Singapore markets closed

Micron Technology, Inc. (MU)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
114.83-0.45 (-0.39%)
As of 11:56AM EDT. Market open.
In the money
Show:ListStraddle
Callsfor2 August 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MU240802C000600002024-07-05 9:37AM EDT60.0074.4554.6055.800.00-22202.93%
MU240802C000700002024-06-28 3:34PM EDT70.0061.2545.0045.500.00-146163.87%
MU240802C000800002024-07-19 2:36PM EDT80.0034.4535.0035.550.00-59126.95%
MU240802C000850002024-07-15 9:32AM EDT85.0049.4830.0030.600.00-12110.35%
MU240802C000900002024-07-22 10:42AM EDT90.0025.5024.6525.650.00-5685.64%
MU240802C000950002024-07-19 3:37PM EDT95.0020.0120.1520.500.00-2877.15%
MU240802C001000002024-07-23 10:30AM EDT100.0015.7515.3015.60-0.05-0.32%214264.36%
MU240802C001050002024-07-23 11:08AM EDT105.0010.7010.7010.85-0.22-2.01%12254.25%
MU240802C001080002024-07-19 3:55PM EDT108.008.158.058.250.00-1150.90%
MU240802C001100002024-07-23 10:54AM EDT110.006.936.556.70+0.08+1.17%209448.93%
MU240802C001110002024-07-23 11:41AM EDT111.005.855.805.90-0.45-7.13%612946.97%
MU240802C001120002024-07-23 11:26AM EDT112.005.355.155.300.00-164347.31%
MU240802C001130002024-07-23 11:25AM EDT113.004.704.504.650.00-1918646.44%
MU240802C001140002024-07-23 11:32AM EDT114.004.003.954.05-0.13-3.15%14426545.70%
MU240802C001150002024-07-23 11:36AM EDT115.003.453.403.50-0.20-5.48%12750645.04%
MU240802C001160002024-07-23 11:37AM EDT116.002.982.942.99-0.12-3.87%14433944.36%
MU240802C001170002024-07-23 11:22AM EDT117.002.732.512.54+0.03+1.11%26342743.85%
MU240802C001180002024-07-23 11:28AM EDT118.002.182.102.17-0.19-8.02%8341143.80%
MU240802C001190002024-07-23 11:31AM EDT119.001.811.801.82-0.26-12.56%11316943.48%
MU240802C001200002024-07-23 11:39AM EDT120.001.521.511.53-0.27-15.08%3461,22643.41%
MU240802C001210002024-07-23 11:17AM EDT121.001.261.241.28-0.16-11.27%7183043.41%
MU240802C001220002024-07-23 11:19AM EDT122.001.101.021.06-0.01-0.90%5718343.34%
MU240802C001230002024-07-23 11:37AM EDT123.000.850.840.87-0.14-14.14%8724543.24%
MU240802C001240002024-07-23 11:34AM EDT124.000.700.680.70-0.17-19.54%7249742.97%
MU240802C001250002024-07-23 11:39AM EDT125.000.580.550.58-0.14-19.44%14375443.21%
MU240802C001260002024-07-23 11:10AM EDT126.000.500.450.48-0.06-10.71%10034143.51%
MU240802C001270002024-07-23 11:21AM EDT127.000.400.370.39-0.08-16.67%7420743.60%
MU240802C001280002024-07-23 9:44AM EDT128.000.390.300.34-0.01-2.50%433744.53%
MU240802C001290002024-07-23 11:34AM EDT129.000.260.250.28-0.07-21.21%2941444.82%
MU240802C001300002024-07-23 11:37AM EDT130.000.210.210.23-0.05-19.23%7484,32545.12%
MU240802C001310002024-07-23 11:05AM EDT131.000.190.160.19-0.05-20.83%2056445.41%
MU240802C001320002024-07-23 9:52AM EDT132.000.180.120.190.00-769847.46%
MU240802C001330002024-07-23 11:37AM EDT133.000.130.110.14-0.03-18.75%1569546.78%
MU240802C001340002024-07-23 11:26AM EDT134.000.120.090.14-0.02-14.29%3643948.73%
MU240802C001350002024-07-23 11:33AM EDT135.000.100.080.10-0.02-16.67%322,32547.85%
MU240802C001360002024-07-23 10:10AM EDT136.000.100.050.090.00-7935648.83%
MU240802C001370002024-07-22 2:24PM EDT137.000.090.040.080.00-4033249.61%
MU240802C001380002024-07-22 3:54PM EDT138.000.080.030.070.00-1142350.39%
MU240802C001390002024-07-22 2:21PM EDT139.000.080.020.070.00-423351.95%
MU240802C001400002024-07-23 11:16AM EDT140.000.040.040.05-0.02-33.33%542,05550.39%
