Singapore markets closed

Micron Technology, Inc. (MU)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
106.77-5.16 (-4.61%)
At close: 04:00PM EDT
106.59 -0.18 (-0.17%)
After hours: 07:59PM EDT
In the money
Show:ListStraddle
Callsfor26 April 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MU240426C000700002024-04-08 10:05AM EDT70.0054.9236.0537.900.00-170172.27%
MU240426C000750002024-04-19 10:02AM EDT75.0031.6030.9532.35-13.00-29.15%2239181.25%
MU240426C000800002024-04-17 11:41AM EDT80.0040.1726.1027.900.00-6148126.95%
MU240426C000820002024-04-19 1:22PM EDT82.0025.8824.1025.75-19.70-43.22%11109.77%
MU240426C000830002024-04-19 12:49PM EDT83.0024.2023.1024.95-11.99-33.13%110115.63%
MU240426C000840002024-04-19 2:24PM EDT84.0023.5522.4523.95-2.45-9.42%61123.83%
MU240426C000850002024-04-19 3:55PM EDT85.0022.1620.9522.75-15.09-40.51%3387.11%
MU240426C000860002024-04-05 11:06AM EDT86.0036.9019.9521.950.00-1495.31%
MU240426C000870002024-04-15 10:19AM EDT87.0036.9018.9020.950.00-202188.67%
MU240426C000880002024-04-19 12:54PM EDT88.0019.5818.1519.95-7.59-27.94%1794.82%
MU240426C000890002024-04-03 2:35PM EDT89.0038.7417.2518.200.00-11099.51%
MU240426C000900002024-04-19 3:57PM EDT90.0016.8916.0017.95-5.18-23.47%21024380.47%
MU240426C000910002024-04-19 2:52PM EDT91.0015.4015.2516.25-1.87-10.83%21492.48%
MU240426C000920002024-03-28 11:36AM EDT92.0027.1114.6015.300.00-22470.02%
MU240426C000930002024-04-19 2:47PM EDT93.0013.2313.7514.25-12.84-49.25%118069.34%
MU240426C000940002024-04-16 10:12AM EDT94.0025.4012.2514.050.00-486773.24%
MU240426C000950002024-04-19 2:44PM EDT95.0011.5411.3512.25-6.13-34.69%3129373.05%
MU240426C000960002024-04-19 3:58PM EDT96.0011.2910.4512.10-9.06-44.52%55269.19%
MU240426C000970002024-04-19 3:41PM EDT97.009.7210.0510.35-5.76-37.21%715661.33%
MU240426C000980002024-04-19 3:40PM EDT98.009.209.1510.20-9.31-50.30%406772.17%
MU240426C000990002024-04-19 3:17PM EDT99.007.908.059.30-5.80-42.34%1685866.55%
MU240426C001000002024-04-19 3:51PM EDT100.007.506.758.35-5.30-41.41%22140957.47%
MU240426C001010002024-04-19 3:47PM EDT101.006.356.607.55-9.60-60.19%417064.94%
MU240426C001020002024-04-19 3:37PM EDT102.005.905.756.75-8.95-60.27%497362.50%
MU240426C001030002024-04-19 3:46PM EDT103.005.205.105.85-4.96-48.82%289060.55%
MU240426C001040002024-04-19 3:58PM EDT104.004.604.454.55-13.10-74.01%20612353.96%
MU240426C001050002024-04-19 3:59PM EDT105.003.903.803.90-4.30-52.44%23610153.17%
MU240426C001060002024-04-19 3:55PM EDT106.003.453.253.35-3.95-53.38%44335553.27%
MU240426C001070002024-04-19 3:58PM EDT107.002.772.742.79-4.38-61.26%1,6105352.66%
MU240426C001080002024-04-19 3:59PM EDT108.002.302.252.33-2.95-56.19%3,3579352.15%
MU240426C001090002024-04-19 3:59PM EDT109.001.911.851.93-2.74-58.92%1,93825452.00%
MU240426C001100002024-04-19 3:59PM EDT110.001.581.531.56-2.57-61.93%7,11236951.90%
