New Zealand markets close in 1 hour 5 minutes

Micron Technology, Inc. (MU)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
63.86-0.84 (-1.30%)
At close: 04:00PM EDT
63.85 -0.01 (-0.02%)
After hours: 07:59PM EDT
In the money
Show:ListStraddle
Callsfor19 August 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MU220819C000300002022-07-19 10:45AM EDT30.0031.5033.8034.000.00--0350.00%
MU220819C000350002022-08-09 12:14PM EDT35.0022.9028.7529.100.00-661303.13%
MU220819C000375002022-07-14 3:46PM EDT37.5021.8927.4027.700.00-10488.28%
MU220819C000400002022-08-16 3:54PM EDT40.0023.8523.8023.95+4.65+24.22%3148200.00%
MU220819C000425002022-08-08 2:05PM EDT42.5018.9521.3021.450.00-1214178.13%
MU220819C000450002022-08-12 3:51PM EDT45.0019.8518.8018.950.00-1427154.69%
MU220819C000475002022-08-15 11:45AM EDT47.5017.1516.2516.550.00-367150.00%
MU220819C000500002022-08-16 12:07PM EDT50.0014.3313.8014.00+0.21+1.49%1377127.34%
MU220819C000510002022-08-12 11:46AM EDT51.0013.4712.8013.000.00--10118.75%
MU220819C000520002022-08-05 9:54AM EDT52.0010.7011.8012.000.00-115109.38%
MU220819C000525002022-08-16 12:07PM EDT52.5011.8211.3011.50-0.56-4.52%2874104.69%
MU220819C000530002022-08-12 12:44PM EDT53.0011.9010.8011.000.00-244100.78%
MU220819C000540002022-08-15 11:46AM EDT54.0010.709.8010.000.00-613992.19%
MU220819C000550002022-08-16 3:48PM EDT55.008.908.759.00-0.83-8.53%74,31671.88%
MU220819C000560002022-08-16 1:05PM EDT56.008.307.858.00+0.20+2.47%1714181.25%
MU220819C000570002022-08-16 10:14AM EDT57.006.796.857.00-1.51-18.19%117671.88%
MU220819C000575002022-08-16 2:05PM EDT57.507.016.356.50-0.45-6.03%1010,62067.58%
MU220819C000580002022-08-16 2:27PM EDT58.006.455.856.00+0.22+3.53%2272362.89%
MU220819C000585002022-08-16 12:13PM EDT58.505.725.355.50-0.56-8.92%291058.20%
MU220819C000590002022-08-16 2:42PM EDT59.004.904.855.10-0.85-14.78%4359860.94%
MU220819C000600002022-08-16 3:50PM EDT60.004.103.904.05-0.79-16.16%12,07219,01250.78%
MU220819C000610002022-08-16 3:08PM EDT61.002.803.003.15-1.21-30.17%3381,49854.20%
MU220819C000620002022-08-16 3:30PM EDT62.002.162.172.22-0.92-29.87%482,14145.51%
MU220819C000625002022-08-16 3:35PM EDT62.501.851.781.83-0.85-31.48%1463,70744.04%
MU220819C000630002022-08-16 3:04PM EDT63.001.251.431.48-1.08-46.35%3292,99043.16%
MU220819C000640002022-08-16 3:56PM EDT64.000.860.850.89-0.70-44.87%2,1552,95241.41%
MU220819C000650002022-08-16 3:59PM EDT65.000.490.450.49-0.50-50.51%4,85114,18540.92%
MU220819C000660002022-08-16 3:59PM EDT66.000.230.220.24-0.38-62.30%1,7602,72640.43%
MU220819C000670002022-08-16 3:56PM EDT67.000.110.110.12-0.23-67.65%2,9984,27441.60%
MU220819C000675002022-08-16 3:59PM EDT67.500.080.070.08-0.18-69.23%5863,19341.80%
MU220819C000680002022-08-16 3:41PM EDT68.000.060.050.06-0.13-68.42%2641,45443.36%
MU220819C000690002022-08-16 3:43PM EDT69.000.030.020.03-0.07-70.00%991,37144.92%
MU220819C000700002022-08-16 3:08PM EDT70.000.020.010.02-0.04-66.67%1726,85548.44%
MU220819C000710002022-08-16 3:21PM EDT71.000.010.010.02-0.03-75.00%2336053.13%
MU220819C000720002022-08-16 1:20PM EDT72.000.010.000.01-0.01-50.00%11030651.56%
MU220819C000725002022-08-16 2:52PM EDT72.500.010.000.01-0.01-50.00%201,03653.13%
MU220819C000730002022-08-15 3:57PM EDT73.000.020.000.010.00-11836556.25%
MU220819C000750002022-08-16 2:08PM EDT75.000.010.000.010.00-63,97465.63%
MU220819C000775002022-08-15 9:39AM EDT77.500.010.000.010.00-251,46578.13%
MU220819C000800002022-08-12 2:17PM EDT80.000.010.000.010.00-1311,81890.63%
MU220819C000825002022-08-11 3:32PM EDT82.500.010.000.010.00-205965100.00%
MU220819C000850002022-08-15 1:31PM EDT85.000.010.000.010.00-144850112.50%
MU220819C000900002022-08-15 11:42AM EDT90.000.010.000.010.00-1458131.25%
MU220819C000950002022-07-29 11:04AM EDT95.000.010.000.010.00-100180150.00%
MU220819C001000002022-07-05 3:16PM EDT100.000.020.000.010.00-1033168.75%
