Singapore markets closed

Micron Technology, Inc. (MU)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
106.32-5.61 (-5.01%)
As of 02:43PM EDT. Market open.
In the money
Show:ListStraddle
Callsfor19 April 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MU240419C000325002024-04-15 11:28AM EDT32.5091.5573.7074.900.00-231,235.94%
MU240419C000350002024-02-27 10:30AM EDT35.0057.2382.1083.850.00-113,038.09%
MU240419C000400002024-04-19 10:15AM EDT40.0069.6067.0567.45-3.55-4.85%1231,176.95%
MU240419C000425002024-01-16 12:36PM EDT42.5043.1539.0539.850.00-110.00%
MU240419C000450002024-04-18 3:04PM EDT45.0067.7061.8062.400.00-1291,010.55%
MU240419C000475002024-03-07 12:34PM EDT47.5051.3575.9076.550.00-1802,884.38%
MU240419C000500002024-03-21 9:51AM EDT50.0060.0057.0557.450.00-265935.16%
MU240419C000550002024-04-08 11:56AM EDT55.0069.1252.0552.300.00-1356816.41%
MU240419C000575002024-02-29 2:39PM EDT57.5033.0659.5561.450.00-21891,880.47%
MU240419C000600002024-04-19 10:59AM EDT60.0048.9647.0547.40-11.97-19.65%3163733.20%
MU240419C000625002024-04-12 11:45AM EDT62.5061.1644.5545.100.00-5313706.25%
MU240419C000650002024-04-17 2:06PM EDT65.0052.5642.1042.550.00-1297662.89%
MU240419C000675002024-04-19 1:25PM EDT67.5040.3439.5039.85-5.19-11.40%2586597.27%
MU240419C000700002024-04-19 10:44AM EDT70.0038.8237.0537.45-3.60-8.49%281,586569.34%
MU240419C000725002024-04-19 1:26PM EDT72.5034.9634.2035.00-7.76-18.16%9998508.20%
MU240419C000750002024-04-19 10:41AM EDT75.0033.0532.0032.45-4.75-12.57%41,802489.26%
MU240419C000775002024-04-19 2:11PM EDT77.5029.8529.3530.00-5.15-14.71%33603446.09%
MU240419C000800002024-04-19 1:53PM EDT80.0027.7027.0027.35-5.07-15.47%734,060410.55%
MU240419C000820002024-03-25 3:46PM EDT82.0036.3025.0525.350.00-17385.74%
MU240419C000825002024-04-19 1:49PM EDT82.5024.5223.2025.80-9.23-27.35%104,792354.10%
MU240419C000830002024-04-19 11:40AM EDT83.0024.6024.1024.30-11.50-31.86%531371.88%
MU240419C000840002024-04-17 3:50PM EDT84.0032.9023.0523.300.00-147355.27%
MU240419C000850002024-04-19 1:45PM EDT85.0021.6321.9022.30-5.84-21.26%8515,551333.20%
MU240419C000860002024-04-19 10:43AM EDT86.0021.6020.6021.45-1.65-7.10%21311.33%
MU240419C000870002024-04-19 1:18PM EDT87.0020.6519.8020.30-2.50-10.80%217301.17%
MU240419C000875002024-04-19 2:20PM EDT87.5019.7519.4519.80-5.43-21.56%634,798302.73%
MU240419C000880002024-04-19 2:08PM EDT88.0019.1919.1019.25-2.81-12.77%116301.17%
MU240419C000890002024-04-15 10:12AM EDT89.0033.9017.2520.000.00-5075328.71%
MU240419C000900002024-04-19 1:39PM EDT90.0017.1316.3517.30-4.52-20.88%1008,214237.31%
MU240419C000910002024-04-19 1:18PM EDT91.0016.6515.6516.55-6.50-28.08%2345254.10%
MU240419C000920002024-04-19 12:51PM EDT92.0015.4015.1515.55-14.28-48.11%2862263.28%
MU240419C000925002024-04-19 1:51PM EDT92.5014.8514.6014.80-5.87-28.33%5811,250243.56%
MU240419C000930002024-04-19 12:51PM EDT93.0014.4014.0514.85-5.80-28.71%1992257.52%
MU240419C000940002024-04-19 12:49PM EDT94.0013.0011.6513.40-5.83-30.96%8222151.56%