MU240426C001110002024-04-19 3:59PM EDT111.001.261.231.27-2.25-64.10%1,81115051.81%
MU240426C001120002024-04-19 3:57PM EDT112.001.030.981.02-1.92-65.08%2,46922751.76%
MU240426C001130002024-04-19 3:59PM EDT113.000.800.770.83-1.67-67.61%84788951.90%
MU240426C001140002024-04-19 3:53PM EDT114.000.740.610.66-1.31-63.90%1,6484,16352.05%
MU240426C001150002024-04-19 3:59PM EDT115.000.500.480.52-1.26-71.59%3,6831,78852.25%
MU240426C001160002024-04-19 3:59PM EDT116.000.400.370.42-0.96-70.59%67547652.54%
MU240426C001170002024-04-19 3:53PM EDT117.000.330.310.34-0.79-70.54%63486553.52%
MU240426C001180002024-04-19 3:58PM EDT118.000.260.230.26-0.69-72.63%3401,51953.32%
MU240426C001190002024-04-19 3:52PM EDT119.000.220.190.21-0.55-71.43%66162754.20%
MU240426C001200002024-04-19 3:57PM EDT120.000.170.160.17-0.45-72.58%1,9832,59955.18%
MU240426C001210002024-04-19 3:57PM EDT121.000.130.120.14-0.49-79.03%6761,19755.66%
MU240426C001220002024-04-19 3:46PM EDT122.000.110.100.12-0.30-73.17%4451,47856.84%
MU240426C001230002024-04-19 3:53PM EDT123.000.100.070.10-0.24-70.59%1,4302,38857.03%
MU240426C001240002024-04-19 3:58PM EDT124.000.080.070.08-0.17-68.00%1793,12658.59%
MU240426C001250002024-04-19 3:51PM EDT125.000.060.060.07-0.15-71.43%1,7973,65159.77%
MU240426C001260002024-04-19 1:26PM EDT126.000.060.050.06-0.13-68.42%7471960.94%
MU240426C001270002024-04-19 3:59PM EDT127.000.050.030.05-0.10-66.67%2123,84060.55%
MU240426C001280002024-04-19 1:41PM EDT128.000.040.020.05-0.10-71.43%1071,24961.72%
MU240426C001290002024-04-19 3:12PM EDT129.000.030.020.04-0.07-70.00%28868462.89%
MU240426C001300002024-04-19 3:49PM EDT130.000.030.020.04-0.05-62.50%2,3225,86864.84%
MU240426C001310002024-04-19 2:38PM EDT131.000.030.000.04-0.05-62.50%801,10264.06%
MU240426C001320002024-04-19 11:25AM EDT132.000.020.030.04-0.04-66.67%379770.70%
MU240426C001330002024-04-19 11:21AM EDT133.000.020.010.04-0.03-60.00%725769.92%
MU240426C001340002024-04-19 11:00AM EDT134.000.030.010.18-0.01-25.00%434085.94%
MU240426C001350002024-04-19 10:03AM EDT135.000.020.000.05-0.02-50.00%12,56674.22%
MU240426C001360002024-04-19 12:58PM EDT136.000.100.000.10+0.06+150.00%124882.81%
MU240426C001370002024-04-19 3:41PM EDT137.000.010.000.17-0.03-75.00%12412591.41%
MU240426C001380002024-04-18 11:29AM EDT138.000.020.000.04-0.02-50.00%101,02378.13%
MU240426C001390002024-04-19 9:30AM EDT139.000.030.000.20+0.01+50.00%15698.05%
MU240426C001400002024-04-19 3:41PM EDT140.000.010.000.02-0.01-50.00%671,36576.56%
MU240426C001410002024-04-16 12:39PM EDT141.000.160.000.200.00-1075102.54%
MU240426C001420002024-04-19 12:49PM EDT142.000.110.000.11+0.05+83.33%13896.48%
MU240426C001450002024-04-19 12:49PM EDT145.000.100.000.19+0.08+400.00%1500110.16%
MU240426C001500002024-04-19 12:43PM EDT150.000.020.000.04+0.01+100.00%493499.61%
MU240426C001550002024-04-17 11:40AM EDT155.000.010.000.100.00-18102119.92%
MU240426C001600002024-04-17 10:06AM EDT160.000.010.000.240.00-2365143.75%
