Singapore markets close in 6 hours 33 minutes

Micron Technology, Inc. (MU)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
129.00+3.71 (+2.96%)
At close: 04:00PM EDT
129.21 +0.21 (+0.16%)
After hours: 07:59PM EDT
In the money
Show:ListStraddle
Callsfor21 June 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MU240621C000100002024-05-10 9:59AM EDT10.00111.79118.45119.500.00-113463.48%
MU240621C000125002023-05-30 9:52AM EDT12.5060.3051.6553.050.00--10.00%
MU240621C000150002024-03-07 4:42PM EDT15.0084.00108.45109.100.00-5230.00%
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 EDT25.0086.02103.55104.600.00-1325222.66%
MU240621C000275002024-04-09 10:41AM EDT27.5095.1590.1590.750.00-1310.00%
MU240621C000300002024-05-08 2:19PM EDT30.0089.2098.6099.600.00-424205.47%
MU240621C000325002023-10-23 2:37PM EDT32.5036.2045.4545.750.00-2120.00%
MU240621C000350002024-04-23 1:19PM EDT35.0078.3093.7094.650.00-8556198.24%
MU240621C000375002024-03-26 10:49AM EDT37.5082.3573.4073.900.00-1810.00%
MU240621C000400002024-03-01 2:50PM EDT40.0055.7577.8579.250.00-22000.00%
MU240621C000425002024-02-14 2:22PM EDT42.5040.5650.3053.000.00-11840.00%
MU240621C000450002024-04-26 10:14AM EDT45.0068.6483.7584.700.00-5251167.58%
MU240621C000475002024-04-30 2:35PM EDT47.5067.5581.1582.200.00-1100153.91%
MU240621C000500002024-05-09 12:03PM EDT50.0068.6078.7579.750.00-1325154.30%
MU240621C000525002024-04-02 9:54AM EDT52.5071.5557.8558.900.00-1001740.00%
MU240621C000550002024-05-02 12:49PM EDT55.0056.4573.7074.750.00-10667137.70%
MU240621C000575002024-05-06 10:08AM EDT57.5064.2771.3072.300.00-61765137.11%
MU240621C000600002024-05-07 10:52AM EDT60.0061.5069.1069.750.00-502,723138.28%
MU240621C000625002024-05-20 10:24AM EDT62.5068.2566.5067.50+11.95+21.23%2941135.55%
MU240621C000650002024-05-15 1:55PM EDT65.0062.7564.1065.050.00-12,707132.42%
MU240621C000675002024-05-10 9:30AM EDT67.5052.8561.3562.350.00-12,166115.23%
MU240621C000700002024-05-16 12:15PM EDT70.0060.1459.1559.750.00-123,830114.45%
MU240621C000725002024-05-17 12:43PM EDT72.5054.2356.6557.300.00-61,031109.77%
MU240621C000750002024-05-20 1:28PM EDT75.0054.1054.0555.10+3.54+7.00%12,290107.96%
MU240621C000775002024-05-20 10:16AM EDT77.5053.4351.6052.25+2.53+4.97%41,77096.58%
MU240621C000800002024-05-20 12:23PM EDT80.0049.7948.8550.00+3.99+8.71%64,96591.41%
MU240621C000825002024-05-20 11:48AM EDT82.5047.4646.6547.65+3.10+6.99%581393.90%
MU240621C000850002024-05-20 9:42AM EDT85.0044.4544.1045.20+3.60+8.81%36,17688.57%
MU240621C000875002024-05-17 3:41PM EDT87.5038.7541.7542.250.00-391579.00%
MU240621C000900002024-05-20 3:17PM EDT90.0040.3039.4039.75+2.80+7.47%85,07676.37%
MU240621C000925002024-05-17 3:16PM EDT92.5033.8136.8537.400.00-53,62172.85%
MU240621C000950002024-05-20 10:24AM EDT95.0036.2534.4534.80+3.74+11.50%72,93468.07%
MU240621C000975002024-05-20 1:22PM EDT97.5032.7732.0032.90+1.27+4.03%1075670.07%
