05-12.50%1068538.23%
MU240119C001200002023-03-30 10:36AM EDT120.000.310.190.250.00-72,69538.43%
MU240119C001250002023-03-30 10:43AM EDT125.000.230.160.200.00-71,95238.87%
MU240119C001300002023-03-31 12:03PM EDT130.000.160.110.16-0.07-30.43%3737439.26%
MU240119C001350002023-03-29 3:19PM EDT135.000.180.090.130.00-1121239.65%
MU240119C001400002023-03-29 3:35PM EDT140.000.140.060.100.00-4023839.75%
MU240119C001450002023-03-30 9:34AM EDT145.000.100.050.09-0.01-9.09%181140.63%
MU240119C001500002023-03-17 10:14AM EDT150.000.050.020.110.00-38150142.97%
MU240119C001550002023-03-29 1:41PM EDT155.000.070.030.100.00-2539443.75%
MU240119C001600002023-03-30 1:51PM EDT160.000.040.030.090.00-5079744.34%
Putsfor19 January 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MU240119P000175002023-03-31 11:24AM EDT17.500.120.070.15+0.02+20.00%13,11564.84%
MU240119P000225002023-03-31 10:42AM EDT22.500.240.220.26+0.03+14.29%151,28859.38%
MU240119P000250002023-03-29 3:33PM EDT25.000.290.320.370.00-1552057.32%
MU240119P000275002023-03-29 2:33PM EDT27.500.400.450.500.00-260655.23%
MU240119P000300002023-03-31 3:55PM EDT30.000.630.600.66+0.07+12.50%22,96853.13%
MU240119P000325002023-03-29 1:35PM EDT32.500.700.780.870.00-801,78951.22%
MU240119P000350002023-03-31 3:26PM EDT35.001.061.031.10+0.11+11.58%404,94649.93%
MU240119P000375002023-03-31 3:34PM EDT37.501.381.321.42+0.20+16.95%7185,54948.51%
MU240119P000400002023-03-31 3:57PM EDT40.001.701.651.71+0.23+15.65%2115,38446.29%
MU240119P000425002023-03-31 3:47PM EDT42.502.122.062.15+0.22+11.58%394,70445.00%
MU240119P000450002023-03-31 2:27PM EDT45.002.562.552.70+0.24+10.34%66,83843.99%
MU240119P000475002023-03-31 3:32PM EDT47.503.153.103.25+0.37+13.31%76,91542.43%
MU240119P000500002023-03-31 3:52PM EDT50.003.903.753.95+0.55+16.42%24617,18441.32%
MU240119P000525002023-03-30 1:25PM EDT52.504.054.504.700.00-707,05239.98%
MU240119P000550002023-03-31 3:59PM EDT55.005.505.405.60+0.65+13.40%75716,75038.92%
MU240119P000575002023-03-31 11:05AM EDT57.506.256.406.60+0.60+10.62%2410,81137.83%
MU240119P000600002023-03-31 3:42PM EDT60.007.567.407.70+0.96+14.55%71210,70236.71%
MU240119P000625002023-03-30 11:49AM EDT62.507.808.708.900.00-417,00235.51%
MU240119P000650002023-03-31 3:32PM EDT65.0010.0210.0010.30+0.92+10.11%310,71534.71%
MU240119P000675002023-03-31 2:36PM EDT67.5011.3311.5011.75+0.98+9.47%194,06733.57%
MU240119P000700002023-03-31 3:05PM EDT70.0012.9013.0513.40+1.10+9.32%248,38832.84%
MU240119P000725002023-03-29 11:08AM EDT72.5013.6014.7015.250.00-1099732.56%
MU240119P000750002023-03-30 1:40PM EDT75.0015.3816.5016.850.00-63,61930.34%
MU240119P000775002023-03-31 10:29AM EDT77.5018.0518.4518.90-0.96-5.05%101,00630.03%
MU240119P000800002023-03-30 10:55AM EDT80.0018.6520.5020.900.00-277028.78%
MU240119P000825002023-03-28 12:48PM EDT82.5024.6022.7023.200.00-448529.21%
MU240119P000850002023-03-29 10:35AM EDT85.0023.3024.9025.450.00-260528.83%
MU240119P000875002023-03-21 10:05AM EDT87.5028.5727.0527.950.00-2230.52%
MU240119P000900002023-02-09 11:24AM EDT90.0028.6534.8535.350.00-72261.45%
MU240119P000925002023-03-08 4:57PM EDT92.5035.6031.5533.150.00-1,600035.62%
MU240119P000950002023-03-29 11:27AM EDT95.0032.2033.9535.700.00-2137.61%
MU240119P000975002022-08-16 9:30AM EDT97.5035.350.000.000.00-25480.00%
MU240119P001000002023-01-12 2:45PM EDT100.0042.6539.0541.150.00-2044.48%
MU240119P001050002022-09-23 3:13PM EDT105.0055.4547.7549.950.00-160065.31%
MU240119P001100002022-09-06 10:27AM EDT110.0054.5455.4056.250.00-18079.11%
MU240119P001150002022-11-10 3:22PM EDT115.0055.6159.6560.350.00-5077.59%
MU240119P001200002022-06-17 9:37AM EDT120.0064.8058.4561.050.00-1353.78%
MU240119P001250002022-06-01 3:06PM EDT125.0052.7569.5573.550.00--291.14%
MU240119P001300002023-02-07 1:41PM EDT130.0069.2073.9574.500.00-1080.75%
MU240119P001350002022-11-10 3:22PM EDT135.0075.5979.5080.900.00--088.60%
MU240119P001450002022-07-19 12:07PM EDT145.0083.1081.3582.100.00-2000.00%
MU240119P001500002022-06-27 9:32AM EDT150.0090.700.000.000.00-300.00%
MU240119P001550002022-06-24 3:31PM EDT155.0096.9891.6095.900.00-2065.36%
MU240119P001600002022-05-12 9:40AM EDT160.0094.030.000.000.00-100.00%