UK markets open in 7 hours 25 minutes
NIKKEI 225
38,236.07 -38.03 (-0.10%) HANG SENG
18,578.30 +102.38 (+0.55%) CRUDE OIL
78.91 +0.43 (+0.55%) GOLD FUTURES
2,332.50 +1.30 (+0.06%) DOW
38,852.27 +176.59 (+0.46%) Bitcoin GBP
50,420.76 -686.09 (-1.34%)
Micron Technology, Inc. (MU)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor10 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MU240510C00050000 | 2024-04-24 10:28AM EDT | 50.00 | 60.65 | 69.50 | 71.15 | 0.00 | - | - | 14 | 353.91% |
| MU240510C00070000 | 2024-05-02 3:49PM EDT | 70.00 | 41.98 | 49.80 | 51.15 | 0.00 | - | 2 | 22 | 250.78% |
| MU240510C00075000 | 2024-05-03 3:52PM EDT | 75.00 | 39.38 | 44.90 | 46.20 | 0.00 | - | 9 | 156 | 231.06% |
| MU240510C00080000 | 2024-04-29 10:11AM EDT | 80.00 | 32.90 | 39.55 | 40.60 | 0.00 | - | 2 | 3 | 208.20% |
| MU240510C00085000 | 2024-04-19 3:51PM EDT | 85.00 | 22.03 | 34.10 | 36.45 | 0.00 | - | 1 | 1 | 147.27% |
| MU240510C00090000 | 2024-05-03 12:45PM EDT | 90.00 | 25.14 | 29.65 | 31.15 | 0.00 | - | 1 | 17 | 140.23% |
| MU240510C00094000 | 2024-05-03 9:33AM EDT | 94.00 | 19.80 | 25.00 | 26.50 | 0.00 | - | 6 | 7 | 130.47% |
| MU240510C00095000 | 2024-05-06 3:11PM EDT | 95.00 | 24.91 | 24.80 | 25.80 | +4.96 | +24.86% | 2 | 63 | 108.40% |
| MU240510C00096000 | 2024-05-01 2:43PM EDT | 96.00 | 16.65 | 22.45 | 25.70 | 0.00 | - | 4 | 9 | 176.81% |
| MU240510C00097000 | 2024-05-02 11:18AM EDT | 97.00 | 15.00 | 23.00 | 24.10 | 0.00 | - | 51 | 56 | 119.92% |
| MU240510C00098000 | 2024-05-03 11:29AM EDT | 98.00 | 16.35 | 20.70 | 23.75 | 0.00 | - | 1 | 10 | 87.11% |
| MU240510C00099000 | 2024-05-03 2:18PM EDT | 99.00 | 16.45 | 19.80 | 21.75 | 0.00 | - | 31 | 35 | 121.58% |
| MU240510C00100000 | 2024-05-06 1:48PM EDT | 100.00 | 20.10 | 20.00 | 21.15 | +5.25 | +35.35% | 2 | 55 | 107.52% |
| MU240510C00101000 | 2024-05-03 1:58PM EDT | 101.00 | 14.02 | 19.00 | 20.00 | 0.00 | - | 5 | 18 | 98.63% |
| MU240510C00102000 | 2024-05-01 10:36AM EDT | 102.00 | 9.85 | 17.70 | 19.40 | 0.00 | - | 1 | 8 | 96.97% |
| MU240510C00103000 | 2024-05-03 10:28AM EDT | 103.00 | 11.29 | 16.55 | 17.75 | 0.00 | - | 3 | 71 | 54.69% |
| MU240510C00104000 | 2024-05-03 2:10PM EDT | 104.00 | 11.24 | 15.60 | 16.65 | 0.00 | - | 2 | 26 | 92.77% |
| MU240510C00105000 | 2024-05-06 2:42PM EDT | 105.00 | 15.15 | 15.00 | 16.10 | +5.55 | +57.81% | 6 | 70 | 83.40% |
| MU240510C00106000 | 2024-05-06 1:02PM EDT | 106.00 | 14.35 | 13.85 | 15.85 | +5.10 | +55.14% | 16 | 58 | 91.41% |
| MU240510C00107000 | 2024-05-06 1:46PM EDT | 107.00 | 13.35 | 12.20 | 14.25 | +5.23 | +64.41% | 41 | 95 | 54.10% |