MU240621C001000002024-05-20 3:45PM EDT100.0030.4529.6030.00+4.30+16.44%226,64862.31%
MU240621C001050002024-05-20 3:45PM EDT105.0025.6524.8025.15+3.65+16.59%104,65455.71%
MU240621C001100002024-05-20 3:56PM EDT110.0020.2320.2020.45+2.93+16.94%754,62950.73%
MU240621C001150002024-05-20 3:47PM EDT115.0016.3815.9516.15+3.23+24.56%805,55848.98%
MU240621C001200002024-05-20 3:54PM EDT120.0012.1512.1012.50+2.56+26.69%65715,86648.41%
MU240621C001250002024-05-20 3:57PM EDT125.008.808.909.10+2.00+29.41%5088,19746.14%
MU240621C001300002024-05-20 3:57PM EDT130.006.156.256.40+1.54+33.41%1,83712,17145.06%
MU240621C001350002024-05-20 3:59PM EDT135.004.304.254.35+1.25+40.98%1,0908,52244.56%
MU240621C001400002024-05-20 3:59PM EDT140.002.892.822.93+0.89+44.50%1,49114,78644.86%
MU240621C001450002024-05-20 3:51PM EDT145.001.881.821.87+0.62+49.21%3673,56944.68%
MU240621C001500002024-05-20 3:54PM EDT150.001.201.181.26+0.35+41.18%2,0828,21145.78%
MU240621C001550002024-05-20 3:59PM EDT155.000.810.780.84+0.24+42.11%5471,69546.73%
MU240621C001600002024-05-20 2:33PM EDT160.000.530.530.56+0.17+47.22%42297547.68%
MU240621C001650002024-05-20 3:25PM EDT165.000.390.350.39+0.14+56.00%2981,25049.02%
MU240621C001700002024-05-20 3:37PM EDT170.000.280.250.28+0.08+40.00%11147950.00%
MU240621C001750002024-05-20 11:45AM EDT175.000.210.180.21+0.05+31.25%11149151.56%
MU240621C001800002024-05-20 1:04PM EDT180.000.170.140.16+0.03+21.43%1322353.32%
MU240621C001850002024-05-20 3:37PM EDT185.000.120.100.13+0.04+50.00%21079154.79%
MU240621C001900002024-05-17 10:21AM EDT190.000.070.080.110.00-12856.84%
MU240621C001950002024-05-20 9:52AM EDT195.000.080.060.12+0.03+60.00%65559.57%
MU240621C002000002024-05-20 3:24PM EDT200.000.060.030.13+0.05+500.00%8583661.72%
Putsfor21 June 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MU240621P000100002023-06-29 9:52AM EDT10.000.010.000.110.00-1282338.28%
MU240621P000125002023-01-03 4:57PM EDT12.500.160.000.400.00--26362.11%
MU240621P000150002023-10-19 1:15PM EDT15.000.040.000.060.00-330265.63%
MU240621P000175002023-01-12 4:15PM EDT17.500.310.000.900.00-62349.22%
MU240621P000200002023-10-27 11:32AM EDT20.000.070.000.100.00-2400242.19%
MU240621P000225002023-11-01 3:05PM EDT22.500.050.000.100.00-5128226.56%
MU240621P000250002024-04-05 11:15AM EDT25.000.010.000.180.00-3295227.73%
MU240621P000275002024-03-25 9:37AM EDT27.500.010.000.220.00-209246220.31%
MU240621P000300002024-04-01 9:30AM EDT30.000.010.000.000.00-128750.00%
MU240621P000325002024-04-01 3:56PM EDT32.500.010.000.080.00-1875175.00%
MU240621P000350002024-01-16 3:04PM EDT35.000.060.010.190.00-36,773184.38%
MU240621P000375002024-04-04 12:14PM EDT37.500.010.000.180.00-1420172.66%
MU240621P000400002024-05-16 11:23AM EDT40.000.010.000.220.00-403,786168.36%
MU240621P000425002024-05-09 9:30AM EDT42.500.010.000.220.00-2605159.77%
MU240621P000450002024-04-16 10:49AM EDT45.000.020.000.130.00-12,654142.97%
