Singapore markets closed

Micron Technology, Inc. (MU)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
74.96+1.31 (+1.78%)
At close: 04:00PM EST
74.91 -0.05 (-0.07%)
After hours: 07:59PM EST
In the money
Show:ListStraddle
Callsfor19 January 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MU240119C000175002023-07-27 1:36PM EST17.5053.8546.2546.850.00-11630.00%
MU240119C000225002023-10-04 8:30AM EST22.5045.9848.4549.950.00-3150.00%
MU240119C000250002023-08-11 1:44PM EST25.0039.9745.3545.850.00-4330.00%
MU240119C000275002023-11-09 1:14PM EST27.5047.6045.8048.700.00-120218.26%
MU240119C000300002023-12-01 10:15AM EST30.0045.5044.4045.350.00-1113156.05%
MU240119C000325002023-12-07 11:18AM EST32.5040.9842.3543.250.00-1460140.04%
MU240119C000350002023-12-04 10:11AM EST35.0039.4039.9040.350.00-1175113.67%
MU240119C000375002023-11-22 10:15AM EST37.5039.9437.4037.900.00-10110106.84%
MU240119C000400002023-12-01 3:47PM EST40.0036.1634.8535.500.00-151999.95%
MU240119C000425002023-11-02 11:53AM EST42.5028.2533.3534.050.00-2232134.42%
MU240119C000450002023-12-07 2:23PM EST45.0029.3429.8530.400.00-2052179.59%
MU240119C000475002023-11-09 1:01PM EST47.5028.1027.4027.900.00-231474.02%
MU240119C000500002023-12-08 3:57PM EST50.0025.2524.9025.45+1.53+6.45%389568.26%
MU240119C000525002023-11-29 10:13AM EST52.5025.8022.5523.000.00-21,06466.02%
MU240119C000550002023-12-07 3:20PM EST55.0019.1520.1520.600.00-242,70862.55%
MU240119C000575002023-12-08 2:16PM EST57.5018.2117.6518.15+1.88+11.51%112,65556.06%
MU240119C000600002023-12-08 2:16PM EST60.0015.6615.2515.70+1.28+8.90%116,90950.93%
MU240119C000625002023-12-08 1:04PM EST62.5013.1513.0013.40+1.25+10.50%74,10752.49%
MU240119C000650002023-12-08 3:47PM EST65.0010.8010.7010.90+1.15+11.92%206,94944.48%
MU240119C000675002023-12-08 2:59PM EST67.508.608.558.70+0.90+11.69%155,44640.82%
MU240119C000700002023-12-08 3:33PM EST70.006.706.606.75+0.60+9.84%5116,66438.84%
MU240119C000725002023-12-08 3:26PM EST72.504.994.905.00+0.79+18.81%1296,74236.94%
MU240119C000750002023-12-08 3:59PM EST75.003.553.503.60+0.66+22.84%83010,11336.13%
MU240119C000775002023-12-08 3:57PM EST77.502.402.402.43+0.47+24.35%3416,73434.91%
MU240119C000800002023-12-08 3:58PM EST80.001.531.531.57+0.33+27.50%1,86116,03334.13%
MU240119C000825002023-12-08 3:48PM EST82.500.960.940.98+0.23+31.51%1505,63633.72%
MU240119C000850002023-12-08 3:59PM EST85.000.580.550.58+0.13+28.89%555,27633.30%
MU240119C000875002023-12-08 2:05PM EST87.500.340.320.35+0.09+36.00%125,81533.50%
MU240119C000900002023-12-08 12:58PM EST90.000.200.190.21+0.03+17.65%115,44933.84%
MU240119C000925002023-12-08 3:03PM EST92.500.120.110.13+0.02+20.00%14,27534.47%
MU240119C000950002023-12-08 2:18PM EST95.000.070.070.08+0.01+16.67%2492,97834.96%
MU240119C000975002023-12-05 12:32PM EST97.500.060.040.060.00-11,63036.52%
MU240119C001000002023-12-08 3:06PM EST100.000.040.030.04+0.01+33.33%3239,16637.50%
MU240119C001050002023-12-07 1:19PM EST105.000.050.000.050.00-15,02143.95%
MU240119C001100002023-12-04 3:21PM EST110.000.010.000.040.00-272,01947.66%
MU240119C001150002023-09-28 12:29PM EST115.000.030.000.070.00-60172451.56%
MU240119C001200002023-11-28 9:54AM EST120.000.010.010.040.00-12,34253.91%
MU240119C001250002023-10-24 2:44PM EST125.000.030.000.070.00-12,52660.16%
MU240119C001300002023-11-29 12:23PM EST130.000.010.000.040.00-31,90960.55%
MU240119C001350002023-08-14 2:33PM EST135.000.050.020.030.00-1227765.63%
MU240119C001400002023-09-18 9:00AM EST140.000.010.000.050.00-126769.14%
MU240119C001450002023-11-09 11:20AM EST145.000.010.000.030.00-21,27368.75%