| MU240510C00108000 | 2024-05-06 9:47AM EDT | 108.00 | 12.00 | 11.80 | 13.00 | +4.70 | +64.38% | 12 | 223 | 62.50% |
| MU240510C00109000 | 2024-05-06 10:48AM EDT | 109.00 | 11.20 | 10.30 | 12.45 | +4.73 | +73.11% | 17 | 229 | 56.93% |
| MU240510C00110000 | 2024-05-06 3:53PM EDT | 110.00 | 10.21 | 8.90 | 11.70 | +4.66 | +83.96% | 302 | 713 | 95.36% |
| MU240510C00111000 | 2024-05-06 2:42PM EDT | 111.00 | 9.25 | 9.20 | 10.00 | +4.80 | +107.87% | 266 | 474 | 57.91% |
| MU240510C00112000 | 2024-05-06 3:43PM EDT | 112.00 | 8.35 | 8.20 | 8.70 | +4.55 | +119.74% | 289 | 488 | 56.54% |
| MU240510C00113000 | 2024-05-06 3:34PM EDT | 113.00 | 7.10 | 7.35 | 8.35 | +3.80 | +115.15% | 89 | 468 | 55.96% |
| MU240510C00114000 | 2024-05-06 3:28PM EDT | 114.00 | 6.23 | 6.45 | 7.00 | +3.41 | +120.92% | 564 | 951 | 54.64% |
| MU240510C00115000 | 2024-05-06 3:58PM EDT | 115.00 | 5.64 | 5.60 | 5.90 | +3.33 | +144.16% | 1,017 | 1,870 | 46.58% |
| MU240510C00116000 | 2024-05-06 3:46PM EDT | 116.00 | 4.82 | 4.75 | 5.00 | +2.98 | +161.96% | 410 | 1,164 | 43.31% |
| MU240510C00117000 | 2024-05-06 3:42PM EDT | 117.00 | 4.07 | 4.00 | 4.70 | +2.62 | +180.69% | 1,456 | 1,336 | 51.81% |
| MU240510C00118000 | 2024-05-06 3:54PM EDT | 118.00 | 3.35 | 3.35 | 3.50 | +2.21 | +193.86% | 2,075 | 1,698 | 40.97% |
| MU240510C00119000 | 2024-05-06 3:57PM EDT | 119.00 | 2.77 | 2.75 | 2.84 | +1.91 | +222.09% | 1,891 | 984 | 39.94% |
| MU240510C00120000 | 2024-05-06 3:59PM EDT | 120.00 | 2.24 | 2.21 | 2.28 | +1.57 | +234.33% | 13,694 | 5,753 | 39.50% |
| MU240510C00121000 | 2024-05-06 3:59PM EDT | 121.00 | 1.79 | 1.75 | 1.82 | +1.29 | +258.00% | 2,920 | 459 | 39.58% |
| MU240510C00122000 | 2024-05-06 3:59PM EDT | 122.00 | 1.34 | 1.35 | 1.45 | +0.97 | +262.16% | 2,578 | 944 | 40.04% |
| MU240510C00123000 | 2024-05-06 3:59PM EDT | 123.00 | 1.06 | 1.03 | 1.11 | +0.78 | +278.57% | 2,833 | 387 | 39.84% |
| MU240510C00124000 | 2024-05-06 3:58PM EDT | 124.00 | 0.81 | 0.77 | 0.83 | +0.62 | +326.32% | 3,773 | 720 | 39.60% |
| MU240510C00125000 | 2024-05-06 3:59PM EDT | 125.00 | 0.60 | 0.57 | 0.61 | +0.44 | +275.00% | 5,507 | 794 | 39.45% |
| MU240510C00126000 | 2024-05-06 3:57PM EDT | 126.00 | 0.45 | 0.42 | 0.45 | +0.34 | +309.09% | 590 | 486 | 39.65% |
| MU240510C00127000 | 2024-05-06 3:57PM EDT | 127.00 | 0.31 | 0.31 | 0.34 | +0.22 | +244.44% | 1,089 | 394 | 40.23% |
| MU240510C00128000 | 2024-05-06 3:49PM EDT | 128.00 | 0.23 | 0.23 | 0.27 | +0.16 | +228.57% | 553 | 162 | 41.50% |
| MU240510C00129000 | 2024-05-06 3:31PM EDT | 129.00 | 0.16 | 0.17 | 0.19 | +0.09 | +128.57% | 213 | 107 | 41.41% |
