Singapore markets open in 3 hours 33 minutes

Micron Technology, Inc. (MU)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
55.49-2.16 (-3.75%)
At close: 04:00PM EST
55.24 -0.25 (-0.45%)
After hours: 04:27PM EST
In the money
Show:ListStraddle
Callsfor2 December 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MU221202C000350002022-11-30 9:51AM EST35.0018.3020.4020.550.00-1236295.31%
MU221202C000410002022-11-29 2:30PM EST41.0014.0014.4014.750.00-14215.63%
MU221202C000420002022-11-16 1:08PM EST42.0016.8013.3513.600.00--4210.16%
MU221202C000450002022-11-30 10:53AM EST45.008.5510.4010.550.00-12148.44%
MU221202C000460002022-11-28 11:05AM EST46.0010.599.409.550.00-13135.16%
MU221202C000470002022-11-29 10:25AM EST47.009.108.408.550.00-16121.88%
MU221202C000480002022-11-16 2:56PM EST48.0011.057.357.550.00-46108.98%
MU221202C000490002022-11-28 11:56AM EST49.007.356.456.550.00-2471.88%
MU221202C000500002022-11-30 10:43AM EST50.003.755.455.600.00-264075.00%
MU221202C000510002022-12-01 10:24AM EST51.004.504.404.70+0.55+13.92%154169.92%
MU221202C000520002022-12-01 3:57PM EST52.003.353.453.60-1.80-34.95%3044150.78%
MU221202C000530002022-12-01 3:58PM EST53.002.352.412.62-2.05-46.59%2382053.32%
MU221202C000540002022-12-01 2:06PM EST54.001.501.591.79-1.80-54.55%30758152.15%
MU221202C000550002022-12-01 3:57PM EST55.000.890.900.95-1.76-66.42%1,4681,82541.50%
MU221202C000560002022-12-01 3:58PM EST56.000.410.400.44-1.45-77.96%4,4041,79140.33%
MU221202C000570002022-12-01 3:58PM EST57.000.140.140.16-1.02-87.93%5,1401,66339.45%
MU221202C000575002022-12-01 3:59PM EST57.500.080.080.10-0.76-90.48%34768540.82%
MU221202C000580002022-12-01 3:59PM EST58.000.050.040.06-0.55-91.67%7371,06041.80%
MU221202C000585002022-12-01 3:55PM EST58.500.020.030.04-0.39-95.12%1,3425,02843.75%
MU221202C000590002022-12-01 3:46PM EST59.000.010.020.03-0.26-96.30%2621,90346.88%
MU221202C000600002022-12-01 3:35PM EST60.000.010.010.02-0.10-90.91%7813,36550.78%
MU221202C000610002022-12-01 1:41PM EST61.000.020.010.02-0.03-60.00%1681,48259.38%
MU221202C000620002022-12-01 3:42PM EST62.000.010.010.02-0.03-75.00%191,43768.75%
MU221202C000630002022-12-01 3:22PM EST63.000.010.010.02-0.01-50.00%61,59976.56%
MU221202C000640002022-12-01 2:11PM EST64.000.010.000.01-0.01-50.00%1162575.00%
MU221202C000650002022-12-01 3:52PM EST65.000.010.000.010.00-82,77581.25%
MU221202C000660002022-11-29 12:53PM EST66.000.010.000.010.00-120687.50%
MU221202C000670002022-11-29 12:38PM EST67.000.010.000.010.00-126293.75%
MU221202C000680002022-11-25 11:24AM EST68.000.020.000.010.00-4118100.00%
MU221202C000690002022-11-18 11:37AM EST69.000.020.000.010.00-415106.25%
MU221202C000700002022-11-30 3:17PM EST70.000.010.000.010.00-1396112.50%
MU221202C000710002022-11-25 10:37AM EST71.000.010.000.010.00-1120118.75%
MU221202C000750002022-11-25 10:37AM EST75.000.010.000.010.00-1106143.75%
MU221202C000800002022-11-25 9:46AM EST80.000.010.000.010.00-131168.75%
MU221202C000850002022-11-16 9:37AM EST85.000.010.000.010.00-1157193.75%
MU221202C000900002022-11-15 2:29PM EST90.000.010.000.010.00-55218.75%
