UK markets closed

Micron Technology, Inc. (MU)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
117.89-1.25 (-1.05%)
At close: 04:00PM EDT
117.89 0.00 (0.00%)
After hours: 04:11PM EDT
In the money
Show:ListStraddle
Callsfor28 March 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MU240328C000550002024-03-27 10:39AM EDT55.0063.4561.0564.750.00-20500.00%
MU240328C000600002024-03-28 10:25AM EDT60.0058.2057.2558.65-0.05-0.09%3030534.38%
MU240328C000650002024-03-28 10:56AM EDT65.0053.4550.9054.50+0.54+1.02%33850.59%
MU240328C000700002024-03-27 2:24PM EDT70.0048.2046.6549.150.00-500350.00%
MU240328C000710002024-03-27 2:24PM EDT71.0047.0546.5048.100.00-250550.00%
MU240328C000720002024-03-27 2:24PM EDT72.0046.1044.7046.950.00-250656.05%
MU240328C000730002024-03-14 1:06PM EDT73.0019.1644.5545.550.00-10446.88%
MU240328C000740002024-03-27 2:24PM EDT74.0044.1042.7544.950.00-530625.78%
MU240328C000750002024-03-28 9:39AM EDT75.0044.1341.0044.75+0.83+1.92%2020708.79%
MU240328C000760002024-03-26 2:26PM EDT76.0044.0341.4042.750.00-10422.66%
MU240328C000770002024-03-27 2:24PM EDT77.0041.1038.8042.650.00-280665.63%
MU240328C000780002024-03-22 3:37PM EDT78.0032.0538.8540.950.00-200281.25%
MU240328C000790002024-03-27 2:24PM EDT79.0039.2037.2540.150.00-1500578.52%
MU240328C000800002024-03-28 3:14PM EDT80.0037.9536.7539.25-0.25-0.65%146176350.00%
MU240328C000810002024-03-27 2:24PM EDT81.0037.1536.0037.100.00-10010376.56%
MU240328C000820002024-03-27 2:24PM EDT82.0036.1534.1037.500.00-1520573.24%
MU240328C000830002024-03-27 2:24PM EDT83.0035.1533.3036.150.00-2070521.48%
MU240328C000840002024-03-27 2:24PM EDT84.0034.3032.0035.700.00-2000563.28%
MU240328C000850002024-03-27 2:48PM EDT85.0033.3731.6034.250.00-3751259.38%
MU240328C000860002024-03-27 2:24PM EDT86.0032.1029.7532.700.00-4042428.13%
MU240328C000870002024-03-28 1:49PM EDT87.0030.8529.2032.45-0.35-1.12%212496.09%
MU240328C000880002024-03-27 2:24PM EDT88.0030.1528.3531.300.00-504400467.97%
MU240328C000890002024-03-27 2:24PM EDT89.0028.7526.8030.70-0.35-1.20%210490.23%
MU240328C000900002024-03-28 12:30PM EDT90.0027.7227.2529.50-0.48-1.70%26103335.55%
MU240328C000910002024-03-28 3:31PM EDT91.0026.7025.9527.70-0.52-1.91%56366.41%
MU240328C000920002024-03-28 1:30PM EDT92.0025.8523.8027.65-0.44-1.67%15443.56%
MU240328C000930002024-03-28 2:38PM EDT93.0024.9023.2526.60-0.41-1.62%9121193.75%
MU240328C000940002024-03-28 3:49PM EDT94.0023.6023.3023.90-1.44-5.75%2198162.50%
MU240328C000950002024-03-28 3:53PM EDT95.0022.8522.4523.55-0.30-1.30%4179210.16%
MU240328C000960002024-03-28 2:58PM EDT96.0022.0021.4021.90-0.84-3.68%7396146.88%
MU240328C000970002024-03-28 3:53PM EDT97.0020.8319.7522.00-0.52-2.44%57414322.85%
MU240328C000980002024-03-28 1:39PM EDT98.0020.0019.3019.85-0.15-0.74%31,0230.00%
MU240328C000990002024-03-28 1:01PM EDT99.0018.8217.9019.30-0.33-1.72%36227.93%
MU240328C001000002024-03-28 3:41PM EDT100.0017.6016.6017.85-1.25-6.63%3564160.00%
MU240328C001010002024-03-28 3:38PM EDT101.0016.6415.2517.20-0.71-4.09%1111194.34%
MU240328C001020002024-03-28 2:24PM EDT102.0015.8414.8516.80-0.31-1.92%73245.02%
MU240328C001030002024-03-28 1:22PM EDT103.0014.7014.1016.55-0.45-2.97%22189.45%