| MU240510C00130000 | 2024-05-06 3:59PM EDT | 130.00 | 0.14 | 0.13 | 0.14 | +0.08 | +133.33% | 2,652 | 592 | 41.99% |
| MU240510C00131000 | 2024-05-06 2:45PM EDT | 131.00 | 0.10 | 0.09 | 0.11 | +0.05 | +100.00% | 101 | 115 | 42.97% |
| MU240510C00132000 | 2024-05-06 3:05PM EDT | 132.00 | 0.08 | 0.07 | 0.08 | +0.04 | +100.00% | 54 | 64 | 43.46% |
| MU240510C00133000 | 2024-05-06 3:54PM EDT | 133.00 | 0.07 | 0.05 | 0.07 | +0.04 | +133.33% | 68 | 148 | 45.31% |
| MU240510C00134000 | 2024-05-06 3:10PM EDT | 134.00 | 0.06 | 0.04 | 0.05 | +0.02 | +50.00% | 49 | 85 | 45.51% |
| MU240510C00135000 | 2024-05-06 11:17AM EDT | 135.00 | 0.04 | 0.03 | 0.05 | +0.02 | +100.00% | 134 | 345 | 48.05% |
| MU240510C00136000 | 2024-05-06 2:16PM EDT | 136.00 | 0.04 | 0.03 | 0.04 | +0.01 | +33.33% | 8 | 40 | 49.22% |
| MU240510C00137000 | 2024-05-06 11:14AM EDT | 137.00 | 0.04 | 0.02 | 0.04 | -0.03 | -42.86% | 119 | 19 | 51.56% |
| MU240510C00138000 | 2024-05-06 10:10AM EDT | 138.00 | 0.06 | 0.02 | 0.03 | +0.04 | +200.00% | 2 | 26 | 50.78% |
| MU240510C00139000 | 2024-05-06 3:48PM EDT | 139.00 | 0.03 | 0.01 | 0.17 | -0.02 | -40.00% | 3 | 21 | 63.48% |
| MU240510C00140000 | 2024-05-06 3:46PM EDT | 140.00 | 0.03 | 0.02 | 0.03 | 0.00 | - | 9 | 74 | 55.47% |
| MU240510C00141000 | 2024-05-06 1:53PM EDT | 141.00 | 0.03 | 0.00 | 0.09 | -0.02 | -40.00% | 36 | 32 | 62.11% |
| MU240510C00142000 | 2024-05-06 12:04PM EDT | 142.00 | 0.03 | 0.01 | 0.03 | -0.02 | -40.00% | 483 | 36 | 57.81% |
| MU240510C00145000 | 2024-05-06 3:31PM EDT | 145.00 | 0.01 | 0.00 | 0.05 | -0.02 | -66.67% | 35 | 79 | 66.02% |
| MU240510C00150000 | 2024-05-06 1:14PM EDT | 150.00 | 0.01 | 0.00 | 0.20 | -0.04 | -80.00% | 8 | 292 | 91.41% |
| MU240510C00155000 | 2024-04-19 11:57AM EDT | 155.00 | 0.05 | 0.00 | 0.01 | 0.00 | - | 65 | 641 | 73.44% |
| MU240510C00160000 | 2024-05-06 10:05AM EDT | 160.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 3 | 53 | 81.25% |
| MU240510C00165000 | 2024-04-24 9:59AM EDT | 165.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 30 | 38 | 90.63% |
| MU240510C00170000 | 2024-05-03 1:11PM EDT | 170.00 | 0.07 | 0.00 | 0.01 | 0.00 | - | 1 | 103 | 96.88% |
Putsfor10 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MU240510P00045000 | 2024-04-04 10:34AM EDT | 45.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 3 | 262.50% |
| MU240510P00055000 | 2024-05-01 1:59PM EDT | 55.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | - | 1 | 212.50% |
| MU240510P00065000 | 2024-05-01 9:30AM EDT | 65.00 | 0.03 | 0.00 | 0.01 | 0.00 | - | 1 | 91 | 168.75% |