MU240419C000950002024-04-19 2:27PM EDT95.0012.1712.1512.30-5.73-32.01%94313,655212.11%
MU240419C000960002024-04-19 2:16PM EDT96.0010.7511.1011.25-9.66-47.33%141,435194.73%
MU240419C000970002024-04-19 1:34PM EDT97.0010.409.4510.35-4.90-32.03%8200159.18%
MU240419C000975002024-04-19 2:14PM EDT97.509.659.609.80-4.50-31.80%905,298176.37%
MU240419C000980002024-04-18 3:44PM EDT98.0014.859.109.300.00-29197169.53%
MU240419C000990002024-04-19 9:44AM EDT99.0011.398.058.25-6.21-35.28%4445152.34%
MU240419C001000002024-04-19 2:21PM EDT100.007.307.107.45-4.78-39.57%32811,729146.68%
MU240419C001010002024-04-19 1:33PM EDT101.006.395.406.30-4.54-41.54%5988104.49%
MU240419C001020002024-04-19 1:11PM EDT102.005.505.155.45-5.03-47.77%27170118.95%
MU240419C001030002024-04-19 1:37PM EDT103.004.423.504.55-4.63-51.16%913588.18%
MU240419C001040002024-04-19 1:59PM EDT104.003.403.203.30-14.50-81.01%18425684.96%
MU240419C001050002024-04-19 2:18PM EDT105.002.402.272.34-5.40-71.71%46112,71270.61%
MU240419C001060002024-04-19 2:20PM EDT106.001.481.371.43-5.27-78.07%32245955.66%
MU240419C001070002024-04-19 2:27PM EDT107.000.660.650.69-5.19-89.02%1,92417944.63%
MU240419C001080002024-04-19 2:23PM EDT108.000.250.220.25-4.50-94.74%5,23032937.31%
MU240419C001090002024-04-19 2:15PM EDT109.000.100.080.10-3.90-97.50%4,93939037.31%
MU240419C001100002024-04-19 2:21PM EDT110.000.050.040.05-2.31-97.88%4,6918,12740.04%
MU240419C001110002024-04-19 2:12PM EDT111.000.030.020.03-1.67-98.24%6,3521,16044.14%
MU240419C001120002024-04-19 2:03PM EDT112.000.010.010.02-1.12-99.12%3,81653748.44%
MU240419C001130002024-04-19 1:54PM EDT113.000.010.000.01-0.70-98.59%3,6532,85750.00%
MU240419C001140002024-04-19 1:27PM EDT114.000.010.000.01-0.43-97.73%2,5402,23853.13%
MU240419C001150002024-04-19 2:08PM EDT115.000.010.000.01-0.24-96.00%1,31310,30257.81%
MU240419C001160002024-04-19 2:12PM EDT116.000.010.000.01-0.16-94.12%3032,74362.50%
MU240419C001170002024-04-19 12:09PM EDT117.000.010.000.01-0.08-88.89%2949,01968.75%
MU240419C001180002024-04-19 11:07AM EDT118.000.010.000.01-0.06-85.71%9348,06575.00%
MU240419C001190002024-04-19 12:20PM EDT119.000.010.000.01-0.03-75.00%593,23381.25%
MU240419C001200002024-04-19 10:26AM EDT120.000.010.000.01-0.03-75.00%6813,40884.38%
MU240419C001210002024-04-19 1:56PM EDT121.000.010.000.01-0.01-50.00%1843,68190.63%
MU240419C001220002024-04-19 12:49PM EDT122.000.010.000.01-0.02-66.67%965,27893.75%
MU240419C001230002024-04-19 1:12PM EDT123.000.010.000.01-0.01-50.00%264,317100.00%
MU240419C001240002024-04-19 2:08PM EDT124.000.010.000.010.00-232,555106.25%
MU240419C001250002024-04-19 1:08PM EDT125.000.010.000.010.00-6214,096109.38%
MU240419C001260002024-04-19 1:30PM EDT126.000.010.000.01-0.01-50.00%304,093115.63%
MU240419C001270002024-04-19 12:57PM EDT127.000.010.000.010.00-432,391118.75%
MU240419C001280002024-04-19 1:58PM EDT128.000.010.000.01-0.01-50.00%572,396125.00%
MU240419C001290002024-04-19 2:26PM EDT129.000.010.000.010.00-202,932131.25%
