MU - Micron Technology, Inc.

NasdaqGS - NasdaqGS Real-time price. Currency in USD
In the money
Show:ListStraddle
Callsfor3 April 2020
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MU200403C000200002020-03-20 5:39PM EDT20.0024.3022.0025.800.00-2428400.39%
MU200403C000250002020-03-26 1:19PM EDT25.0018.6517.0020.80-1.20-6.05%416299.80%
MU200403C000270002020-03-26 9:41AM EDT27.0017.8515.0019.000.00-43279.69%
MU200403C000280002020-03-23 3:00PM EDT28.0017.6014.0018.000.00-87262.50%
MU200403C000290002020-03-27 2:26PM EDT29.0015.3012.3516.60+0.20+1.32%35394.82%
MU200403C000300002020-03-19 3:59PM EDT30.0014.8911.5516.000.00-117198.44%
MU200403C000310002020-03-24 2:26PM EDT31.0010.8011.2515.000.00-25227.34%
MU200403C000320002020-03-27 1:14PM EDT32.0012.1010.0014.00-0.10-0.82%111198.05%
MU200403C000330002020-03-27 3:12PM EDT33.0011.909.2013.00+0.50+4.39%631192.77%
MU200403C000340002020-03-27 3:32PM EDT34.0011.058.8511.85+0.35+3.27%511199.02%
MU200403C000350002020-03-26 3:07PM EDT35.008.908.658.95-0.60-6.32%21132133.01%
MU200403C000365002020-03-27 3:54PM EDT36.507.457.157.45-0.60-7.45%80261113.28%
MU200403C000370002020-03-27 3:36PM EDT37.007.206.757.25-0.65-8.28%74236124.41%
MU200403C000375002020-03-27 3:58PM EDT37.506.505.057.40-0.74-10.22%4310892.77%
MU200403C000380002020-03-27 3:58PM EDT38.005.955.856.60-1.00-14.39%56195126.17%
MU200403C000385002020-03-27 3:50PM EDT38.505.955.655.80-0.65-9.85%5531118.56%
MU200403C000390002020-03-27 3:36PM EDT39.006.055.256.35+0.18+3.07%187290145.02%
MU200403C000400002020-03-27 3:58PM EDT40.004.704.354.65-0.50-9.62%85770110.84%
MU200403C000410002020-03-27 3:42PM EDT41.004.102.985.35-0.45-9.89%270425127.44%
MU200403C000415002020-03-27 1:15PM EDT41.503.802.924.55-0.40-9.52%11145121.00%
MU200403C000420002020-03-27 3:43PM EDT42.003.502.714.55-0.25-6.67%307440129.59%
MU200403C000425002020-03-27 2:24PM EDT42.503.302.714.15+0.10+3.12%895226132.72%
MU200403C000430002020-03-27 3:58PM EDT43.002.572.132.59-0.36-12.29%33887495.51%
MU200403C000435002020-03-27 3:59PM EDT43.502.302.222.30-0.45-16.36%403348102.15%
MU200403C000440002020-03-27 3:59PM EDT44.001.991.982.10-0.69-25.75%1,432613102.44%
MU200403C000450002020-03-27 3:59PM EDT45.001.541.561.60-0.59-27.70%4,0771,92999.90%
MU200403C000460002020-03-27 3:54PM EDT46.001.281.131.20-0.42-24.71%77047396.19%
MU200403C000465002020-03-27 3:53PM EDT46.501.141.031.16-0.11-8.80%30818299.90%
MU200403C000470002020-03-27 3:58PM EDT47.000.920.951.01-0.38-29.23%8561,126100.78%
MU200403C000475002020-03-27 3:58PM EDT47.500.750.491.18-0.67-47.18%20330199.41%
MU200403C000480002020-03-27 3:57PM EDT48.000.610.620.90-0.33-35.11%1,620918101.17%
MU200403C000485002020-03-27 3:57PM EDT48.500.600.560.60-0.77-56.20%5213096.00%
MU200403C000490002020-03-27 3:58PM EDT49.000.490.240.80-0.26-34.67%67821197.36%
MU200403C000500002020-03-27 3:56PM EDT50.000.400.300.48-0.16-28.57%1,6971,59697.85%
MU200403C000510002020-03-27 3:47PM EDT51.000.330.210.35-0.07-17.50%1,1231,34997.27%
MU200403C000520002020-03-27 3:46PM EDT52.000.250.160.22-0.04-13.79%6176696.09%
MU200403C000525002020-03-27 3:19PM EDT52.500.230.020.19-0.04-14.81%12714787.89%
MU200403C000530002020-03-27 3:09PM EDT53.000.190.090.17-0.02-9.52%12040295.31%
MU200403C000535002020-03-27 2:43PM EDT53.500.160.120.30-0.12-42.86%631109.77%
MU200403C000540002020-03-27 3:08PM EDT54.000.130.100.13-0.06-31.58%2314499.80%
MU200403C000545002020-03-25 3:32PM EDT54.500.500.000.740.00-5163134.18%
MU200403C000550002020-03-27 3:56PM EDT55.000.080.060.25-0.07-46.67%8111,956112.89%
