Singapore markets open in 8 hours 2 minutes

Micron Technology, Inc. (MU)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
147.40+6.04 (+4.28%)
As of 12:58PM EDT. Market open.
In the money
Show:ListStraddle
Callsfor21 June 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MU240621C000100002024-06-03 3:56PM EDT10.00118.00136.25138.150.00-4141,307.03%
MU240621C000125002023-05-30 9:52AM EDT12.5060.3051.6553.050.00--10.00%
MU240621C000150002024-06-12 10:06AM EDT15.00125.90131.35132.750.00-123953.13%
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 EDT27.50102.45119.05120.750.00-135808.98%
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 EDT35.0094.88111.55112.450.00-1559460.94%
MU240621C000375002024-06-05 12:07PM EDT37.5092.65109.30110.450.00-280612.11%
MU240621C000400002024-06-05 3:12PM EDT40.0093.27106.65108.100.00-1199609.77%
MU240621C000425002024-06-10 12:15PM EDT42.5092.40103.75105.300.00-1184529.69%
MU240621C000450002024-05-31 12:41PM EDT45.0077.15101.90102.900.00-1250525.39%
MU240621C000475002024-05-31 3:13PM EDT47.5075.9098.60100.900.00-199571.09%
MU240621C000500002024-06-07 9:41AM EDT50.0080.1096.8597.600.00-2320417.97%
MU240621C000525002024-06-05 12:07PM EDT52.5077.7093.8095.150.00-4172413.28%
MU240621C000550002024-06-12 9:33AM EDT55.0084.4091.2593.050.00-1664462.89%
MU240621C000575002024-06-17 9:35AM EDT57.5085.1689.2591.00-0.84-0.98%1761373.44%
MU240621C000600002024-06-17 10:31AM EDT60.0082.9086.7588.30+3.30+4.15%52,689329.69%
MU240621C000625002024-06-17 10:36AM EDT62.5080.7084.2085.30+2.10+2.67%3931375.00%
MU240621C000650002024-06-17 10:38AM EDT65.0078.1581.8582.50+1.95+2.56%332,460293.75%
MU240621C000675002024-06-12 12:29PM EDT67.5071.9779.3080.850.00-12,167303.13%
MU240621C000700002024-06-17 12:24PM EDT70.0076.7076.8077.45+5.01+6.99%203,819246.88%
MU240621C000725002024-06-13 11:35AM EDT72.5070.5974.2575.40-0.41-0.58%11,030328.13%
MU240621C000750002024-06-17 11:16AM EDT75.0070.2071.7573.60+3.75+5.64%282,204284.18%
MU240621C000775002024-06-14 1:06PM EDT77.5063.5069.1570.100.00-211,749258.59%
MU240621C000800002024-06-17 12:41PM EDT80.0067.5066.9567.35+5.05+8.09%624,8610.00%
MU240621C000825002024-06-17 12:37PM EDT82.5064.5964.3065.10+6.35+10.90%8809235.94%
MU240621C000850002024-06-14 3:43PM EDT85.0059.0061.8562.50+2.25+3.96%46,181203.91%
MU240621C000875002024-06-17 12:26PM EDT87.5059.5059.3560.05+3.57+6.38%31905205.47%
MU240621C000900002024-06-17 12:26PM EDT90.0056.9856.9057.45+4.71+9.01%274,953168.75%
MU240621C000925002024-06-17 12:05PM EDT92.5053.7054.4055.00+2.55+4.99%43,603175.39%
MU240621C000950002024-06-17 9:56AM EDT95.0047.9251.8552.55+1.59+3.43%713,260176.17%
MU240621C000975002024-06-17 10:44AM EDT97.5045.4049.4050.00+3.05+7.20%2664157.42%
MU240621C001000002024-06-17 9:32AM EDT100.0044.5046.9547.75+2.90+6.97%24,637181.64%