MU240328C001040002024-03-28 2:32PM EDT104.0014.0012.3014.40-1.00-6.67%614186.72%
MU240328C001050002024-03-28 3:48PM EDT105.0012.6012.1514.30-1.70-11.89%381418157.81%
MU240328C001060002024-03-28 3:17PM EDT106.0011.7711.7012.55-0.74-5.92%3031135.74%
MU240328C001070002024-03-28 3:50PM EDT107.0010.799.5510.85-0.36-3.23%40500.00%
MU240328C001080002024-03-28 3:28PM EDT108.009.908.2511.30-0.25-2.46%610204.88%
MU240328C001090002024-03-28 3:52PM EDT109.008.867.708.90-1.44-13.98%7912962.50%
MU240328C001100002024-03-28 3:55PM EDT110.007.757.707.90-1.32-14.55%20430256.25%
MU240328C001110002024-03-28 3:39PM EDT111.006.605.356.90-1.41-17.60%13222750.00%
MU240328C001120002024-03-28 3:31PM EDT112.005.204.755.90-2.05-28.28%14113042.97%
MU240328C001130002024-03-28 3:54PM EDT113.004.834.704.95-1.12-18.82%8312748.83%
MU240328C001140002024-03-28 3:49PM EDT114.003.613.254.20-1.44-28.51%19525663.09%
MU240328C001150002024-03-28 3:52PM EDT115.002.802.612.90-1.45-34.12%74792322.66%
MU240328C001160002024-03-28 3:50PM EDT116.001.501.721.86-1.75-53.85%1,0292,6400.00%
MU240328C001170002024-03-28 3:49PM EDT117.000.650.700.94-1.73-72.69%4,0762,57612.70%
MU240328C001180002024-03-28 3:55PM EDT118.000.020.020.03-1.61-98.77%24,4454,3012.93%
MU240328C001190002024-03-28 3:49PM EDT119.000.010.000.01-1.02-99.03%11,3352,54310.16%
MU240328C001200002024-03-28 3:55PM EDT120.000.010.000.01-0.57-98.28%13,66812,81917.19%
MU240328C001210002024-03-28 3:32PM EDT121.000.010.000.01-0.35-97.22%4,6266,80723.83%
MU240328C001220002024-03-28 3:31PM EDT122.000.010.000.01-0.17-94.44%1,6845,38730.47%
MU240328C001230002024-03-28 3:50PM EDT123.000.010.000.02-0.11-91.67%1,5552,51239.84%
MU240328C001240002024-03-28 1:54PM EDT124.000.010.000.01-0.05-83.33%4507,73842.19%
MU240328C001250002024-03-28 3:54PM EDT125.000.010.000.01-0.03-75.00%2,98412,98248.44%
MU240328C001260002024-03-28 10:11AM EDT126.000.010.000.01-0.01-50.00%151,55650.00%
MU240328C001270002024-03-28 10:51AM EDT127.000.010.000.01-0.01-50.00%1874,58054.69%
MU240328C001280002024-03-28 2:38PM EDT128.000.010.000.01-0.01-50.00%351,65259.38%
MU240328C001290002024-03-28 11:18AM EDT129.000.010.000.01-0.01-50.00%191,01665.63%
MU240328C001300002024-03-28 12:53PM EDT130.000.010.000.01-0.01-50.00%2294,51868.75%
MU240328C001310002024-03-27 3:58PM EDT131.000.020.000.010.00-25574475.00%
MU240328C001320002024-03-27 3:34PM EDT132.000.010.000.010.00-4523,33678.13%
MU240328C001330002024-03-27 3:33PM EDT133.000.010.000.010.00-22363084.38%
MU240328C001340002024-03-28 3:52PM EDT134.000.010.000.010.00-363987.50%
MU240328C001350002024-03-28 11:33AM EDT135.000.010.000.010.00-332,07593.75%
MU240328C001360002024-03-27 2:00PM EDT136.000.010.000.010.00-30450896.88%
MU240328C001370002024-03-27 11:10AM EDT137.000.010.000.010.00-11,601103.13%
MU240328C001380002024-03-27 9:31AM EDT138.000.030.000.010.00-2402106.25%
MU240328C001390002024-03-28 3:29PM EDT139.000.010.000.020.00-45326118.75%
MU240328C001400002024-03-27 3:50PM EDT140.000.010.000.010.00-704,690115.63%
MU240328C001410002024-03-28 3:29PM EDT141.000.010.000.020.00-25992128.13%
MU240328C001450002024-03-28 11:20AM EDT145.000.010.000.010.00-151,777137.50%
MU240328C001500002024-03-26 11:32AM EDT150.000.010.000.010.00-8551,094156.25%