Putsfor2 December 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MU221202P000350002022-11-16 10:00AM EST35.000.010.000.010.00-88108218.75%
MU221202P000400002022-12-01 2:55PM EST40.000.010.000.010.00-54284162.50%
MU221202P000410002022-12-01 2:57PM EST41.000.010.000.010.00-6189150.00%
MU221202P000420002022-11-17 11:00AM EST42.000.020.000.010.00-1210137.50%
MU221202P000430002022-11-16 1:13PM EST43.000.040.000.010.00-142,644128.13%
MU221202P000440002022-11-23 11:06AM EST44.000.010.000.010.00-2196118.75%
MU221202P000450002022-12-01 9:35AM EST45.000.010.000.010.00-6249106.25%
MU221202P000455002022-11-30 10:08AM EST45.500.010.000.010.00-116100.00%
MU221202P000460002022-11-28 12:46PM EST46.000.010.000.010.00-15496.88%
MU221202P000465002022-11-23 10:25AM EST46.500.010.000.010.00--1290.63%
MU221202P000470002022-11-30 9:52AM EST47.000.020.000.010.00-1017087.50%
MU221202P000475002022-11-30 9:53AM EST47.500.030.000.010.00-13015081.25%
MU221202P000480002022-11-30 2:32PM EST48.000.010.000.010.00-149075.00%
MU221202P000485002022-12-01 1:59PM EST48.500.010.000.01-0.04-80.00%110771.88%
MU221202P000490002022-12-01 11:37AM EST49.000.010.000.01-0.02-66.67%634165.63%
MU221202P000500002022-12-01 2:57PM EST50.000.010.000.010.00-21,20956.25%
MU221202P000510002022-12-01 2:05PM EST51.000.020.020.03+0.01+100.00%3351,63359.38%
MU221202P000520002022-12-01 3:40PM EST52.000.030.020.030.00-1,1132,25149.22%
MU221202P000530002022-12-01 3:59PM EST53.000.060.060.07+0.03+100.00%8014,73245.12%
MU221202P000540002022-12-01 3:59PM EST54.000.170.160.18+0.11+183.33%1,0123,25542.19%
MU221202P000550002022-12-01 3:59PM EST55.000.420.400.43+0.30+250.00%2,2753,28639.55%
MU221202P000560002022-12-01 3:55PM EST56.000.970.880.94+0.75+340.91%3,0832,66139.65%
MU221202P000570002022-12-01 3:57PM EST57.001.731.491.77+1.21+232.69%7341,56848.05%
MU221202P000575002022-12-01 1:18PM EST57.502.021.982.29+1.24+158.97%44567458.20%
MU221202P000580002022-12-01 3:43PM EST58.002.422.462.68+1.45+149.48%3283,37055.86%
MU221202P000585002022-12-01 3:51PM EST58.502.912.893.15+1.49+104.93%5149759.38%
MU221202P000590002022-12-01 3:46PM EST59.003.493.403.60+1.75+100.57%3669758.98%
MU221202P000600002022-12-01 3:53PM EST60.004.534.404.60+1.74+62.37%642,05270.70%
MU221202P000610002022-12-01 3:50PM EST61.005.455.455.60+1.32+31.96%862959.38%
MU221202P000620002022-11-30 3:50PM EST62.004.856.456.600.00-136668.75%
MU221202P000630002022-11-25 11:08AM EST63.003.997.457.550.00-24089.06%
MU221202P000640002022-12-01 1:24PM EST64.008.658.458.60+3.35+63.21%21284.38%
MU221202P000650002022-12-01 1:37PM EST65.009.609.459.60+1.90+24.68%1313592.19%
MU221202P000660002022-12-01 1:37PM EST66.0010.6010.4510.60-0.97-8.38%70100.00%
MU221202P000670002022-11-29 3:27PM EST67.0012.1811.4511.600.00-115107.81%
MU221202P000680002022-12-01 3:55PM EST68.0012.5512.4512.60+7.30+139.05%424115.63%
MU221202P000700002022-12-01 1:28PM EST70.0014.6214.4514.55-1.10-7.00%127146.88%
MU221202P000750002022-11-28 11:05AM EST75.0018.4719.4519.600.00-12162.50%
MU221202P000800002022-11-28 11:05AM EST80.0023.4924.3524.600.00-10242.19%
MU221202P000850002022-10-21 11:45AM EST85.0029.5026.2026.600.00-1000.00%