MU220819C001050002022-06-30 12:30PM EDT105.000.010.000.030.00-630203.13%
Putsfor19 August 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MU220819P000300002022-08-09 12:11PM EDT30.000.010.000.010.00-8366281.25%
MU220819P000325002022-08-01 1:02PM EDT32.500.010.000.010.00-1376250.00%
MU220819P000350002022-08-03 3:30PM EDT35.000.010.000.010.00-1714225.00%
MU220819P000375002022-08-09 9:31AM EDT37.500.010.000.010.00-1360200.00%
MU220819P000400002022-08-09 3:47PM EDT40.000.010.000.010.00-515,772181.25%
MU220819P000425002022-08-11 1:13PM EDT42.500.010.000.010.00-2958156.25%
MU220819P000450002022-08-15 12:54PM EDT45.000.010.000.010.00-27,690137.50%
MU220819P000475002022-08-15 1:39PM EDT47.500.010.000.010.00-273,993118.75%
MU220819P000485002022-08-12 12:13PM EDT48.500.020.000.010.00--9109.38%
MU220819P000490002022-08-12 12:13PM EDT49.000.010.000.010.00--12106.25%
MU220819P000500002022-08-16 2:46PM EDT50.000.010.000.010.00-55,97498.44%
MU220819P000510002022-08-15 11:45AM EDT51.000.010.000.010.00-1019690.63%
MU220819P000520002022-08-15 11:47AM EDT52.000.010.000.010.00-61267784.38%
MU220819P000525002022-08-16 2:35PM EDT52.500.010.000.010.00-32,17881.25%
MU220819P000530002022-08-16 2:16PM EDT53.000.010.000.01-0.02-66.67%943278.13%
MU220819P000540002022-08-16 3:25PM EDT54.000.010.000.01-0.01-50.00%1,4391,08270.31%
MU220819P000550002022-08-16 3:54PM EDT55.000.010.000.020.00-1,3237,85468.75%
MU220819P000560002022-08-16 3:13PM EDT56.000.010.010.02-0.02-66.67%1131,07564.06%
MU220819P000570002022-08-16 3:34PM EDT57.000.020.010.02-0.01-33.33%5781757.03%
MU220819P000575002022-08-16 3:55PM EDT57.500.030.020.030.00-1016,23557.03%
MU220819P000580002022-08-16 3:41PM EDT58.000.030.020.03-0.01-25.00%62,65353.13%
MU220819P000585002022-08-16 2:41PM EDT58.500.040.030.040.00-91,27551.95%
MU220819P000590002022-08-16 3:50PM EDT59.000.040.040.05-0.05-55.56%2393,90950.00%
MU220819P000600002022-08-16 3:50PM EDT60.000.080.080.10-0.01-11.11%13,32118,25249.02%
MU220819P000610002022-08-16 3:54PM EDT61.000.160.160.18-0.01-5.88%4552,21246.09%
MU220819P000620002022-08-16 3:56PM EDT62.000.320.300.33+0.03+10.34%1,3182,87443.75%
MU220819P000625002022-08-16 3:53PM EDT62.500.410.410.44+0.07+20.59%5102,92242.58%
MU220819P000630002022-08-16 3:59PM EDT63.000.570.560.59+0.07+14.00%2,8041,86041.80%
MU220819P000640002022-08-16 3:59PM EDT64.000.990.971.02+0.17+20.73%1,3512,70741.02%
MU220819P000650002022-08-16 3:52PM EDT65.001.581.571.62+0.37+30.58%2,4566,62240.43%
MU220819P000660002022-08-16 3:50PM EDT66.002.342.282.40+0.53+29.28%11444241.80%
MU220819P000670002022-08-16 3:07PM EDT67.003.453.153.35+0.95+38.00%628049.22%
MU220819P000675002022-08-16 3:27PM EDT67.503.823.603.75+0.77+25.25%3774345.31%
MU220819P000680002022-08-16 9:32AM EDT68.004.304.104.30+0.80+22.86%2025654.69%
MU220819P000690002022-08-12 1:31PM EDT69.004.005.055.250.00-35358.20%
MU220819P000700002022-08-16 3:10PM EDT70.006.456.056.20+1.15+21.70%51,02158.59%
MU220819P000710002022-08-09 3:50PM EDT71.0011.857.057.200.00-2165.63%
MU220819P000720002022-08-09 9:56AM EDT72.0013.608.008.200.00-1272.66%
MU220819P000725002022-08-15 10:57AM EDT72.508.408.558.700.00-129775.78%
MU220819P000730002022-08-11 2:16PM EDT73.009.859.059.200.00-4879.30%
MU220819P000750002022-08-11 2:42PM EDT75.0012.0711.0511.250.00-35971.88%
MU220819P000775002022-08-15 9:44AM EDT77.5013.1513.5013.700.00-125107.42%
MU220819P000800002022-08-11 2:26PM EDT80.0016.8216.0516.250.00-2396.88%
MU220819P000825002022-08-11 10:21AM EDT82.5018.6018.5518.700.00-11135.55%
MU220819P000850002022-07-22 3:59PM EDT85.0023.7021.0521.200.00-20148.44%
MU220819P000900002022-07-18 2:13PM EDT90.0029.4526.0026.400.00-20172.66%
MU220819P000950002022-07-08 12:32PM EDT95.0035.7532.3032.800.00-20363.38%
MU220819P001000002022-07-05 3:54PM EDT100.0043.3034.8535.250.00-3600.00%
MU220819P001050002022-06-24 2:01PM EDT105.0046.8043.4043.900.00-1080499.41%