MU200403C000555002020-03-27 2:05PM EDT55.500.100.000.10-0.03-23.08%110994.92%
MU200403C000560002020-03-27 3:07PM EDT56.000.070.040.09-0.03-30.00%22348101.95%
MU200403C000565002020-03-27 10:33AM EDT56.500.060.040.09-0.30-83.33%2102104.69%
MU200403C000570002020-03-27 3:04PM EDT57.000.050.030.07-0.03-37.50%11114103.13%
MU200403C000575002020-03-26 11:41AM EDT57.500.090.000.060.00-21,63098.44%
MU200403C000580002020-03-27 3:03PM EDT58.000.040.020.05-0.03-42.86%12195103.13%
MU200403C000585002020-03-19 1:34PM EDT58.500.200.040.260.00-190134.38%
MU200403C000590002020-03-27 1:37PM EDT59.000.040.030.28-0.01-20.00%18126138.28%
MU200403C000595002020-03-24 12:13PM EDT59.500.210.031.170.00-691192.09%
MU200403C000600002020-03-27 3:51PM EDT60.000.030.000.140.00-28379125.78%
MU200403C000605002020-03-26 1:19PM EDT60.500.020.000.07-0.02-50.00%1140115.63%
MU200403C000610002020-03-26 12:38PM EDT61.000.040.030.260.00-124148.05%
MU200403C000615002020-03-24 3:25PM EDT61.500.110.002.120.00-321242.38%
MU200403C000620002020-03-26 2:26PM EDT62.000.020.020.300.00-22484156.45%
MU200403C000625002020-03-11 1:22PM EDT62.500.100.021.040.00-376205.86%
MU200403C000630002020-03-25 10:14AM EDT63.000.070.011.040.00-1111208.59%
MU200403C000635002020-03-25 3:19PM EDT63.500.150.000.050.00-450125.00%
MU200403C000640002020-03-26 1:13PM EDT64.000.030.000.240.00-140158.98%
MU200403C000645002020-03-25 3:59PM EDT64.500.120.000.130.00-30146.88%
MU200403C000650002020-03-25 3:02PM EDT65.000.010.001.040.00-4290220.31%
MU200403C000655002020-03-27 4:11AM EDT65.500.080.000.060.00-317135.94%
MU200403C000660002020-03-24 11:55AM EDT66.000.070.003.100.00-88307.32%
MU200403C000665002020-03-27 4:11AM EDT66.500.150.002.080.00-20190274.81%
MU200403C000670002020-03-25 3:59PM EDT67.000.030.004.500.00-143357.13%
MU200403C000700002020-03-26 9:35AM EDT70.000.050.003.700.00-4288352.93%
MU200403C000750002020-03-25 11:38AM EDT75.000.030.004.500.00-4192408.30%
MU200403C000800002020-03-24 12:44PM EDT80.000.020.001.370.00-5164316.21%
Putsfor3 April 2020
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MU200403P000200002020-03-26 12:39PM EDT20.000.010.010.010.00-456478225.00%
MU200403P000250002020-03-26 3:22PM EDT25.000.010.002.95-0.01-50.00%2274430.86%
MU200403P000270002020-03-26 11:29AM EDT27.000.050.000.100.00-118176.56%
MU200403P000280002020-03-26 3:56PM EDT28.000.010.000.080.00-2229159.38%
MU200403P000290002020-03-27 10:56AM EDT29.000.030.000.07-0.01-25.00%10090145.31%
MU200403P000300002020-03-27 1:19PM EDT30.000.060.070.09+0.02+50.00%671,339153.13%
MU200403P000310002020-03-27 2:45PM EDT31.000.080.000.09+0.01+14.29%25127128.91%
MU200403P000320002020-03-27 2:12PM EDT32.000.070.000.12-0.02-22.22%3644123.44%
MU200403P000330002020-03-27 3:41PM EDT33.000.110.050.32+0.04+57.14%86197140.23%
MU200403P000340002020-03-27 3:44PM EDT34.000.150.090.24+0.05+50.00%35148124.61%
MU200403P000350002020-03-27 3:59PM EDT35.000.260.250.28+0.11+73.33%7171,729126.56%
MU200403P000365002020-03-27 3:49PM EDT36.500.400.370.45+0.06+17.65%635199121.88%
MU200403P000370002020-03-27 3:58PM EDT37.000.450.450.55+0.10+28.57%1702,084122.75%
MU200403P000375002020-03-27 3:50PM EDT37.500.450.490.62+0.16+55.17%413261119.92%
MU200403P000380002020-03-27 3:56PM EDT38.000.540.580.76+0.06+12.50%1,1111,258121.09%
MU200403P000385002020-03-27 3:53PM EDT38.500.610.640.95+0.02+3.39%94281121.78%
MU200403P000390002020-03-27 3:58PM EDT39.000.800.750.85+0.31+63.27%451786114.26%
MU200403P000400002020-03-27 3:58PM EDT40.001.020.790.96+0.35+52.24%2,1925,047102.64%
MU200403P000410002020-03-27 3:52PM EDT41.001.220.911.29+0.32+35.56%8321,65897.85%