MU240802C001410002024-07-23 9:40AM EDT141.000.050.010.050.00-2938652.73%
MU240802C001420002024-07-23 9:50AM EDT142.000.040.030.05-0.01-20.00%165052.73%
MU240802C001430002024-07-23 11:33AM EDT143.000.040.010.050.00-494052.34%
MU240802C001440002024-07-22 10:31AM EDT144.000.050.010.040.00-192952.34%
MU240802C001450002024-07-22 2:37PM EDT145.000.040.030.040.00-143556.25%
MU240802C001460002024-07-23 10:28AM EDT146.000.040.020.04-0.04-50.00%10131256.64%
MU240802C001470002024-07-22 11:30AM EDT147.000.030.010.04-0.01-25.00%142356.64%
MU240802C001480002024-07-23 11:33AM EDT148.000.020.010.04-0.08-80.00%114058.20%
MU240802C001490002024-07-22 1:24PM EDT149.000.040.010.040.00-116059.38%
MU240802C001500002024-07-23 10:04AM EDT150.000.020.010.03-0.01-33.33%112,02559.38%
MU240802C001525002024-07-22 2:01PM EDT152.500.020.010.030.00-314662.50%
MU240802C001550002024-07-23 11:23AM EDT155.000.030.010.03+0.02+200.00%284865.63%
MU240802C001575002024-07-23 10:42AM EDT157.500.010.010.03-0.01-50.00%68868.75%
MU240802C001600002024-07-22 3:36PM EDT160.000.030.010.03+0.01+50.00%150371.88%
MU240802C001625002024-07-19 10:19AM EDT162.500.050.010.030.00-210575.00%
MU240802C001650002024-07-22 11:13AM EDT165.000.020.010.030.00-114477.34%
MU240802C001675002024-07-18 9:55AM EDT167.500.010.010.030.00-115380.47%
MU240802C001700002024-07-18 11:19AM EDT170.000.010.010.03-0.02-66.67%136882.81%
MU240802C001725002024-07-17 10:52AM EDT172.500.050.010.030.00-202785.94%
MU240802C001750002024-07-16 3:45PM EDT175.000.060.010.180.00-1278105.47%
MU240802C001775002024-07-22 3:56PM EDT177.500.030.000.030.00-13189.06%
MU240802C001800002024-07-23 10:07AM EDT180.000.010.010.03-0.01-50.00%2147893.75%
MU240802C001850002024-07-22 2:00PM EDT185.000.010.000.050.00-100211100.78%
MU240802C001900002024-07-19 12:57PM EDT190.000.010.000.000.00-19850.00%
MU240802C001950002024-07-12 11:12AM EDT195.000.050.000.200.00-12118128.91%
MU240802C002000002024-07-19 12:20PM EDT200.000.010.000.000.00-8037550.00%
MU240802C002050002024-07-11 10:47AM EDT205.000.020.000.180.00-7243137.31%
MU240802C002100002024-06-28 11:08AM EDT210.000.100.000.180.00-171142.19%
MU240802C002150002024-07-11 11:04AM EDT215.000.030.000.000.00-318150.00%
Putsfor2 August 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MU240802P000650002024-07-19 2:57PM EDT65.000.030.000.180.00-33145.31%
MU240802P000700002024-07-17 10:52AM EDT70.000.030.000.120.00--1121.48%
MU240802P000750002024-07-18 3:16PM EDT75.000.060.000.050.00-2295.31%
MU240802P000800002024-07-23 11:40AM EDT80.000.020.010.02-0.17-47.22%241278.13%
MU240802P000850002024-07-22 10:22AM EDT85.000.050.010.050.00-15971.09%
MU240802P000900002024-07-22 3:15PM EDT90.000.050.010.070.00-110761.33%
MU240802P000950002024-07-23 11:33AM EDT95.000.070.030.08-0.02-22.22%1133151.17%
MU240802P001000002024-07-23 11:30AM EDT100.000.150.100.18-0.05-26.32%10973748.05%
MU240802P001050002024-07-23 11:14AM EDT105.000.360.420.45-0.21-36.84%2657142.73%
MU240802P001080002024-07-23 11:02AM EDT108.000.840.820.85-0.20-19.23%3324040.92%
MU240802P001090002024-07-23 11:39AM EDT109.001.021.021.05-0.28-21.54%2426140.55%
MU240802P001100002024-07-23 11:14AM EDT110.001.101.241.28-0.38-25.68%6395240.06%
MU240802P001110002024-07-23 11:29AM EDT111.001.551.511.57-0.26-14.36%2886539.89%
MU240802P001120002024-07-23 11:13AM EDT112.001.741.841.93-0.34-16.35%5013140.04%
MU240802P001130002024-07-23 11:13AM EDT113.002.042.202.26-0.50-19.69%14694039.16%