MU240419C001300002024-04-19 2:23PM EDT130.000.010.000.010.00-16021,741134.38%
MU240419C001310002024-04-19 2:21PM EDT131.000.010.000.010.00-166,772137.50%
MU240419C001320002024-04-19 12:08PM EDT132.000.010.000.01-0.01-50.00%1265,009143.75%
MU240419C001330002024-04-19 2:21PM EDT133.000.010.000.01-0.03-75.00%27693150.00%
MU240419C001340002024-04-19 2:25PM EDT134.000.010.000.01-0.24-96.00%15895150.00%
MU240419C001350002024-04-19 2:21PM EDT135.000.010.000.010.00-245,275156.25%
MU240419C001360002024-04-18 1:10PM EDT136.000.020.000.010.00-2889162.50%
MU240419C001370002024-04-19 9:37AM EDT137.000.010.000.010.00-30240162.50%
MU240419C001380002024-04-18 1:38PM EDT138.000.020.000.010.00-287168.75%
MU240419C001390002024-04-17 10:04AM EDT139.000.010.000.010.00-203893175.00%
MU240419C001400002024-04-19 11:41AM EDT140.000.010.000.010.00-211,002175.00%
MU240419C001410002024-04-18 9:46AM EDT141.000.010.000.010.00-157181.25%
MU240419C001420002024-04-15 1:36PM EDT142.000.010.000.010.00-14166187.50%
MU240419C001440002024-04-15 9:45AM EDT144.000.020.000.010.00-210193.75%
MU240419C001450002024-04-19 9:52AM EDT145.000.010.000.01-0.02-66.67%152,239196.88%
MU240419C001500002024-04-17 9:59AM EDT150.000.010.000.010.00-437,036218.75%
MU240419C001550002024-04-17 3:58PM EDT155.000.010.000.010.00-12727237.50%
MU240419C001600002024-04-17 10:00AM EDT160.000.010.000.010.00-31,527250.00%
MU240419C001650002024-04-12 12:14PM EDT165.000.010.000.010.00-11,324268.75%
MU240419C001700002024-04-10 2:28PM EDT170.000.010.000.010.00-13164287.50%
MU240419C001750002024-04-16 10:06AM EDT175.000.010.000.010.00-1266300.00%
MU240419C001800002024-04-09 3:34PM EDT180.000.010.000.010.00-652318.75%
MU240419C001850002024-04-11 1:52PM EDT185.000.010.000.010.00-62,882337.50%
Putsfor19 April 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MU240419P000325002024-04-03 2:24PM EDT32.500.010.000.010.00-14725.00%
MU240419P000350002024-03-22 9:30AM EDT35.000.010.000.010.00-435675.00%
MU240419P000375002024-03-21 9:50AM EDT37.500.010.000.010.00-4424637.50%
MU240419P000400002024-03-19 9:34AM EDT40.000.010.000.010.00-5235600.00%
MU240419P000425002024-03-19 10:30AM EDT42.500.010.000.010.00-5195562.50%
MU240419P000450002024-03-25 9:37AM EDT45.000.010.000.010.00-10434525.00%
MU240419P000475002024-04-01 2:39PM EDT47.500.010.000.010.00-13,194500.00%
MU240419P000500002024-03-22 9:30AM EDT50.000.020.000.010.00-2862462.50%
MU240419P000550002024-03-22 9:30AM EDT55.000.020.000.010.00-34,055412.50%
MU240419P000575002024-04-12 2:34PM EDT57.500.010.000.010.00-302,778387.50%
MU240419P000600002024-04-01 9:30AM EDT60.000.070.000.010.00-23,837362.50%
MU240419P000625002024-04-04 3:49PM EDT62.500.010.000.010.00-124,796337.50%
MU240419P000650002024-04-08 10:02AM EDT65.000.010.000.010.00-103,315312.50%
MU240419P000675002024-04-03 10:08AM EDT67.500.010.000.010.00-11,370287.50%
MU240419P000700002024-04-16 12:07PM EDT70.000.010.000.010.00-1044,866268.75%
MU240419P000725002024-04-19 9:30AM EDT72.500.030.000.01+0.01+50.00%14,373250.00%
