Singapore markets closed

Micron Technology, Inc. (MU)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
83.42-2.79 (-3.24%)
At close: 1:00PM EST
83.16 -0.26 (-0.31%)
After hours: 04:58PM EST
In the money
Show:ListStraddle
Callsfor3 December 2021
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MU211203C000500002021-11-26 11:21AM EST50.0032.5233.0033.90+5.94+22.35%86150.00%
MU211203C000550002021-11-26 10:01AM EST55.0027.3528.0028.95+5.40+24.60%112134.38%
MU211203C000600002021-11-22 1:37PM EST60.0024.9023.1523.850.00-25115.23%
MU211203C000620002021-11-24 10:20AM EST62.0024.2021.1021.900.00-214105.08%
MU211203C000630002021-11-26 9:48AM EST63.0019.9020.2020.80-1.90-8.72%47100.00%
MU211203C000640002021-11-22 1:55PM EST64.0020.9019.1520.000.00-2330106.45%
MU211203C000650002021-11-22 3:51PM EST65.0019.3018.0518.850.00-63678.52%
MU211203C000660002021-11-23 9:52AM EST66.0021.0017.2017.900.00-21792.97%
MU211203C000670002021-11-26 12:58PM EST67.0016.5816.2516.95-1.32-7.37%17193.55%
MU211203C000680002021-11-26 10:45AM EST68.0015.0015.2515.80-0.30-1.96%1011579.88%
MU211203C000690002021-11-26 11:17AM EST69.0013.9014.2514.85-1.92-12.14%415177.93%
MU211203C000700002021-11-26 11:27AM EST70.0012.7013.2513.90-2.15-14.48%260075.59%
MU211203C000710002021-11-26 11:17AM EST71.0011.8512.4012.75-3.42-22.40%1657670.51%
MU211203C000720002021-11-26 12:28PM EST72.0011.4011.3511.85-3.10-21.38%349467.58%
MU211203C000725002021-11-26 11:33AM EST72.5010.2510.8011.40-3.50-25.45%32165.04%
MU211203C000730002021-11-26 12:53PM EST73.0010.5410.3510.80-3.07-22.56%6027360.55%
MU211203C000740002021-11-26 12:55PM EST74.009.409.459.85-1.95-17.18%192,64660.74%
MU211203C000750002021-11-26 10:14AM EST75.008.708.508.85-3.08-26.15%182,02556.93%
MU211203C000760002021-11-26 12:52PM EST76.007.707.557.90-2.59-25.17%1141,37354.10%
MU211203C000770002021-11-26 12:58PM EST77.006.916.707.05-2.64-27.64%4133654.79%
MU211203C000780002021-11-26 12:44PM EST78.006.205.856.15-2.30-27.06%25440353.08%
MU211203C000790002021-11-26 12:03PM EST79.004.705.055.25-3.63-43.58%25069351.17%
MU211203C000800002021-11-26 12:56PM EST80.004.454.304.45-2.22-33.28%1,1623,17550.20%
MU211203C000810002021-11-26 12:59PM EST81.003.653.603.75-2.15-37.07%1,27298051.61%
MU211203C000820002021-11-26 12:58PM EST82.003.052.933.10-2.06-40.31%81165150.81%
MU211203C000830002021-11-26 12:59PM EST83.002.472.412.53-1.78-41.88%1,23670550.34%
MU211203C000840002021-11-26 12:59PM EST84.002.041.942.13-1.51-42.54%2,8151,23650.05%
MU211203C000850002021-11-26 12:59PM EST85.001.581.541.64-1.40-46.98%3,1047,60250.44%
MU211203C000860002021-11-26 12:59PM EST86.001.251.231.29-1.20-48.98%2,0721,23550.44%
MU211203C000870002021-11-26 12:59PM EST87.001.000.961.02-1.00-50.00%1,2623,22050.15%
MU211203C000880002021-11-26 12:58PM EST88.000.790.760.81-0.83-51.23%6682,20051.03%
MU211203C000900002021-11-26 12:59PM EST90.000.510.480.51-0.54-51.43%5,8954,49352.98%