| MU240510P00070000 | 2024-04-19 3:24PM EDT | 70.00 | 0.03 | 0.00 | 0.01 | 0.00 | - | 1 | 1 | 150.00% |
| MU240510P00075000 | 2024-04-19 3:24PM EDT | 75.00 | 0.06 | 0.00 | 0.01 | 0.00 | - | 41 | 41 | 131.25% |
| MU240510P00080000 | 2024-04-25 10:28AM EDT | 80.00 | 0.06 | 0.00 | 0.01 | 0.00 | - | 3 | 30 | 115.63% |
| MU240510P00085000 | 2024-05-02 2:26PM EDT | 85.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 1 | 75 | 106.25% |
| MU240510P00090000 | 2024-05-06 1:07PM EDT | 90.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 5 | 285 | 90.63% |
| MU240510P00094000 | 2024-05-01 3:18PM EDT | 94.00 | 0.04 | 0.00 | 0.05 | 0.00 | - | - | 601 | 85.94% |
| MU240510P00095000 | 2024-05-06 3:44PM EDT | 95.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 379 | 524 | 75.00% |
| MU240510P00096000 | 2024-05-03 3:59PM EDT | 96.00 | 0.04 | 0.00 | 0.36 | 0.00 | - | 122 | 179 | 105.27% |
| MU240510P00097000 | 2024-05-06 12:35PM EDT | 97.00 | 0.02 | 0.00 | 0.04 | -0.03 | -60.00% | 3 | 447 | 73.44% |
| MU240510P00098000 | 2024-05-06 12:34PM EDT | 98.00 | 0.02 | 0.01 | 0.23 | -0.03 | -60.00% | 11 | 609 | 90.63% |
| MU240510P00099000 | 2024-05-06 10:27AM EDT | 99.00 | 0.02 | 0.01 | 0.15 | -0.04 | -66.67% | 187 | 498 | 81.25% |
| MU240510P00100000 | 2024-05-06 2:54PM EDT | 100.00 | 0.02 | 0.01 | 0.10 | -0.03 | -60.00% | 188 | 764 | 73.44% |
| MU240510P00101000 | 2024-05-06 3:56PM EDT | 101.00 | 0.02 | 0.01 | 0.04 | -0.05 | -71.43% | 57 | 180 | 62.89% |
| MU240510P00102000 | 2024-05-06 3:09PM EDT | 102.00 | 0.02 | 0.01 | 0.24 | -0.07 | -77.78% | 32 | 140 | 75.78% |
| MU240510P00103000 | 2024-05-06 3:53PM EDT | 103.00 | 0.02 | 0.02 | 0.04 | -0.08 | -80.00% | 771 | 410 | 57.81% |
| MU240510P00104000 | 2024-05-06 3:32PM EDT | 104.00 | 0.04 | 0.03 | 0.04 | -0.08 | -66.67% | 240 | 351 | 55.86% |
| MU240510P00105000 | 2024-05-06 3:32PM EDT | 105.00 | 0.04 | 0.03 | 0.05 | -0.13 | -76.47% | 252 | 1,820 | 53.52% |
| MU240510P00106000 | 2024-05-06 3:56PM EDT | 106.00 | 0.05 | 0.04 | 0.06 | -0.15 | -75.00% | 93 | 754 | 51.95% |
| MU240510P00107000 | 2024-05-06 3:47PM EDT | 107.00 | 0.05 | 0.04 | 0.06 | -0.23 | -82.14% | 432 | 1,188 | 50.00% |
| MU240510P00108000 | 2024-05-06 3:14PM EDT | 108.00 | 0.07 | 0.05 | 0.07 | -0.30 | -81.08% | 862 | 540 | 47.85% |
| MU240510P00109000 | 2024-05-06 3:58PM EDT | 109.00 | 0.09 | 0.08 | 0.09 | -0.46 | -83.64% | 2,744 | 829 | 46.29% |
| MU240510P00110000 | 2024-05-06 3:59PM EDT | 110.00 | 0.10 | 0.09 | 0.10 | -0.59 | -85.51% | 827 | 1,086 | 43.56% |
| MU240510P00111000 | 2024-05-06 3:42PM EDT | 111.00 | 0.13 | 0.10 | 0.14 | -0.79 | -85.87% | 285 | 326 | 42.68% |