MU240621C001050002024-06-17 12:27PM EDT105.0042.1541.9542.45+6.05+16.76%104,553119.92%
MU240621C001100002024-06-17 12:29PM EDT110.0037.4037.2037.45+5.96+18.96%504,364105.08%
MU240621C001130002024-06-14 10:47AM EDT113.0028.3433.8034.700.00--1128.13%
MU240621C001150002024-06-17 11:51AM EDT115.0030.8831.9532.65+3.61+13.24%54,754116.89%
MU240621C001160002024-06-12 2:52PM EDT116.0024.2530.9531.550.00-118103.71%
MU240621C001170002024-06-17 11:02AM EDT117.0028.0029.9530.50+3.10+12.45%110294.14%
MU240621C001180002024-06-13 10:24AM EDT118.0022.5828.9029.450.00-24282.03%
MU240621C001190002024-06-13 1:42PM EDT119.0023.8027.9028.60-0.09-0.38%112299.02%
MU240621C001200002024-06-17 12:31PM EDT120.0027.3527.0027.65+5.92+27.62%9519,72699.80%
MU240621C001210002024-06-14 3:52PM EDT121.0020.5025.9526.500.00-518582.23%
MU240621C001220002024-06-17 12:08PM EDT122.0024.0725.0025.70+4.69+24.20%1937996.48%
MU240621C001230002024-06-17 9:56AM EDT123.0020.2724.2524.50+0.74+3.79%519376.17%
MU240621C001240002024-06-17 12:29PM EDT124.0023.3123.2024.50+4.94+26.89%231097.95%
MU240621C001250002024-06-17 12:34PM EDT125.0021.8222.1522.40+5.07+30.27%596,3180.00%
MU240621C001260002024-06-17 11:45AM EDT126.0020.0021.2021.65+4.25+26.98%274554.69%
MU240621C001270002024-06-17 11:55AM EDT127.0018.7019.3520.90+3.53+23.27%1063389.26%
MU240621C001280002024-06-17 11:21AM EDT128.0017.1018.7019.80+3.09+22.06%2139681.15%
MU240621C001290002024-06-17 11:58AM EDT129.0016.6517.4019.05+3.24+24.16%1853887.70%
MU240621C001300002024-06-17 12:38PM EDT130.0017.0017.2517.50+5.38+46.30%4759,99455.86%
MU240621C001310002024-06-17 11:27AM EDT131.0014.4516.2516.50+3.48+31.72%441,81552.93%
MU240621C001320002024-06-17 12:29PM EDT132.0015.6014.4015.55+6.04+63.18%851,28654.10%
MU240621C001330002024-06-17 10:47AM EDT133.0010.5514.2014.50+1.71+19.34%2091,39047.27%
MU240621C001340002024-06-17 12:34PM EDT134.0013.0213.1514.40+4.42+51.40%15693958.98%
MU240621C001350002024-06-17 12:36PM EDT135.0012.3012.3512.60+5.30+75.71%1,4108,36547.75%
MU240621C001360002024-06-17 12:34PM EDT136.0010.7411.3011.55+3.79+54.53%2351,40241.80%
MU240621C001370002024-06-17 12:13PM EDT137.009.8010.3510.65+4.17+74.07%8086343.56%
MU240621C001380002024-06-17 12:38PM EDT138.009.519.559.75+4.61+94.08%27061143.85%
MU240621C001390002024-06-17 12:33PM EDT139.008.258.508.70+4.18+102.70%6251738.57%
MU240621C001400002024-06-17 12:40PM EDT140.007.777.707.85+4.14+114.05%3,15814,50139.55%
MU240621C001410002024-06-17 12:34PM EDT141.006.516.857.85+3.36+106.67%66298056.81%
MU240621C001420002024-06-17 12:41PM EDT142.006.086.056.25+3.42+128.57%2,1082,29540.58%
MU240621C001430002024-06-17 12:41PM EDT143.005.355.305.50+3.12+139.91%3,8742,98240.65%
MU240621C001440002024-06-17 12:42PM EDT144.004.684.604.70+2.81+149.47%3,5421,10239.06%