MU240802P001140002024-07-23 11:35AM EDT114.002.682.642.68-0.31-10.37%15444338.84%
MU240802P001150002024-07-23 11:35AM EDT115.003.153.053.15-0.30-8.70%2331,85538.50%
MU240802P001160002024-07-23 9:46AM EDT116.003.503.553.70-0.35-9.09%4057838.55%
MU240802P001170002024-07-23 11:36AM EDT117.004.254.154.25-0.94-18.11%331,48037.92%
MU240802P001180002024-07-23 11:13AM EDT118.004.554.804.90-0.60-11.65%7430337.94%
MU240802P001190002024-07-23 10:37AM EDT119.005.465.405.55-0.14-2.50%1320337.28%
MU240802P001200002024-07-23 11:30AM EDT120.006.276.106.25-0.03-0.48%441,28336.65%
MU240802P001210002024-07-23 11:13AM EDT121.006.606.907.05-0.57-7.95%1227736.89%
MU240802P001220002024-07-22 2:06PM EDT122.007.557.707.85-0.25-3.21%286636.52%
MU240802P001230002024-07-23 11:14AM EDT123.008.138.158.65-0.37-4.35%1665535.35%
MU240802P001240002024-07-23 11:30AM EDT124.009.449.359.50-0.28-2.88%1615034.28%
MU240802P001250002024-07-23 10:40AM EDT125.0010.1710.2510.40-0.28-2.68%3890333.69%
MU240802P001260002024-07-23 10:24AM EDT126.0010.9011.1011.30-0.51-4.47%641431.93%
MU240802P001270002024-07-23 10:32AM EDT127.0011.7012.0512.20-0.60-4.88%1963926.76%
MU240802P001280002024-07-23 10:40AM EDT128.0012.9213.0013.15-0.23-1.75%404970.00%
MU240802P001290002024-07-22 10:05AM EDT129.0014.7513.9514.150.00-52760.00%
MU240802P001300002024-07-23 10:21AM EDT130.0014.5014.8515.05-0.60-3.97%938550.00%
MU240802P001310002024-07-23 9:57AM EDT131.0015.6515.9016.05-0.25-1.57%42090.00%
MU240802P001320002024-07-23 11:35AM EDT132.0016.7816.8017.05-0.17-1.00%224380.00%
MU240802P001330002024-07-23 10:52AM EDT133.0017.7517.8018.00-0.51-2.79%31940.00%
MU240802P001340002024-07-18 1:21PM EDT134.0017.8018.6519.500.00-515757.72%
MU240802P001350002024-07-23 10:13AM EDT135.0019.7019.8020.70-0.75-3.67%328966.70%
MU240802P001360002024-07-23 10:00AM EDT136.0020.5020.6021.55-0.20-0.97%647463.77%
MU240802P001370002024-07-22 3:11PM EDT137.0021.9221.7522.70-0.01-0.05%11371.09%
MU240802P001380002024-07-19 11:23AM EDT138.0023.1522.7523.000.00-5180.00%
MU240802P001390002024-07-22 9:41AM EDT139.0024.5523.7524.100.00-900.00%
MU240802P001400002024-07-22 2:45PM EDT140.0024.8524.8025.000.00-12530.00%
MU240802P001410002024-07-22 2:45PM EDT141.0025.7525.6526.150.00-5000.00%
MU240802P001420002024-07-22 2:45PM EDT142.0026.8526.6027.150.00-5000.00%
MU240802P001430002024-07-18 3:37PM EDT143.0026.6027.6528.150.00-1500.00%
MU240802P001440002024-07-19 3:55PM EDT144.0029.9028.6029.150.00-5000.00%
MU240802P001450002024-07-19 9:38AM EDT145.0029.1729.2530.450.00-4076.95%
MU240802P001460002024-07-16 3:56PM EDT146.0019.0030.7531.050.00-210.00%
MU240802P001470002024-07-19 9:49AM EDT147.0031.5931.6532.000.00-300.00%
MU240802P001480002024-07-18 2:51PM EDT148.0031.5532.6033.250.00-59067.19%
MU240802P001490002024-07-18 2:52PM EDT149.0033.4033.4534.400.00-130081.05%
MU240802P001500002024-07-22 12:11PM EDT150.0034.9034.2035.150.00-100.00%
MU240802P001525002024-07-15 10:46AM EDT152.5019.1037.1537.550.00-1030.00%
MU240802P001550002024-07-23 9:33AM EDT155.0040.0439.5540.25-0.26-0.65%1777.54%
MU240802P001575002024-07-09 9:34AM EDT157.5024.8242.1042.750.00-1080.86%
MU240802P001600002024-07-02 2:01PM EDT160.0028.4144.6045.150.00-200.00%
MU240802P002000002024-07-17 9:30AM EDT200.0076.9384.3085.300.00--0138.67%
MU240802P002050002024-07-18 3:37PM EDT205.0088.7289.3090.300.00-11143.75%
MU240802P002100002024-07-18 3:37PM EDT210.0093.7394.3095.300.00-10148.83%