MU240328C001550002024-03-26 11:52AM EDT155.000.010.000.010.00-125481175.00%
MU240328C001600002024-03-26 1:17PM EDT160.000.010.000.010.00-93887193.75%
Putsfor28 March 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MU240328P000450002024-03-25 9:30AM EDT45.000.010.000.010.00-1012575.00%
MU240328P000500002024-03-21 9:59AM EDT50.000.020.000.010.00-11525.00%
MU240328P000600002024-03-20 3:40PM EDT60.000.020.000.010.00-121412.50%
MU240328P000650002024-03-22 11:53AM EDT65.000.010.000.010.00-45623375.00%
MU240328P000660002024-03-21 10:10AM EDT66.000.010.000.010.00--0362.50%
MU240328P000680002024-03-22 9:30AM EDT68.000.010.000.010.00-510343.75%
MU240328P000690002024-03-21 12:10PM EDT69.000.010.000.010.00-1970337.50%
MU240328P000700002024-03-22 10:28AM EDT70.000.010.000.010.00-5429325.00%
MU240328P000710002024-03-20 1:44PM EDT71.000.130.000.010.00-710318.75%
MU240328P000720002024-03-25 3:54PM EDT72.000.010.000.010.00-10169312.50%
MU240328P000730002024-03-27 9:30AM EDT73.000.010.000.010.00-1190300.00%
MU240328P000740002024-03-27 9:30AM EDT74.000.010.000.010.00-129293.75%
MU240328P000750002024-03-28 1:31PM EDT75.000.010.000.010.00-1396287.50%
MU240328P000760002024-03-25 11:22AM EDT76.000.010.000.010.00-260275.00%
MU240328P000770002024-03-26 9:58AM EDT77.000.010.000.010.00-1248268.75%
MU240328P000780002024-03-25 11:48AM EDT78.000.010.000.010.00-3493262.50%
MU240328P000790002024-03-27 9:31AM EDT79.000.010.000.010.00-14329256.25%
MU240328P000800002024-03-28 10:56AM EDT80.000.010.000.01-0.01-50.00%1602,556250.00%
MU240328P000810002024-03-28 10:30AM EDT81.000.010.000.010.00-1384237.50%
MU240328P000820002024-03-26 3:53PM EDT82.000.010.000.010.00-4517231.25%
MU240328P000830002024-03-28 2:31PM EDT83.000.010.000.010.00-1692225.00%
MU240328P000840002024-03-27 12:52PM EDT84.000.010.000.010.00-4372218.75%
MU240328P000850002024-03-27 2:11PM EDT85.000.010.000.010.00-61,038212.50%
MU240328P000860002024-03-27 9:30AM EDT86.000.010.000.010.00-10537206.25%
MU240328P000870002024-03-28 2:43PM EDT87.000.010.000.010.00-1406196.88%
MU240328P000880002024-03-27 9:30AM EDT88.000.010.000.010.00-1456187.50%
MU240328P000890002024-03-27 11:28AM EDT89.000.010.000.010.00-1588181.25%
MU240328P000900002024-03-28 9:58AM EDT90.000.020.000.01+0.01+100.00%126,441175.00%
MU240328P000910002024-03-27 11:42AM EDT91.000.010.000.010.00-2605168.75%
MU240328P000920002024-03-25 11:41AM EDT92.000.010.000.010.00-28756162.50%
MU240328P000930002024-03-26 3:52PM EDT93.000.010.000.010.00-21,230156.25%
MU240328P000940002024-03-25 3:25PM EDT94.000.010.000.010.00-661,074150.00%
MU240328P000950002024-03-28 3:45PM EDT95.000.010.000.010.00-42,009143.75%
MU240328P000960002024-03-28 11:49AM EDT96.000.010.000.010.00-11,104137.50%
MU240328P000970002024-03-27 9:45AM EDT97.000.010.000.010.00-5659131.25%
MU240328P000980002024-03-28 11:47AM EDT98.000.010.000.010.00-1351125.00%
MU240328P000990002024-03-27 9:50AM EDT99.000.010.000.010.00-200339118.75%
MU240328P001000002024-03-27 12:01PM EDT100.000.010.000.010.00-1,5783,533112.50%
MU240328P001010002024-03-27 2:08PM EDT101.000.010.000.010.00-460914106.25%
MU240328P001020002024-03-28 3:10PM EDT102.000.010.000.020.00-48819107.81%
MU240328P001030002024-03-28 3:24PM EDT103.000.010.000.010.00-10846893.75%
