MU - Micron Technology, Inc.

NasdaqGS - NasdaqGS Real-time price. Currency in USD
In the money
Show:ListStraddle
Callsfor9 June 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MU230609C000350002023-05-30 3:52PM EDT35.0037.0032.9533.100.00-12267.97%
MU230609C000450002023-06-02 3:22PM EDT45.0024.0022.9523.150.00-2370182.03%
MU230609C000480002023-06-01 11:57AM EDT48.0020.8020.0020.100.00-27157.42%
MU230609C000490002023-05-25 11:30AM EDT49.0019.8019.0019.150.00--9154.30%
MU230609C000500002023-06-01 3:49PM EDT50.0019.1518.0518.200.00-925154.69%
MU230609C000510002023-06-01 3:49PM EDT51.0018.1516.9517.100.00-1111128.13%
MU230609C000520002023-06-01 3:49PM EDT52.0017.1515.9516.100.00-1436120.70%
MU230609C000530002023-05-30 12:21PM EDT53.0019.9015.0015.100.00-13118.16%
MU230609C000540002023-06-02 2:03PM EDT54.0015.1014.0014.100.00-1215110.55%
MU230609C000550002023-06-05 9:39AM EDT55.0013.9013.0013.20-0.60-4.14%121110.55%
MU230609C000560002023-06-05 10:16AM EDT56.0011.7311.9512.10-1.27-9.77%101991.80%
MU230609C000570002023-06-02 12:12PM EDT57.0012.1011.0011.200.00-21195.12%
MU230609C000580002023-06-02 2:26PM EDT58.0011.1510.0010.200.00-538187.50%
MU230609C000590002023-06-02 1:59PM EDT59.009.959.059.150.00-33579.88%
MU230609C000600002023-06-05 10:46AM EDT60.008.008.058.15-0.97-10.81%4016672.27%
MU230609C000610002023-06-02 2:47PM EDT61.008.427.007.200.00-812964.65%
MU230609C000620002023-06-02 3:50PM EDT62.007.156.056.150.00-157957.03%
MU230609C000630002023-06-05 10:45AM EDT63.005.075.055.15-1.19-19.01%313152.93%
MU230609C000640002023-06-05 10:33AM EDT64.004.004.154.25-1.17-22.63%11842950.49%
MU230609C000650002023-06-05 10:37AM EDT65.003.143.253.35-1.01-24.34%151,18946.19%
MU230609C000660002023-06-05 10:18AM EDT66.002.542.452.52-0.96-27.43%688442.87%
MU230609C000670002023-06-05 10:42AM EDT67.001.691.821.85-0.82-32.67%11678142.33%
MU230609C000680002023-06-05 10:48AM EDT68.001.271.231.26-0.57-30.98%59986440.82%
MU230609C000690002023-06-05 10:55AM EDT69.000.840.810.83-0.59-41.26%1,0081,05140.53%
MU230609C000700002023-06-05 10:51AM EDT70.000.530.510.52-0.47-47.00%9562,31740.43%
MU230609C000710002023-06-05 10:53AM EDT71.000.330.330.34-0.34-50.75%6601,07241.85%
MU230609C000720002023-06-05 10:51AM EDT72.000.200.210.21-0.25-55.56%5631,45242.68%
MU230609C000730002023-06-05 10:47AM EDT73.000.130.130.14-0.17-56.67%1121,62344.53%
MU230609C000740002023-06-05 10:50AM EDT74.000.090.090.10-0.11-55.00%13961646.88%
MU230609C000750002023-06-05 10:36AM EDT75.000.050.060.07-0.08-61.54%1411,88749.02%
MU230609C000760002023-06-05 10:22AM EDT76.000.040.040.05-0.04-50.00%232350.00%
MU230609C000770002023-06-05 10:26AM EDT77.000.030.020.03-0.06-66.67%1266650.00%
MU230609C000780002023-06-05 10:43AM EDT78.000.020.010.02-0.03-60.00%5762950.78%
MU230609C000790002023-06-05 9:42AM EDT79.000.020.000.02-0.01-33.33%31852.34%
MU230609C000800002023-06-05 10:19AM EDT80.000.020.010.020.00-2697058.59%
MU230609C000810002023-06-02 3:58PM EDT81.000.010.000.010.00-16356.25%
MU230609C000820002023-06-05 9:30AM EDT82.000.010.000.030.00-21066.41%
MU230609C000830002023-05-31 9:30AM EDT83.000.080.000.020.00--3567.19%
MU230609C000840002023-05-31 11:10AM EDT84.000.030.000.010.00--12565.63%
MU230609C000850002023-06-01 12:12PM EDT85.000.020.000.020.00-51,27073.44%
MU230609C000860002023-05-31 10:43AM EDT86.000.020.000.020.00--45578.13%
MU230609C000870002023-05-31 9:53AM EDT87.000.020.000.020.00--2081.25%
MU230609C000880002023-05-31 9:45AM EDT88.000.020.000.020.00--14084.38%
