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 -0.20 (-0.25%) GOLD FUTURES
2,425.10 -0.80 (-0.03%) DOW
39,872.99 +66.22 (+0.17%) Bitcoin GBP
55,000.39 +78.89 (+0.14%)
Micron Technology, Inc. (MU)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:125.00
Callsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MU240524C00125000 | 2024-05-21 3:58PM EDT | 2024-05-24 | 4.09 | 3.85 | 4.05 | -1.73 | -29.73% | 1,986 | 2,504 | 49.56% |
| MU240531C00125000 | 2024-05-21 3:54PM EDT | 2024-05-31 | 5.01 | 4.85 | 5.00 | -1.39 | -21.72% | 364 | 1,220 | 41.33% |
| MU240607C00125000 | 2024-05-21 3:48PM EDT | 2024-06-07 | 5.85 | 5.75 | 5.95 | -1.25 | -17.61% | 83 | 376 | 41.07% |
| MU240614C00125000 | 2024-05-21 11:22AM EDT | 2024-06-14 | 7.19 | 6.55 | 6.75 | -0.98 | -12.00% | 45 | 199 | 41.04% |
| MU240621C00125000 | 2024-05-21 3:59PM EDT | 2024-06-21 | 7.71 | 7.60 | 7.80 | -1.09 | -12.39% | 172 | 8,162 | 43.43% |
| MU240628C00125000 | 2024-05-21 3:58PM EDT | 2024-06-28 | 9.79 | 9.50 | 9.80 | -1.21 | -11.00% | 50 | 100 | 50.72% |
| MU240719C00125000 | 2024-05-21 3:51PM EDT | 2024-07-19 | 10.98 | 10.95 | 11.10 | -1.12 | -9.26% | 2,340 | 5,496 | 48.06% |
| MU240816C00125000 | 2024-05-21 3:04PM EDT | 2024-08-16 | 12.60 | 12.60 | 13.65 | -1.35 | -9.68% | 43 | 2,056 | 50.10% |
| MU240920C00125000 | 2024-05-21 2:56PM EDT | 2024-09-20 | 14.47 | 14.55 | 15.75 | -1.18 | -7.54% | 2 | 1,392 | 49.64% |
| MU241018C00125000 | 2024-05-21 3:42PM EDT | 2024-10-18 | 16.50 | 16.05 | 16.95 | -1.00 | -5.71% | 15 | 786 | 48.55% |
| MU241220C00125000 | 2024-05-21 10:32AM EDT | 2024-12-20 | 19.90 | 19.70 | 20.00 | -1.35 | -6.35% | 5 | 1,853 | 48.83% |
| MU250117C00125000 | 2024-05-21 3:18PM EDT | 2025-01-17 | 21.05 | 20.45 | 21.30 | -0.95 | -4.32% | 237 | 2,290 | 49.15% |
| MU250321C00125000 | 2024-05-21 10:42AM EDT | 2025-03-21 | 24.30 | 23.20 | 23.90 | -0.70 | -2.80% | 8 | 324 | 49.56% |
| MU250620C00125000 | 2024-05-21 2:13PM EDT | 2025-06-20 | 27.30 | 26.05 | 27.55 | -0.47 | -1.69% | 2 | 769 | 50.67% |
| MU251219C00125000 | 2024-05-21 1:01PM EDT | 2025-12-19 | 32.47 | 31.65 | 32.85 | +0.32 | +1.00% | 1 | 73 | 50.67% |
| MU260116C00125000 | 2024-05-21 2:26PM EDT | 2026-01-16 | 33.50 | 31.85 | 33.55 | -1.20 | -3.46% | 4 | 192 | 50.62% |
| MU260618C00125000 | 2024-05-20 12:17PM EDT | 2026-06-18 | 37.79 | 36.45 | 38.65 | 0.00 | - | 1 | 138 | 51.08% |