MU240419P000750002024-04-19 12:43PM EDT75.000.010.000.010.00-64,924225.00%
MU240419P000775002024-04-19 9:30AM EDT77.500.030.000.01+0.02+200.00%14,234206.25%
MU240419P000800002024-04-19 9:37AM EDT80.000.010.000.010.00-57,612187.50%
MU240419P000820002024-04-16 1:04PM EDT82.000.010.000.010.00-1645175.00%
MU240419P000825002024-04-18 12:13PM EDT82.500.010.000.010.00-14,399168.75%
MU240419P000830002024-03-27 2:35PM EDT83.000.040.000.010.00-241,981162.50%
MU240419P000840002024-03-26 2:07PM EDT84.000.040.000.010.00-864156.25%
MU240419P000850002024-04-15 2:18PM EDT85.000.010.000.010.00-28,552150.00%
MU240419P000860002024-04-16 1:13PM EDT86.000.020.000.010.00-1840143.75%
MU240419P000870002024-04-11 10:13AM EDT87.000.080.000.010.00-12,027137.50%
MU240419P000875002024-04-18 12:58PM EDT87.500.010.000.010.00-1516,842131.25%
MU240419P000880002024-04-18 9:32AM EDT88.000.010.000.010.00-52,153131.25%
MU240419P000890002024-04-10 1:38PM EDT89.000.010.000.010.00-3790121.88%
MU240419P000900002024-04-19 10:01AM EDT90.000.010.000.01-0.01-50.00%93,332115.63%
MU240419P000910002024-04-18 2:30PM EDT91.000.040.000.010.00-2140106.25%
MU240419P000920002024-04-17 2:14PM EDT92.000.010.000.010.00-1797100.00%
MU240419P000925002024-04-10 11:20AM EDT92.500.010.000.010.00-153,54496.88%
MU240419P000930002024-04-12 2:44PM EDT93.000.010.000.010.00-211293.75%
MU240419P000940002024-04-18 12:16PM EDT94.000.010.000.010.00-41,67487.50%
MU240419P000950002024-04-18 1:52PM EDT95.000.020.000.010.00-242,86481.25%
MU240419P000960002024-04-18 10:00AM EDT96.000.010.000.010.00-31,75075.00%
MU240419P000970002024-04-19 1:38PM EDT97.000.010.000.01-0.01-50.00%328665.63%
MU240419P000975002024-04-19 11:42AM EDT97.500.010.000.01-0.01-50.00%51,31662.50%
MU240419P000980002024-04-19 9:30AM EDT98.000.020.000.010.00-382,11659.38%
MU240419P000990002024-04-18 1:45PM EDT99.000.020.000.020.00-221,23357.81%
MU240419P001000002024-04-19 12:53PM EDT100.000.010.000.010.00-614,54250.78%
MU240419P001010002024-04-19 1:02PM EDT101.000.010.000.01-0.02-66.67%51197143.75%
MU240419P001020002024-04-19 2:14PM EDT102.000.010.010.03-0.06-85.71%89831942.97%
MU240419P001030002024-04-19 1:43PM EDT103.000.040.020.04-0.01-20.00%1,1661,10736.33%
MU240419P001040002024-04-19 2:19PM EDT104.000.050.040.050.00-88957528.71%
MU240419P001050002024-04-19 2:28PM EDT105.000.080.080.09+0.02+33.33%3,5305,46822.27%
MU240419P001060002024-04-19 2:22PM EDT106.000.170.160.18+0.09+112.50%6,3752,51814.16%
MU240419P001070002024-04-19 2:26PM EDT107.000.480.430.46+0.36+300.00%5,5671,0100.00%
MU240419P001080002024-04-19 2:27PM EDT108.001.000.991.00+0.80+400.00%11,9032,9550.00%
MU240419P001090002024-04-19 2:26PM EDT109.001.881.841.91+1.58+526.67%11,8858180.00%
MU240419P001100002024-04-19 2:25PM EDT110.002.782.782.86+2.30+479.17%8,7457,0260.00%
MU240419P001110002024-04-19 2:24PM EDT111.003.503.703.95+2.70+337.50%2,0011,5980.00%
MU240419P001120002024-04-19 2:04PM EDT112.004.904.705.25+3.69+304.96%2,0441,9420.00%