MU230609C000900002023-05-31 12:19PM EDT90.000.010.000.010.00-1718584.38%
MU230609C000950002023-05-30 11:11AM EDT95.000.030.000.030.00-47101109.38%
Putsfor9 June 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MU230609P000400002023-05-05 11:15AM EDT40.000.040.000.010.00-55156.25%
MU230609P000450002023-05-25 2:39PM EDT45.000.020.000.020.00-753131.25%
MU230609P000480002023-05-19 11:00AM EDT48.000.030.000.020.00-14112.50%
MU230609P000490002023-06-02 11:05AM EDT49.000.010.000.020.00-2129106.25%
MU230609P000500002023-06-02 2:57PM EDT50.000.010.000.020.00-10603100.00%
MU230609P000510002023-05-24 10:04AM EDT51.000.050.000.020.00-10032893.75%
MU230609P000520002023-06-02 11:05AM EDT52.000.010.000.02-0.01-50.00%129589.06%
MU230609P000530002023-05-26 11:25AM EDT53.000.010.000.020.00-1024482.81%
MU230609P000540002023-05-25 9:53AM EDT54.000.040.000.020.00-33478.13%
MU230609P000550002023-06-02 11:15AM EDT55.000.020.000.020.00-9068871.88%
MU230609P000560002023-06-05 10:18AM EDT56.000.020.010.03+0.01+100.00%2039871.88%
MU230609P000570002023-06-05 10:10AM EDT57.000.010.010.02-0.01-50.00%11,46364.06%
MU230609P000580002023-06-05 10:23AM EDT58.000.030.010.030.00-1037160.94%
MU230609P000590002023-06-05 9:59AM EDT59.000.020.020.03-0.01-33.33%173456.25%
MU230609P000600002023-06-05 9:30AM EDT60.000.040.020.03+0.01+33.33%21,26150.78%
MU230609P000610002023-06-05 10:29AM EDT61.000.050.030.04+0.01+25.00%11159148.44%
MU230609P000620002023-06-05 10:21AM EDT62.000.050.040.060.00-561,57145.31%
MU230609P000630002023-06-05 10:45AM EDT63.000.080.070.09+0.01+14.29%5043442.19%
MU230609P000640002023-06-05 10:50AM EDT64.000.140.130.15+0.04+40.00%2680240.04%
MU230609P000650002023-06-05 10:51AM EDT65.000.250.240.26+0.09+56.25%1,26582138.48%
MU230609P000660002023-06-05 10:33AM EDT66.000.500.430.44+0.23+85.19%20952637.01%
MU230609P000670002023-06-05 10:53AM EDT67.000.750.750.76+0.28+59.57%51461237.01%
MU230609P000680002023-06-05 10:53AM EDT68.001.161.191.21+0.39+50.65%7841,39337.01%
MU230609P000690002023-06-05 10:50AM EDT69.001.801.751.79+0.60+50.00%2051,03136.87%
MU230609P000700002023-06-05 10:43AM EDT70.002.542.402.48+0.80+45.98%5037736.13%
MU230609P000710002023-06-05 10:49AM EDT71.003.353.253.35+0.76+29.34%981538.97%
MU230609P000720002023-06-05 10:40AM EDT72.004.504.104.25+1.05+30.43%1398940.82%
MU230609P000730002023-06-05 10:37AM EDT73.005.265.005.15+1.03+24.35%211,02739.06%
MU230609P000740002023-06-05 9:32AM EDT74.005.606.006.10+0.53+10.45%424537.50%
MU230609P000750002023-06-05 10:01AM EDT75.007.006.907.00+1.00+16.67%11,2210.00%
MU230609P000760002023-05-31 9:39AM EDT76.006.738.008.100.00-49146.88%
MU230609P000770002023-06-02 12:52PM EDT77.008.058.959.100.00-21951.56%
MU230609P000780002023-05-30 1:45PM EDT78.009.009.9510.10+2.70+42.86%11756.25%
MU230609P000790002023-06-01 2:28PM EDT79.009.8010.9011.050.00--70.00%
MU230609P000800002023-06-01 10:40AM EDT80.0011.5011.9512.100.00-1164.84%
MU230609P000810002023-05-31 3:50PM EDT81.0012.5512.8513.000.00--00.00%
MU230609P000820002023-05-31 3:54PM EDT82.0013.6013.9014.100.00--072.66%
MU230609P000840002023-06-01 10:14AM EDT84.0015.3015.9516.050.00--00.00%
MU230609P000850002023-05-30 10:09AM EDT85.0012.9016.9517.050.00-100.00%
MU230609P000860002023-06-01 1:14PM EDT86.0016.7017.8518.050.00--00.00%
MU230609P000900002023-05-30 11:03AM EDT90.0016.9521.9522.150.00--0117.19%
MU230609P000950002023-05-26 9:37AM EDT95.0024.5026.9527.100.00-20119.53%