MU240621C001450002024-06-17 12:42PM EDT145.004.004.004.10+2.44+156.41%16,1947,63839.99%
MU240621C001460002024-06-17 12:42PM EDT146.003.453.403.50+2.19+180.99%3,71946540.02%
MU240621C001470002024-06-17 12:42PM EDT147.002.922.912.97+1.86+175.47%3,16598040.19%
MU240621C001480002024-06-17 12:42PM EDT148.002.502.442.49+1.64+190.70%4,26749140.28%
MU240621C001490002024-06-17 12:41PM EDT149.002.112.082.13+1.38+189.04%1,43540941.28%
MU240621C001500002024-06-17 12:42PM EDT150.001.741.741.79+1.14+190.00%9,70213,09341.85%
MU240621C001525002024-06-17 12:41PM EDT152.501.071.091.11+0.71+197.22%2,33144042.75%
MU240621C001550002024-06-17 12:43PM EDT155.000.700.670.70+0.46+191.67%2,4113,63944.48%
MU240621C001575002024-06-17 12:38PM EDT157.500.420.410.44+0.25+147.06%58623546.24%
MU240621C001600002024-06-17 12:43PM EDT160.000.270.260.27+0.16+145.45%3,4813,22547.71%
MU240621C001625002024-06-17 12:28PM EDT162.500.180.170.18+0.09+100.00%35927050.00%
MU240621C001650002024-06-17 12:33PM EDT165.000.110.110.13+0.04+57.14%1,1542,61752.15%
MU240621C001700002024-06-17 12:42PM EDT170.000.050.050.060.00-22478956.06%
MU240621C001750002024-06-17 12:31PM EDT175.000.040.030.050.00-5650862.89%
MU240621C001800002024-06-17 12:29PM EDT180.000.030.010.03+0.01+50.00%6839066.41%
MU240621C001850002024-06-17 12:18PM EDT185.000.040.010.04+0.01+33.33%6277175.78%
MU240621C001900002024-06-17 10:09AM EDT190.000.010.000.03-0.02-66.67%632679.69%
MU240621C001950002024-06-17 9:30AM EDT195.000.060.000.04+0.04+200.00%116789.06%
MU240621C002000002024-06-17 11:19AM EDT200.000.010.000.010.00-1861,70484.38%
Putsfor21 June 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MU240621P000100002023-06-29 9:52AM EDT10.000.010.000.110.00-1282890.63%
MU240621P000125002023-01-03 4:57PM EDT12.500.160.000.400.00--26953.13%
MU240621P000150002023-10-19 1:15PM EDT15.000.040.000.060.00-330706.25%
MU240621P000175002023-01-12 4:15PM EDT17.500.310.000.900.00-62924.22%
MU240621P000200002023-10-27 11:32AM EDT20.000.070.000.100.00-2400646.88%
MU240621P000225002023-11-01 3:05PM EDT22.500.050.000.100.00-5128609.38%
MU240621P000250002024-04-05 11:15AM EDT25.000.010.000.180.00-3295612.50%
MU240621P000275002024-03-25 9:37AM EDT27.500.010.000.220.00-209246593.75%
MU240621P000300002024-04-01 9:30AM EDT30.000.010.000.000.00-128750.00%
MU240621P000325002024-04-01 3:56PM EDT32.500.010.000.080.00-1875478.13%
MU240621P000350002024-05-30 12:49PM EDT35.000.010.000.110.00-56,768471.88%
MU240621P000375002024-04-04 12:14PM EDT37.500.010.000.180.00-1420475.00%
MU240621P000400002024-06-03 12:14PM EDT40.000.010.000.230.00-13,786467.19%
MU240621P000425002024-05-09 9:30AM EDT42.500.010.000.090.00-2605400.00%
MU240621P000450002024-04-16 10:49AM EDT45.000.020.000.130.00-12,654398.44%
MU240621P000475002024-06-17 10:04AM EDT47.500.010.000.03-0.07-87.50%502,495328.13%