MU240419P001130002024-04-19 2:04PM EDT113.005.965.456.70+4.13+225.68%3731,70155.47%
MU240419P001140002024-04-19 2:24PM EDT114.006.636.706.90+4.22+175.10%1,0682,2580.00%
MU240419P001150002024-04-19 2:17PM EDT115.008.017.707.90+4.61+135.59%2,9536,0130.00%
MU240419P001160002024-04-19 2:07PM EDT116.009.008.658.95+4.72+110.28%4922,9280.00%
MU240419P001170002024-04-19 2:20PM EDT117.009.759.7010.00+4.60+89.32%1231,6320.00%
MU240419P001180002024-04-19 2:24PM EDT118.0010.5910.7010.90+4.54+75.04%1032,4480.00%
MU240419P001190002024-04-19 2:24PM EDT119.0011.5211.6512.85+4.96+75.61%1162,559132.42%
MU240419P001200002024-04-19 2:07PM EDT120.0012.7212.7012.90+4.49+54.56%5445,2210.00%
MU240419P001210002024-04-19 2:08PM EDT121.0013.8213.7014.40+5.50+66.11%3441,4060.00%
MU240419P001220002024-04-19 2:22PM EDT122.0014.6414.7014.95+4.44+43.53%196560.00%
MU240419P001230002024-04-19 2:27PM EDT123.0015.7515.0016.25+5.53+54.11%572150.00%
MU240419P001240002024-04-19 2:19PM EDT124.0016.6516.7516.95+5.40+48.00%712380.00%
MU240419P001250002024-04-19 2:10PM EDT125.0017.7517.7018.00+5.40+43.72%228530.00%
MU240419P001260002024-04-19 11:42AM EDT126.0018.5517.8020.20+9.40+102.73%1646232.42%
MU240419P001270002024-04-19 2:10PM EDT127.0019.7519.6520.05+5.17+35.46%91040.00%
MU240419P001280002024-04-19 1:20PM EDT128.0020.2020.7021.20+9.20+83.64%6280.00%
MU240419P001290002024-04-19 11:29AM EDT129.0022.1021.1522.00+10.45+89.70%25300.00%
MU240419P001300002024-04-19 10:34AM EDT130.0020.4322.7023.05+5.83+39.93%1110.00%
MU240419P001310002024-04-19 12:08PM EDT131.0023.5523.7524.55+11.30+92.24%2640.00%
MU240419P001320002024-04-19 2:10PM EDT132.0024.7024.7024.95+5.60+29.24%1010.00%
MU240419P001330002024-04-17 3:41PM EDT133.0016.4525.6026.450.00-5610.00%
MU240419P001340002024-04-18 2:42PM EDT134.0021.2526.5527.550.00-200.00%
MU240419P001350002024-04-17 1:52PM EDT135.0018.1027.6027.900.00-2800.00%
MU240419P001360002024-04-18 2:42PM EDT136.0023.2628.6029.050.00-720.00%
MU240419P001370002024-04-17 3:35PM EDT137.0020.4529.6529.950.00-500.00%
MU240419P001380002024-04-18 10:15AM EDT138.0021.0530.6030.950.00-100.00%
MU240419P001390002024-04-17 2:41PM EDT139.0021.6531.5032.350.00-1200.00%
MU240419P001400002024-04-17 3:41PM EDT140.0023.4532.5533.050.00-14000.00%
MU240419P001410002024-04-17 3:10PM EDT141.0024.0533.3533.700.00-3000.00%
MU240419P001420002024-04-17 1:52PM EDT142.0024.7034.5035.400.00-3500.00%
MU240419P001430002024-04-17 12:01PM EDT143.0023.9535.5536.850.00-50287.50%
MU240419P001440002024-04-17 11:37AM EDT144.0024.2036.5036.950.00-400.00%
MU240419P001450002024-04-18 11:10AM EDT145.0029.6537.5538.200.00-100.00%
MU240419P001500002024-04-17 2:01PM EDT150.0032.2042.6543.200.00-3300.00%
MU240419P001550002024-04-04 2:56PM EDT155.0029.8047.0548.000.00-4000.00%
MU240419P001600002024-04-10 10:02AM EDT160.0037.7352.6552.950.00-400.00%
MU240419P001800002024-04-10 2:44PM EDT180.0059.2572.6073.050.00-1950.00%
MU240419P001850002024-03-21 3:35PM EDT185.0074.4477.2577.950.00--00.00%