| MU261218C00125000 | 2024-05-21 9:58AM EDT | 2026-12-18 | 39.40 | 39.05 | 43.45 | -2.51 | -5.99% | 1 | 203 | 50.78% |
Putsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MU240524P00125000 | 2024-05-21 3:59PM EDT | 2024-05-24 | 1.35 | 1.12 | 1.42 | -0.26 | -16.15% | 3,028 | 4,022 | 46.88% |
| MU240531P00125000 | 2024-05-21 3:49PM EDT | 2024-05-31 | 2.27 | 2.19 | 2.29 | +0.01 | +0.44% | 197 | 242 | 38.84% |
| MU240607P00125000 | 2024-05-21 3:11PM EDT | 2024-06-07 | 3.20 | 2.56 | 3.10 | +0.58 | +22.14% | 137 | 123 | 37.87% |
| MU240614P00125000 | 2024-05-21 3:39PM EDT | 2024-06-14 | 3.80 | 3.60 | 3.80 | +0.40 | +11.76% | 6 | 82 | 37.57% |
| MU240621P00125000 | 2024-05-21 3:49PM EDT | 2024-06-21 | 4.65 | 4.50 | 4.65 | +0.36 | +8.39% | 308 | 3,366 | 39.01% |
| MU240628P00125000 | 2024-05-21 3:59PM EDT | 2024-06-28 | 6.40 | 6.35 | 6.50 | +0.50 | +8.47% | 35 | 28 | 46.73% |
| MU240719P00125000 | 2024-05-21 3:44PM EDT | 2024-07-19 | 7.50 | 7.40 | 7.55 | +0.53 | +7.60% | 2,197 | 1,483 | 42.87% |
| MU240816P00125000 | 2024-05-21 12:37PM EDT | 2024-08-16 | 8.45 | 8.60 | 8.70 | +0.30 | +3.68% | 26 | 1,058 | 40.10% |
| MU240920P00125000 | 2024-05-21 3:52PM EDT | 2024-09-20 | 10.05 | 9.90 | 10.10 | +0.95 | +10.44% | 35 | 1,119 | 38.76% |
| MU241018P00125000 | 2024-05-21 1:50PM EDT | 2024-10-18 | 11.30 | 11.45 | 11.65 | +0.50 | +4.63% | 52 | 1,716 | 39.82% |
| MU241220P00125000 | 2024-05-20 3:12PM EDT | 2024-12-20 | 13.70 | 13.50 | 13.80 | +0.80 | +6.20% | 1 | 429 | 39.09% |
| MU250117P00125000 | 2024-05-21 12:33PM EDT | 2025-01-17 | 14.30 | 14.55 | 14.80 | +0.50 | +3.62% | 21 | 1,641 | 39.24% |
| MU250321P00125000 | 2024-05-21 11:39AM EDT | 2025-03-21 | 16.00 | 15.95 | 16.45 | +0.65 | +4.23% | 15 | 448 | 38.60% |
| MU250620P00125000 | 2024-05-21 11:23AM EDT | 2025-06-20 | 17.70 | 17.10 | 19.30 | +0.70 | +4.12% | 1 | 294 | 39.42% |
| MU251219P00125000 | 2024-05-01 10:10AM EDT | 2025-12-19 | 27.45 | 21.25 | 21.85 | 0.00 | - | 7 | 331 | 36.76% |
| MU260116P00125000 | 2024-05-16 1:14PM EDT | 2026-01-16 | 21.05 | 21.65 | 22.35 | 0.00 | - | 4 | 142 | 36.69% |
| MU260618P00125000 | 2024-05-15 10:38AM EDT | 2026-06-18 | 23.75 | 23.55 | 24.25 | 0.00 | - | 5 | 9 | 35.49% |
| MU261218P00125000 | 2024-05-21 9:30AM EDT | 2026-12-18 | 26.61 | 25.10 | 26.35 | -4.89 | -15.52% | 20 | 262 | 34.55% |
© 2024 Yahoo. All rights reserved.