UK markets closed
NIKKEI 225
38,946.93 -122.75 (-0.31%) HANG SENG
19,220.62 -415.60 (-2.12%) CRUDE OIL
79.06 -0.74 (-0.93%) GOLD FUTURES
2,423.40 -15.10 (-0.62%) DOW
39,831.85 +25.08 (+0.06%) Bitcoin GBP
54,801.16 +786.98 (+1.46%)
Micron Technology, Inc. (MU)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 02:50PM EDT. Market open.
Strike:120.00
Callsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MU240524C00120000 | 2024-05-21 1:51PM EDT | 2024-05-24 | 8.60 | 7.85 | 8.10 | -0.84 | -8.90% | 97 | 1,314 | 58.79% |
| MU240531C00120000 | 2024-05-21 2:26PM EDT | 2024-05-31 | 8.70 | 8.50 | 8.85 | -1.60 | -15.53% | 33 | 351 | 49.61% |
| MU240607C00120000 | 2024-05-21 10:04AM EDT | 2024-06-07 | 8.67 | 8.95 | 9.60 | -2.38 | -21.54% | 11 | 162 | 47.10% |
| MU240614C00120000 | 2024-05-21 12:56PM EDT | 2024-06-14 | 10.36 | 9.90 | 10.55 | -1.38 | -11.75% | 30 | 237 | 48.36% |
| MU240621C00120000 | 2024-05-21 1:45PM EDT | 2024-06-21 | 11.41 | 10.75 | 10.95 | -0.74 | -6.09% | 167 | 15,549 | 45.79% |
| MU240628C00120000 | 2024-05-21 9:30AM EDT | 2024-06-28 | 13.10 | 12.55 | 12.70 | -0.70 | -5.07% | 30 | 158 | 52.71% |
| MU240719C00120000 | 2024-05-21 1:17PM EDT | 2024-07-19 | 14.06 | 13.80 | 13.90 | -0.84 | -5.64% | 123 | 9,279 | 49.23% |
| MU240816C00120000 | 2024-05-21 2:29PM EDT | 2024-08-16 | 15.41 | 15.40 | 15.60 | -1.19 | -7.17% | 13 | 2,145 | 47.98% |
| MU240920C00120000 | 2024-05-21 1:55PM EDT | 2024-09-20 | 17.84 | 17.25 | 17.75 | -1.56 | -8.04% | 37 | 1,530 | 48.36% |
| MU241018C00120000 | 2024-05-21 11:35AM EDT | 2024-10-18 | 19.55 | 19.15 | 19.50 | -0.71 | -3.50% | 3 | 721 | 49.34% |
| MU241220C00120000 | 2024-05-21 11:55AM EDT | 2024-12-20 | 22.12 | 22.25 | 22.50 | -1.28 | -5.47% | 1 | 1,290 | 49.62% |
| MU250117C00120000 | 2024-05-21 2:30PM EDT | 2025-01-17 | 23.70 | 23.55 | 23.80 | -1.40 | -5.58% | 19 | 2,049 | 50.00% |
| MU250321C00120000 | 2024-05-21 10:36AM EDT | 2025-03-21 | 26.74 | 25.75 | 26.30 | -0.58 | -2.12% | 2 | 191 | 50.27% |
| MU250620C00120000 | 2024-05-21 11:42AM EDT | 2025-06-20 | 29.03 | 28.60 | 29.45 | -1.56 | -5.10% | 7 | 1,435 | 50.48% |
| MU251219C00120000 | 2024-05-14 3:50PM EDT | 2025-12-19 | 32.30 | 34.40 | 35.85 | 0.00 | - | 2 | 37 | 51.38% |
| MU260116C00120000 | 2024-05-21 1:43PM EDT | 2026-01-16 | 36.00 | 34.90 | 35.75 | -0.53 | -1.45% | 12 | 474 | 50.51% |