MU240426C001650002024-04-17 11:23AM EDT165.000.060.000.070.00-185131.25%
MU240426C001700002024-04-12 10:16AM EDT170.000.020.000.010.00-1067115.63%
Putsfor26 April 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MU240426P000450002024-04-01 1:45PM EDT45.000.010.000.190.00-46293.75%
MU240426P000550002024-04-19 2:00PM EDT55.000.010.000.010.00-2,5003168.75%
MU240426P000600002024-04-19 2:52PM EDT60.000.010.000.21-0.25-96.15%3,0002205.47%
MU240426P000650002024-03-21 9:30AM EDT65.000.010.000.030.00-14142.19%
MU240426P000700002024-04-19 1:57PM EDT70.000.010.000.030.00-124137121.88%
MU240426P000750002024-04-15 10:55AM EDT75.000.020.000.05-0.05-71.43%3343110.16%
MU240426P000800002024-04-19 2:43PM EDT80.000.030.000.02-0.02-40.00%913382.81%
MU240426P000820002024-04-03 9:32AM EDT82.000.420.010.070.00-11189.84%
MU240426P000830002024-04-19 1:52PM EDT83.000.020.010.04-0.41-95.35%5234781.25%
MU240426P000840002024-04-19 12:50PM EDT84.000.030.020.04-0.04-57.14%256479.69%
MU240426P000850002024-04-05 10:06AM EDT85.000.030.010.04-0.06-66.67%64574.22%
MU240426P000860002024-04-19 1:16PM EDT86.000.050.040.05-0.04-44.44%552576.56%
MU240426P000870002024-04-19 3:38PM EDT87.000.060.040.05+0.03+100.00%163272.66%
MU240426P000880002024-04-19 2:23PM EDT88.000.060.040.06+0.01+20.00%41870.31%
MU240426P000890002024-04-19 3:46PM EDT89.000.080.060.08-0.02-20.00%721170.31%
MU240426P000900002024-04-19 3:50PM EDT90.000.090.080.09+0.06+200.00%1,43318168.56%
MU240426P000910002024-04-19 3:32PM EDT91.000.120.090.11+0.01+9.09%1,9463066.60%
MU240426P000920002024-04-19 3:55PM EDT92.000.130.110.13+0.11+550.00%1811064.84%
MU240426P000930002024-04-19 3:56PM EDT93.000.140.140.16+0.10+250.00%8824763.48%
MU240426P000940002024-04-19 3:31PM EDT94.000.180.170.19+0.14+350.00%13125761.72%
MU240426P000950002024-04-19 3:56PM EDT95.000.240.200.24+0.17+242.86%81316060.16%
MU240426P000960002024-04-19 3:59PM EDT96.000.270.260.30+0.23+575.00%1113359.18%
MU240426P000970002024-04-19 3:54PM EDT97.000.320.330.37+0.25+357.14%33419357.91%
MU240426P000980002024-04-19 3:57PM EDT98.000.430.410.45+0.31+258.33%1715956.49%
MU240426P000990002024-04-19 3:58PM EDT99.000.540.520.56+0.38+237.50%54260755.47%
MU240426P001000002024-04-19 3:59PM EDT100.000.670.660.70+0.48+252.63%4,52370554.59%
MU240426P001010002024-04-19 3:55PM EDT101.000.850.830.87+0.60+240.00%2,6937453.71%
MU240426P001020002024-04-19 3:59PM EDT102.001.041.051.09+0.72+225.00%1,26216353.22%
MU240426P001030002024-04-19 3:58PM EDT103.001.281.291.36+0.86+204.76%1,40118452.54%
MU240426P001040002024-04-19 3:57PM EDT104.001.601.591.68+1.03+180.70%71020152.05%
MU240426P001050002024-04-19 3:59PM EDT105.002.001.962.04+1.30+185.71%2,75065651.66%
MU240426P001060002024-04-19 3:59PM EDT106.002.372.372.64+1.49+169.32%4,1051,25052.83%
MU240426P001070002024-04-19 3:57PM EDT107.002.912.852.95+1.81+164.55%1,80757050.93%