MU240621P000500002024-06-17 10:04AM EDT50.000.030.000.03-0.07-70.00%5013,131315.63%
MU240621P000525002024-05-13 1:50PM EDT52.500.010.000.190.00-34,699364.84%
MU240621P000550002024-06-07 1:43PM EDT55.000.050.000.030.00-19,013287.50%
MU240621P000575002024-05-23 10:48AM EDT57.500.010.000.030.00-617,060275.00%
MU240621P000600002024-06-14 12:55PM EDT60.000.010.000.060.00-111,493281.25%
MU240621P000625002024-05-13 12:37PM EDT62.500.020.000.020.00-603,623243.75%
MU240621P000650002024-06-12 2:21PM EDT65.000.040.000.070.00-36,223262.50%
MU240621P000675002024-06-14 12:15PM EDT67.500.010.000.100.00-13,072260.94%
MU240621P000700002024-06-14 12:15PM EDT70.000.010.000.080.00-15,892243.75%
MU240621P000725002024-06-03 9:30AM EDT72.500.080.000.220.00-17,289261.72%
MU240621P000750002024-06-05 1:49PM EDT75.000.010.000.050.00-152,920210.94%
MU240621P000775002024-06-05 1:38PM EDT77.500.040.000.110.00-254,087219.53%
MU240621P000800002024-06-14 12:16PM EDT80.000.010.000.020.00-15,944178.13%
MU240621P000825002024-06-04 2:12PM EDT82.500.040.000.220.00-1571,532217.97%
MU240621P000850002024-06-14 3:30PM EDT85.000.040.000.010.00-55,285150.00%
MU240621P000875002024-06-17 9:32AM EDT87.500.010.010.030.00-21,337162.50%
MU240621P000900002024-06-14 12:55PM EDT90.000.020.000.030.00-24,178150.00%
MU240621P000925002024-06-17 9:57AM EDT92.500.010.000.040.00-133,570146.88%
MU240621P000950002024-06-17 11:47AM EDT95.000.010.000.01-0.05-83.33%665,400121.88%
MU240621P000975002024-06-17 9:57AM EDT97.500.020.000.03-0.01-33.33%11,583128.13%
MU240621P001000002024-06-17 12:23PM EDT100.000.010.000.03-0.02-66.67%416,704120.31%
MU240621P001050002024-06-17 12:37PM EDT105.000.020.000.040.00-403,347109.38%
MU240621P001100002024-06-17 12:13PM EDT110.000.010.010.02-0.03-75.00%3694,88792.97%
MU240621P001120002024-06-14 1:52PM EDT112.000.060.010.520.00--2129.10%
MU240621P001130002024-06-13 2:16PM EDT113.000.070.010.250.00-25111.72%
MU240621P001140002024-06-14 2:00PM EDT114.000.060.010.050.00-106889.06%
MU240621P001150002024-06-17 11:19AM EDT115.000.010.010.02-0.05-62.50%1476,07679.69%
MU240621P001160002024-06-17 11:52AM EDT116.000.030.010.02-0.05-62.50%5735577.34%
MU240621P001170002024-06-17 12:13PM EDT117.000.020.010.02-0.05-71.43%18683075.00%
MU240621P001180002024-06-17 11:03AM EDT118.000.030.010.03-0.06-66.67%401,07175.00%
MU240621P001190002024-06-17 11:37AM EDT119.000.030.010.03-0.07-70.00%6666271.88%
MU240621P001200002024-06-17 12:20PM EDT120.000.030.020.04-0.07-70.00%4657,88872.66%
MU240621P001210002024-06-17 12:20PM EDT121.000.030.020.04-0.08-72.73%852470.31%
MU240621P001220002024-06-17 10:27AM EDT122.000.080.030.05-0.03-27.27%5231,77070.31%
MU240621P001230002024-06-17 12:11PM EDT123.000.030.030.04-0.10-76.92%30467166.41%
MU240621P001240002024-06-17 12:39PM EDT124.000.040.040.05-0.10-71.43%4285166.02%