MU240328P001040002024-03-28 11:29AM EDT104.000.010.000.010.00-863387.50%
MU240328P001050002024-03-28 12:25PM EDT105.000.010.000.01-0.01-50.00%523,61281.25%
MU240328P001060002024-03-28 12:41PM EDT106.000.010.000.010.00-671,14675.00%
MU240328P001070002024-03-28 11:32AM EDT107.000.010.000.01-0.01-50.00%142,02068.75%
MU240328P001080002024-03-28 11:45AM EDT108.000.010.000.010.00-341,06662.50%
MU240328P001090002024-03-28 3:41PM EDT109.000.010.000.010.00-671,02757.81%
MU240328P001100002024-03-28 2:14PM EDT110.000.010.000.010.00-2753,27151.56%
MU240328P001110002024-03-28 3:51PM EDT111.000.010.000.010.00-3342,15250.00%
MU240328P001120002024-03-28 3:43PM EDT112.000.010.000.01-0.01-50.00%9863,69642.97%
MU240328P001130002024-03-28 2:46PM EDT113.000.010.000.01-0.03-75.00%3974,33535.94%
MU240328P001140002024-03-28 3:43PM EDT114.000.010.000.01-0.04-80.00%6771,93529.69%
MU240328P001150002024-03-28 3:43PM EDT115.000.010.000.01-0.05-83.33%2,72111,08422.66%
MU240328P001160002024-03-28 3:43PM EDT116.000.010.000.01-0.11-91.67%2,2543,32116.02%
MU240328P001170002024-03-28 3:52PM EDT117.000.010.000.01-0.24-96.00%4,8652,4918.59%
MU240328P001180002024-03-28 3:56PM EDT118.000.100.200.28-0.37-72.55%6,2413,3438.99%
MU240328P001190002024-03-28 3:49PM EDT119.001.400.971.23+0.55+64.71%2,6472,04119.63%
MU240328P001200002024-03-28 3:50PM EDT120.002.352.102.93+0.89+60.96%1,8283,01067.09%
MU240328P001210002024-03-28 3:30PM EDT121.003.053.053.30+0.19+6.64%5988644.92%
MU240328P001220002024-03-28 2:31PM EDT122.004.054.104.30+0.11+2.79%4643554.39%
MU240328P001230002024-03-28 3:50PM EDT123.005.304.056.60+0.90+20.45%1618465.63%
MU240328P001240002024-03-28 11:39AM EDT124.005.454.557.90+0.10+1.87%91,50763.87%
MU240328P001250002024-03-28 3:48PM EDT125.007.356.857.30+1.00+15.75%6213080.27%
MU240328P001260002024-03-27 3:39PM EDT126.007.357.808.700.00-162682.42%
MU240328P001270002024-03-28 9:59AM EDT127.009.507.4510.80+0.82+9.45%73562.50%
MU240328P001280002024-03-28 9:57AM EDT128.0010.258.9511.15+0.50+5.13%624169.53%
MU240328P001290002024-03-28 9:57AM EDT129.0011.0510.5512.25+0.20+1.84%817122.85%
MU240328P001300002024-03-27 12:08PM EDT130.0011.9510.2513.600.00-1016215.63%
MU240328P001310002024-03-27 1:58PM EDT131.0012.7012.0514.100.00-98194.92%
MU240328P001320002024-03-25 10:45AM EDT132.0014.6013.5015.950.00-44176.46%
MU240328P001330002024-03-28 10:01AM EDT133.0015.0513.9017.25+0.75+5.24%19171.48%
MU240328P001340002024-03-26 2:35PM EDT134.0014.1014.8017.600.00-1010128.13%
MU240328P001350002024-03-27 11:32AM EDT135.0017.1017.0517.300.00-25127.34%
MU240328P001360002024-03-27 1:42PM EDT136.0017.8517.9018.550.00-1910146.09%
MU240328P001370002024-03-28 11:33AM EDT137.0018.3519.1019.25-0.05-0.27%311138.67%
MU240328P001380002024-03-27 10:11AM EDT138.0020.2019.6520.300.00-199172.66%
MU240328P001390002024-03-27 1:42PM EDT139.0020.8519.7522.350.00-65281.05%
MU240328P001400002024-03-27 9:38AM EDT140.0021.3521.2024.000.00-12225.59%
MU240328P001410002024-03-28 9:33AM EDT141.0022.2023.1025.00-0.90-3.90%2923274.22%
MU240328P001450002024-03-21 1:43PM EDT145.0032.0026.3527.950.00-20170.31%
MU240328P001500002024-03-27 9:38AM EDT150.0031.9930.2534.000.00-14173.44%
MU240328P001600002024-03-25 11:56AM EDT160.0040.3041.4043.100.00-200281.25%