| MU260618C00120000 | 2024-05-14 9:50AM EDT | 2026-06-18 | 35.50 | 38.55 | 40.95 | 0.00 | - | 100 | 142 | 51.77% |
| MU261218C00120000 | 2024-05-20 3:04PM EDT | 2026-12-18 | 44.42 | 41.45 | 44.50 | 0.00 | - | 3 | 177 | 50.88% |
Putsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MU240524P00120000 | 2024-05-21 2:35PM EDT | 2024-05-24 | 0.33 | 0.31 | 0.33 | -0.14 | -31.82% | 2,433 | 988 | 46.48% |
| MU240531P00120000 | 2024-05-21 2:28PM EDT | 2024-05-31 | 0.85 | 0.83 | 0.86 | -0.07 | -7.61% | 533 | 313 | 38.57% |
| MU240607P00120000 | 2024-05-21 2:21PM EDT | 2024-06-07 | 1.36 | 1.39 | 1.43 | +0.04 | +3.03% | 12 | 127 | 37.28% |
| MU240614P00120000 | 2024-05-21 2:06PM EDT | 2024-06-14 | 1.79 | 1.93 | 1.99 | -0.04 | -2.19% | 35 | 111 | 37.02% |
| MU240621P00120000 | 2024-05-21 2:09PM EDT | 2024-06-21 | 2.53 | 2.71 | 2.77 | -0.03 | -1.17% | 135 | 6,702 | 38.98% |
| MU240628P00120000 | 2024-05-21 2:06PM EDT | 2024-06-28 | 4.15 | 4.30 | 4.45 | +0.26 | +6.68% | 5 | 57 | 46.83% |
| MU240719P00120000 | 2024-05-21 2:10PM EDT | 2024-07-19 | 5.10 | 5.30 | 5.35 | +0.10 | +2.00% | 62 | 2,001 | 42.58% |
| MU240816P00120000 | 2024-05-21 10:53AM EDT | 2024-08-16 | 6.30 | 6.40 | 6.50 | +0.15 | +2.44% | 68 | 1,384 | 40.19% |
| MU240920P00120000 | 2024-05-21 2:34PM EDT | 2024-09-20 | 7.75 | 7.70 | 7.85 | +0.49 | +6.75% | 103 | 1,770 | 38.92% |
| MU241018P00120000 | 2024-05-21 1:50PM EDT | 2024-10-18 | 9.05 | 9.15 | 9.25 | +0.45 | +5.23% | 13 | 1,180 | 39.72% |
| MU241220P00120000 | 2024-05-20 3:45PM EDT | 2024-12-20 | 10.70 | 11.25 | 11.35 | 0.00 | - | 29 | 362 | 39.11% |
| MU250117P00120000 | 2024-05-21 2:24PM EDT | 2025-01-17 | 12.20 | 12.20 | 12.35 | +0.60 | +5.17% | 55 | 2,942 | 39.34% |
| MU250321P00120000 | 2024-05-21 11:55AM EDT | 2025-03-21 | 13.85 | 13.65 | 13.90 | +0.85 | +6.54% | 13 | 482 | 38.59% |
| MU250620P00120000 | 2024-05-20 1:38PM EDT | 2025-06-20 | 15.05 | 15.15 | 15.90 | 0.00 | - | 7 | 269 | 37.89% |
| MU251219P00120000 | 2024-05-15 9:38AM EDT | 2025-12-19 | 19.10 | 18.00 | 19.20 | 0.00 | - | 1 | 24 | 36.86% |
| MU260116P00120000 | 2024-05-16 12:59PM EDT | 2026-01-16 | 18.60 | 19.30 | 20.50 | 0.00 | - | 4 | 346 | 38.12% |
| MU261218P00120000 | 2024-05-20 3:51PM EDT | 2026-12-18 | 22.65 | 22.90 | 23.80 | 0.00 | - | 1 | 283 | 34.92% |
© 2024 Yahoo. All rights reserved.