MU240621P001250002024-06-17 12:39PM EDT125.000.040.040.05-0.11-73.33%9933,35863.28%
MU240621P001260002024-06-17 12:09PM EDT126.000.050.040.06-0.12-70.59%1,4701,91361.33%
MU240621P001270002024-06-17 12:33PM EDT127.000.050.040.06-0.12-70.59%25174658.59%
MU240621P001280002024-06-17 11:54AM EDT128.000.070.050.07-0.12-63.16%34490457.42%
MU240621P001290002024-06-17 12:42PM EDT129.000.060.050.07-0.16-76.19%35941954.69%
MU240621P001300002024-06-17 12:38PM EDT130.000.060.060.07-0.20-76.92%1,4523,44952.73%
MU240621P001310002024-06-17 12:19PM EDT131.000.100.070.08-0.23-69.70%6158250.98%
MU240621P001320002024-06-17 12:40PM EDT132.000.100.080.10-0.28-75.68%1,1792,01350.59%
MU240621P001330002024-06-17 12:36PM EDT133.000.100.090.10-0.36-78.26%58856247.66%
MU240621P001340002024-06-17 12:24PM EDT134.000.130.110.12-0.43-76.79%11959346.29%
MU240621P001350002024-06-17 12:38PM EDT135.000.140.130.15-0.55-79.71%8631,68045.22%
MU240621P001360002024-06-17 12:34PM EDT136.000.190.170.18-0.74-79.57%3521,93543.75%
MU240621P001370002024-06-17 12:40PM EDT137.000.220.210.23-0.90-80.36%1,4821,24042.87%
MU240621P001380002024-06-17 12:37PM EDT138.000.290.270.29-1.13-79.58%1,25579641.90%
MU240621P001390002024-06-17 12:41PM EDT139.000.380.350.38-1.39-78.53%78288441.41%
MU240621P001400002024-06-17 12:42PM EDT140.000.490.470.48-1.61-76.67%5,2451,85640.53%
MU240621P001410002024-06-17 12:39PM EDT141.000.650.620.65-1.96-75.10%69273440.72%
MU240621P001420002024-06-17 12:38PM EDT142.000.820.810.85-2.48-75.15%1,4931,17440.67%
MU240621P001430002024-06-17 12:37PM EDT143.001.091.041.09-2.81-72.05%2,04757240.55%
MU240621P001440002024-06-17 12:39PM EDT144.001.411.361.39-2.79-66.43%2,00619940.65%
MU240621P001450002024-06-17 12:42PM EDT145.001.701.701.73-2.70-61.09%2,62420840.55%
MU240621P001460002024-06-17 12:43PM EDT146.002.172.142.18-3.12-58.98%1,6777341.28%
MU240621P001470002024-06-17 12:43PM EDT147.002.662.642.67-3.34-55.67%1,7414141.72%
MU240621P001480002024-06-17 12:43PM EDT148.003.053.103.20-4.25-56.67%390141.94%
MU240621P001490002024-06-17 12:40PM EDT149.003.833.753.85-4.28-52.77%235343.14%
MU240621P001500002024-06-17 12:37PM EDT150.004.554.454.55-4.80-51.34%434944.36%
MU240621P001525002024-06-13 12:32PM EDT152.5011.055.756.450.00-2147.07%
MU240621P001550002024-06-10 9:43AM EDT155.0022.258.308.500.00-1148.93%
MU240621P001600002024-06-14 9:59AM EDT160.0017.8212.9513.300.00-5556.64%
MU240621P001650002024-04-01 12:43PM EDT165.0039.9051.5552.400.00--0596.61%
MU240621P001700002024-06-12 3:39PM EDT170.0031.0022.7023.000.00-2072.36%
MU240621P001800002024-04-12 9:41AM EDT180.0055.0758.2559.350.00-40539.50%
MU240621P001850002024-06-14 10:44AM EDT185.0044.5237.5038.250.00---106.64%
MU240621P001900002024-06-12 2:52PM EDT190.0050.0542.0543.500.00--0108.40%