MU240426P001080002024-04-19 3:51PM EDT108.003.573.403.50+2.23+166.42%1,5982,77650.83%
MU240426P001090002024-04-19 3:55PM EDT109.004.003.954.10+2.26+129.89%1,69929250.20%
MU240426P001100002024-04-19 3:59PM EDT110.004.654.654.75+2.58+124.64%2,57688050.39%
MU240426P001110002024-04-19 3:57PM EDT111.005.354.606.10+2.76+106.56%27581464.60%
MU240426P001120002024-04-19 3:52PM EDT112.005.605.306.25+2.66+90.48%46480952.20%
MU240426P001130002024-04-19 3:12PM EDT113.007.006.057.05+3.35+91.78%5281,76952.39%
MU240426P001140002024-04-19 3:58PM EDT114.007.656.857.90+3.70+93.67%30864153.08%
MU240426P001150002024-04-19 3:55PM EDT115.008.627.809.60+3.92+83.40%4341,38951.27%
MU240426P001160002024-04-19 3:57PM EDT116.009.508.5510.30+4.15+77.57%10976672.95%
MU240426P001170002024-04-19 3:44PM EDT117.0011.139.6510.60+5.06+83.36%9991955.37%
MU240426P001180002024-04-19 3:15PM EDT118.0012.0010.4012.00+5.78+92.93%4781273.14%
MU240426P001190002024-04-19 3:57PM EDT119.0012.4911.5512.55+5.39+75.92%241,26560.45%
MU240426P001200002024-04-19 3:54PM EDT120.0012.8513.1014.05+4.25+49.42%18480465.04%
MU240426P001210002024-04-19 2:44PM EDT121.0014.3813.4014.50+5.34+59.07%8440064.65%
MU240426P001220002024-04-19 3:53PM EDT122.0014.9814.8016.30+4.39+41.45%1431,34570.51%
MU240426P001230002024-04-19 3:45PM EDT123.0017.0215.2517.10+5.51+47.87%1531,17095.80%
MU240426P001240002024-04-19 1:41PM EDT124.0017.1416.2018.15+4.87+39.69%311,418101.17%
MU240426P001250002024-04-19 3:56PM EDT125.0018.5217.2019.10+5.72+44.69%22414103.13%
MU240426P001260002024-04-19 12:35PM EDT126.0019.1118.9019.85+9.29+94.60%4918771.09%
MU240426P001270002024-04-19 3:19PM EDT127.0020.4519.1521.00+9.65+89.35%48257106.54%
MU240426P001280002024-04-19 12:56PM EDT128.0020.6520.3021.95+5.60+37.21%6334108.01%
MU240426P001290002024-04-19 10:34AM EDT129.0019.4621.2523.00+3.11+19.02%1277113.28%
MU240426P001300002024-04-19 11:32AM EDT130.0022.8022.7024.25+9.40+70.15%959690.04%
MU240426P001310002024-04-19 2:42PM EDT131.0024.6023.2524.75+13.50+121.62%11525108.79%
MU240426P001320002024-04-18 11:20AM EDT132.0023.0024.2026.25+6.60+40.24%1130132.52%
MU240426P001330002024-04-18 2:49PM EDT133.0020.1025.2026.600.00-20106.54%
MU240426P001340002024-04-18 1:27PM EDT134.0021.7526.9527.900.00-1096.68%
MU240426P001350002024-04-19 9:47AM EDT135.0024.3527.2029.15+10.67+78.00%220138.28%
MU240426P001370002024-04-11 1:37PM EDT137.0012.1529.5031.200.00-1096.29%
MU240426P001400002024-04-17 2:12PM EDT140.0022.5532.9533.900.00-40111.52%
MU240426P001410002024-04-17 3:50PM EDT141.0024.1533.9035.000.00-50116.21%
MU240426P001420002024-04-17 2:54PM EDT142.0024.8034.9535.700.00-2850103.91%
MU240426P001450002024-04-17 10:35AM EDT145.0024.4037.2539.100.00-100165.14%
MU240426P001500002024-04-11 1:03PM EDT150.0024.7042.2543.850.00-10165.63%
MU240426P001550002024-04-01 11:14AM EDT155.0029.8047.3549.000.00--0185.84%
MU240426P001600002024-04-10 2:44PM EDT160.0039.3052.2554.150.00-180205.27%