MU240119C001500002023-10-19 8:30AM EST150.000.020.000.020.00-150469.53%
MU240119C001550002023-09-18 9:01AM EST155.000.010.000.070.00-166281.25%
MU240119C001600002023-12-05 9:41AM EST160.000.020.000.040.00-901,40079.69%
Putsfor19 January 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MU240119P000175002023-11-13 3:05PM EST17.500.020.000.010.00-33,674140.63%
MU240119P000225002023-10-26 9:00AM EST22.500.080.000.080.00-130144.53%
MU240119P000250002023-11-15 1:20PM EST25.000.020.000.050.00-100690125.00%
MU240119P000275002023-09-08 8:58AM EST27.500.050.010.080.00-11,025122.66%
MU240119P000300002023-12-01 2:29PM EST30.000.020.000.040.00-103,019103.13%
MU240119P000325002023-12-01 2:29PM EST32.500.020.000.040.00-101,84094.53%
MU240119P000350002023-11-22 1:49PM EST35.000.020.000.040.00-14,05086.72%
MU240119P000375002023-12-01 2:30PM EST37.500.030.000.040.00-26,70178.91%
MU240119P000400002023-12-01 3:51PM EST40.000.020.010.080.00-214,91579.69%
MU240119P000425002023-12-04 1:34PM EST42.500.030.000.040.00-16,00565.63%
MU240119P000450002023-12-06 2:21PM EST45.000.030.020.070.00-69,89866.02%
MU240119P000475002023-12-07 10:45AM EST47.500.050.040.060.00-1012,68660.35%
MU240119P000500002023-12-07 9:31AM EST50.000.070.060.070.00-517,53756.25%
MU240119P000525002023-12-07 1:14PM EST52.500.100.070.090.00-3108,05251.76%
MU240119P000550002023-12-07 3:14PM EST55.000.130.100.120.00-44618,38148.93%
MU240119P000575002023-12-08 3:33PM EST57.500.160.140.16-0.02-11.11%912,16045.22%
MU240119P000600002023-12-07 3:46PM EST60.000.230.200.22-0.04-14.81%117,99941.65%
MU240119P000625002023-12-08 3:49PM EST62.500.330.310.33-0.08-19.51%2010,25538.87%
MU240119P000650002023-12-08 3:57PM EST65.000.510.500.53-0.16-23.88%2920,38436.87%
MU240119P000675002023-12-08 3:39PM EST67.500.840.830.86-0.26-23.64%2747,81235.21%
MU240119P000700002023-12-08 3:51PM EST70.001.381.361.38-0.38-21.59%85317,63233.89%
MU240119P000725002023-12-08 3:41PM EST72.502.122.132.17-0.56-20.90%1,1855,77533.02%
MU240119P000750002023-12-08 3:59PM EST75.003.223.203.25-0.70-17.86%2904,99832.24%
MU240119P000775002023-12-08 1:02PM EST77.504.554.554.65-0.90-16.51%1384,08331.64%
MU240119P000800002023-12-08 2:53PM EST80.006.056.206.40-1.06-14.91%1691,61831.71%
MU240119P000825002023-12-06 11:21AM EST82.509.098.058.350.00-5145931.35%
MU240119P000850002023-12-06 10:32AM EST85.0010.9510.2010.550.00-958932.06%
MU240119P000875002023-12-08 10:08AM EST87.5013.0812.3012.75-0.71-5.15%1529.79%
MU240119P000900002023-12-07 3:52PM EST90.0015.8014.9015.25-0.38-2.35%1133.89%
MU240119P000925002023-09-19 12:45PM EST92.5022.1024.8525.150.00-60131.81%
MU240119P000950002023-09-18 8:31AM EST95.0024.3026.7527.150.00-10132.17%
MU240119P000975002023-11-09 3:50PM EST97.5023.8022.0022.800.00-1046.88%
MU240119P001000002023-12-06 9:32AM EST100.0024.6524.8525.200.00-1046.09%
MU240119P001050002023-08-10 8:32AM EST105.0037.8034.6035.050.00-1600129.83%
MU240119P001100002023-11-30 3:54PM EST110.0034.4534.5535.300.00-18062.99%
MU240119P001150002023-11-09 3:55PM EST115.0041.4539.8040.200.00-5063.48%
MU240119P001200002023-09-28 2:10PM EST120.0054.3654.0054.500.00-1180204.68%
MU240119P001250002023-09-28 2:05PM EST125.0059.8059.1559.600.00-10213.78%
MU240119P001300002023-11-09 3:50PM EST130.0056.3054.3055.700.00-2099.22%
MU240119P001350002022-11-10 2:22PM EST135.0075.5979.5080.900.00--0338.11%
MU240119P001450002022-07-19 11:07AM EST145.0083.1081.3582.100.00-200265.69%
MU240119P001500002022-06-27 8:32AM EST150.0090.700.000.000.00-300.00%
MU240119P001550002022-06-24 2:31PM EST155.0096.9891.6095.900.00-20298.35%
MU240119P001600002023-09-27 10:44AM EST160.0092.2993.7095.000.00-20257.30%