MU240621P000475002024-05-07 11:25AM EDT47.500.010.000.060.00-102,495125.00%
MU240621P000500002024-05-07 11:25AM EDT50.000.030.000.060.00-1013,131118.75%
MU240621P000525002024-05-13 1:50PM EDT52.500.010.000.220.00-34,699131.25%
MU240621P000550002024-05-16 9:59AM EDT55.000.050.000.230.00-59,014125.39%
MU240621P000575002024-05-09 12:51PM EDT57.500.040.000.060.00-37,060102.34%
MU240621P000600002024-05-10 9:30AM EDT60.000.030.010.020.00-5011,92390.63%
MU240621P000625002024-05-13 12:37PM EDT62.500.020.000.100.00-603,62397.66%
MU240621P000650002024-05-16 9:51AM EDT65.000.010.010.090.00-16,23392.58%
MU240621P000675002024-05-10 3:33PM EDT67.500.060.010.150.00-13,07292.97%
MU240621P000700002024-05-16 9:30AM EDT70.000.030.010.110.00-195,89285.16%
MU240621P000725002024-05-02 2:48PM EDT72.500.120.010.110.00-27,28980.66%
MU240621P000750002024-05-20 2:16PM EDT75.000.050.020.100.00-22,80476.17%
MU240621P000775002024-05-09 3:40PM EDT77.500.100.020.240.00-154,09379.88%
MU240621P000800002024-05-20 2:16PM EDT80.000.050.020.08-0.01-16.67%15,95466.41%
MU240621P000825002024-05-15 12:01PM EDT82.500.060.030.140.00-71,05466.99%
MU240621P000850002024-05-20 10:00AM EDT85.000.080.050.09-0.01-11.11%64,71961.33%
MU240621P000875002024-05-20 10:07AM EDT87.500.100.050.10+0.01+11.11%91,36758.01%
MU240621P000900002024-05-20 3:28PM EDT90.000.100.100.12-0.05-33.33%3314,29757.23%
MU240621P000925002024-05-20 3:37PM EDT92.500.130.080.14-0.02-13.33%1103,60053.32%
MU240621P000950002024-05-20 3:44PM EDT95.000.150.140.17-0.06-28.57%1895,56252.34%
MU240621P000975002024-05-20 1:36PM EDT97.500.190.180.21-0.08-29.63%41,11250.34%
MU240621P001000002024-05-20 3:52PM EDT100.000.250.230.25-0.11-30.56%3213,11348.54%
MU240621P001050002024-05-20 3:59PM EDT105.000.420.380.46-0.24-36.36%2113,71846.19%
MU240621P001100002024-05-20 3:58PM EDT110.000.710.730.79-0.50-41.32%1,0276,30143.41%
MU240621P001150002024-05-20 3:57PM EDT115.001.441.391.45-0.69-32.39%5485,25941.96%
MU240621P001200002024-05-20 3:54PM EDT120.002.562.522.55-0.99-27.89%8156,76440.89%
MU240621P001250002024-05-20 3:51PM EDT125.004.294.204.35-1.41-24.74%2833,21640.99%
MU240621P001300002024-05-20 3:47PM EDT130.006.486.556.70-2.07-24.21%8751,34740.48%
MU240621P001350002024-05-20 3:31PM EDT135.009.109.509.75-2.80-23.53%856240.44%
MU240621P001400002024-05-20 1:32PM EDT140.0013.1712.6013.35-2.19-14.26%38040.36%
MU240621P001450002024-05-20 10:17AM EDT145.0016.0417.0017.45-22.16-58.01%2840.70%
MU240621P001500002024-05-17 12:45PM EDT150.0024.2821.2521.900.00-1341.46%
MU240621P001550002024-05-20 11:12AM EDT155.0025.7526.0027.00-8.35-24.49%3048.98%
MU240621P001600002024-05-06 10:18AM EDT160.0039.5730.6531.750.00-3051.03%
MU240621P001650002024-04-01 12:43PM EDT165.0039.9051.5552.400.00--0179.64%
MU240621P001700002024-04-04 10:26AM EDT170.0044.2054.9556.050.00-60177.25%
MU240621P001800002024-04-12 9:41AM EDT180.0055.0758.2559.350.00-40142.75%