MU200403P000415002020-03-27 3:26PM EDT41.501.181.071.77-0.07-5.60%105409104.79%
MU200403P000420002020-03-27 3:56PM EDT42.001.501.561.60+0.31+26.05%660389102.64%
MU200403P000425002020-03-27 3:58PM EDT42.501.831.312.30+0.34+22.82%315232102.93%
MU200403P000430002020-03-27 3:58PM EDT43.002.041.932.70+0.24+13.33%1,886230115.33%
MU200403P000435002020-03-27 3:58PM EDT43.502.272.272.28+0.29+14.65%8680101.86%
MU200403P000440002020-03-27 3:58PM EDT44.002.502.292.46+0.54+27.55%55431694.14%
MU200403P000450002020-03-27 3:51PM EDT45.003.002.882.96+0.58+23.97%1,8491,41991.60%
MU200403P000460002020-03-27 3:58PM EDT46.003.602.963.65+0.60+20.00%23819177.25%
MU200403P000465002020-03-26 1:27PM EDT46.503.243.604.90-0.21-6.09%6155106.54%
MU200403P000470002020-03-27 3:12PM EDT47.003.454.105.35-0.20-5.48%2295112.21%
MU200403P000475002020-03-27 3:21PM EDT47.503.604.105.65-0.60-14.29%5980100.49%
MU200403P000480002020-03-27 3:42PM EDT48.004.924.355.85+0.12+2.50%8112790.53%
MU200403P000485002020-03-27 12:59PM EDT48.504.735.305.70-0.22-4.44%1014489.45%
MU200403P000490002020-03-27 11:06AM EDT49.005.805.756.20+0.30+5.45%1235392.97%
MU200403P000500002020-03-27 3:52PM EDT50.006.706.657.05+0.70+11.67%3837092.97%
MU200403P000510002020-03-27 3:50PM EDT51.007.837.558.55+1.18+17.74%25174117.77%
MU200403P000520002020-03-27 3:58PM EDT52.008.628.408.90+1.02+13.42%61,13888.28%
MU200403P000525002020-03-27 3:50PM EDT52.509.328.0511.60+0.62+7.13%6144150.78%
MU200403P000530002020-03-26 12:42PM EDT53.008.159.2512.000.00-11982174.51%
MU200403P000535002020-03-26 12:03PM EDT53.508.279.0512.600.00-2272160.06%
MU200403P000540002020-03-26 3:07PM EDT54.009.829.8513.000.00-9129171.29%
MU200403P000545002020-03-25 12:45PM EDT54.5010.8010.0513.600.00-3836168.95%
MU200403P000550002020-03-25 3:27PM EDT55.0010.3511.1013.200.00-468160.35%
MU200403P000555002020-03-26 2:54PM EDT55.5011.0811.2514.600.00-520184.38%
MU200403P000560002020-03-25 2:05PM EDT56.0012.0511.1515.000.00-128162.30%
MU200403P000565002020-03-27 1:47PM EDT56.5012.2012.3015.60+0.40+3.39%49194.53%
MU200403P000570002020-03-13 3:06PM EDT57.0021.0212.5516.000.00-1321185.94%
MU200403P000575002020-03-16 3:09PM EDT57.5020.8013.0516.600.00-4289193.55%
MU200403P000580002020-03-26 3:17PM EDT58.0013.8713.0017.000.00-427170.70%
MU200403P000585002020-03-24 10:15AM EDT58.5013.9013.6517.60-2.57-15.60%247185.35%
MU200403P000590002020-03-27 3:29PM EDT59.0013.9514.1518.00-1.00-6.69%436184.57%
MU200403P000595002020-03-27 5:57AM EDT59.505.2315.0516.600.00-510190.43%
MU200403P000600002020-03-26 12:57PM EDT60.0014.5015.1019.000.00-510189.26%
MU200403P000605002020-03-27 12:17PM EDT60.5017.1015.9519.60+0.50+3.01%13212.11%
MU200403P000610002020-03-04 2:39PM EDT61.0016.3516.3020.000.00-421205.08%
MU200403P000620002020-03-24 1:21PM EDT62.0020.1017.3521.000.00-1011214.06%
MU200403P000625002020-03-27 3:13PM EDT62.5017.7518.2521.60-8.10-31.33%46237.99%
MU200403P000635002020-03-20 5:39PM EDT63.5026.6019.1022.600.00-15238.87%
MU200403P000640002020-03-04 4:50PM EDT64.0027.4019.2023.000.00--98220.12%
MU200403P000645002020-03-20 5:39PM EDT64.5030.1019.4023.500.00--2207.81%
MU200403P000650002020-03-27 4:12AM EDT65.0019.7520.0023.55+19.75---188.48%
MU200403P000700002020-03-24 3:28PM EDT70.0025.1025.2529.000.00-235257.81%
MU200403P000750002020-03-25 10:28AM EDT75.0032.6030.3534.000.00-1430289.06%
MU200403P000800002020-03-25 3:49PM EDT80.0037.0535.9538.450.00---315.82%
By using Yahoo, you agree that we and our partners can use cookies for purposes such as customising content and advertising. See our Privacy Policy to learn more