MU211203C000950002021-11-26 12:47PM EST95.000.220.180.19-0.19-46.34%46711,56759.86%
MU211203C001000002021-11-26 12:44PM EST100.000.100.090.11-0.12-54.55%3688,35669.34%
Putsfor3 December 2021
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MU211203P000500002021-11-15 10:32AM EST50.000.010.000.010.00--50125.00%
MU211203P000550002021-11-12 10:12AM EST55.000.010.000.020.00-9596109.38%
MU211203P000600002021-11-23 1:05PM EST60.000.010.000.020.00-11045089.06%
MU211203P000620002021-11-23 9:39AM EST62.000.010.000.020.00-5001,25081.25%
MU211203P000630002021-11-24 2:47PM EST63.000.020.000.020.00-1614476.56%
MU211203P000640002021-11-23 9:50AM EST64.000.010.000.020.00-2010173.44%
MU211203P000650002021-11-26 10:55AM EST65.000.040.010.04+0.02+100.00%5031776.56%
MU211203P000660002021-11-26 11:01AM EST66.000.040.020.03+0.01+33.33%137872.66%
MU211203P000670002021-11-26 10:48AM EST67.000.060.030.04+0.05+500.00%2180371.48%
MU211203P000680002021-11-26 10:50AM EST68.000.080.040.05+0.05+166.67%429269.53%
MU211203P000690002021-11-26 12:12PM EST69.000.080.050.06+0.05+166.67%71,21167.58%
MU211203P000700002021-11-26 11:24AM EST70.000.130.060.08+0.09+225.00%111,37665.63%
MU211203P000710002021-11-26 12:08PM EST71.000.130.080.10+0.08+160.00%3227763.67%
MU211203P000720002021-11-26 12:24PM EST72.000.150.110.12+0.09+150.00%12739661.72%
MU211203P000725002021-11-26 12:55PM EST72.500.140.120.14+0.06+75.00%101,51060.74%
MU211203P000730002021-11-26 11:25AM EST73.000.260.140.16+0.19+271.43%273,20660.16%
MU211203P000740002021-11-26 12:58PM EST74.000.190.180.21+0.10+111.11%7346858.40%
MU211203P000750002021-11-26 12:56PM EST75.000.260.240.26+0.15+136.36%5182,16756.64%
MU211203P000760002021-11-26 12:52PM EST76.000.340.310.34+0.21+161.54%8958655.08%
MU211203P000770002021-11-26 12:58PM EST77.000.410.410.44+0.23+127.78%30028753.61%
MU211203P000780002021-11-26 12:55PM EST78.000.550.530.58+0.32+139.13%51594352.25%
MU211203P000790002021-11-26 12:59PM EST79.000.720.710.75+0.40+125.00%71486251.17%
MU211203P000800002021-11-26 12:59PM EST80.000.960.930.98+0.55+134.15%1,5411,49950.20%
MU211203P000810002021-11-26 12:53PM EST81.001.211.211.27+0.66+120.00%8131,22950.20%
MU211203P000820002021-11-26 12:59PM EST82.001.581.581.64+0.82+107.89%2,6941,32649.90%
MU211203P000830002021-11-26 12:59PM EST83.002.022.002.23+1.04+106.12%1,1741,33450.44%
MU211203P000840002021-11-26 12:59PM EST84.002.492.502.61+1.18+90.08%1,23173349.93%
MU211203P000850002021-11-26 12:58PM EST85.003.103.103.20+1.39+81.29%1,3261,29450.00%
MU211203P000860002021-11-26 12:59PM EST86.003.853.753.90+1.69+78.24%13354451.12%
MU211203P000870002021-11-26 12:58PM EST87.004.484.504.60+1.74+63.50%8260150.93%
MU211203P000880002021-11-26 12:55PM EST88.005.555.305.40+2.15+63.24%23510450.59%
MU211203P000900002021-11-26 12:41PM EST90.006.736.907.15+2.13+46.30%1614851.17%
MU211203P000950002021-11-26 9:58AM EST95.0012.5011.4511.95+2.25+21.95%17954.88%
MU211203P001000002021-11-23 9:37AM EST100.0013.5516.3516.850.00-55055.08%