| MU240510P00112000 | 2024-05-06 3:28PM EDT | 112.00 | 0.18 | 0.15 | 0.18 | -1.04 | -85.25% | 1,106 | 518 | 41.11% |
| MU240510P00113000 | 2024-05-06 3:59PM EDT | 113.00 | 0.23 | 0.22 | 0.25 | -1.35 | -85.44% | 556 | 379 | 40.23% |
| MU240510P00114000 | 2024-05-06 3:58PM EDT | 114.00 | 0.34 | 0.30 | 0.34 | -1.66 | -83.00% | 1,718 | 427 | 39.26% |
| MU240510P00115000 | 2024-05-06 3:57PM EDT | 115.00 | 0.44 | 0.44 | 0.47 | -2.12 | -82.81% | 4,961 | 1,557 | 38.57% |
| MU240510P00116000 | 2024-05-06 3:59PM EDT | 116.00 | 0.66 | 0.60 | 0.65 | -2.49 | -79.05% | 816 | 241 | 38.09% |
| MU240510P00117000 | 2024-05-06 3:56PM EDT | 117.00 | 0.86 | 0.83 | 0.89 | -2.99 | -77.66% | 1,272 | 117 | 37.82% |
| MU240510P00118000 | 2024-05-06 3:59PM EDT | 118.00 | 1.16 | 1.13 | 1.20 | -3.37 | -74.39% | 2,147 | 94 | 37.70% |
| MU240510P00119000 | 2024-05-06 3:58PM EDT | 119.00 | 1.56 | 1.49 | 1.58 | -3.59 | -69.71% | 1,889 | 122 | 37.55% |
| MU240510P00120000 | 2024-05-06 3:59PM EDT | 120.00 | 2.02 | 1.96 | 2.04 | -3.78 | -65.17% | 3,879 | 1,446 | 37.55% |
| MU240510P00121000 | 2024-05-06 3:56PM EDT | 121.00 | 2.57 | 2.31 | 2.57 | -3.58 | -58.21% | 752 | 93 | 37.43% |
| MU240510P00122000 | 2024-05-06 1:10PM EDT | 122.00 | 3.31 | 3.05 | 3.20 | -8.19 | -71.22% | 165 | 372 | 37.79% |
| MU240510P00123000 | 2024-05-06 2:59PM EDT | 123.00 | 3.85 | 3.70 | 3.90 | -7.37 | -65.69% | 71 | 76 | 38.23% |
| MU240510P00124000 | 2024-05-06 12:40PM EDT | 124.00 | 4.55 | 3.95 | 5.00 | -4.45 | -49.44% | 2 | 250 | 46.05% |
| MU240510P00125000 | 2024-05-06 3:57PM EDT | 125.00 | 5.32 | 5.00 | 5.95 | -9.91 | -65.07% | 1,549 | 52 | 50.42% |
| MU240510P00126000 | 2024-05-06 12:05PM EDT | 126.00 | 6.32 | 5.15 | 6.70 | -9.18 | -59.23% | 2 | 14 | 49.71% |
| MU240510P00127000 | 2024-05-02 12:18PM EDT | 127.00 | 7.35 | 6.15 | 8.05 | -9.20 | -55.59% | 2 | 131 | 62.89% |
| MU240510P00128000 | 2024-05-06 11:06AM EDT | 128.00 | 8.81 | 7.10 | 8.10 | -5.15 | -36.89% | 203 | 12 | 39.84% |
| MU240510P00129000 | 2024-05-03 3:54PM EDT | 129.00 | 14.55 | 8.00 | 9.70 | 0.00 | - | 1 | 6 | 63.43% |
| MU240510P00130000 | 2024-05-06 12:27PM EDT | 130.00 | 9.95 | 8.80 | 10.10 | -8.48 | -46.01% | 10 | 1 | 46.88% |
| MU240510P00131000 | 2024-05-01 9:46AM EDT | 131.00 | 18.75 | 10.45 | 11.10 | 0.00 | - | 2 | 3 | 50.29% |
| MU240510P00133000 | 2024-04-15 1:53PM EDT | 133.00 | 12.70 | 11.75 | 13.05 | 0.00 | - | - | 1 | 53.91% |
| MU240510P00134000 | 2024-05-06 3:11PM EDT | 134.00 | 14.25 | 12.25 | 14.45 | -6.75 | -32.14% | 5 | 0 | 75.39% |
| MU240510P00135000 | 2024-04-17 12:19PM EDT | 135.00 | 17.48 | 13.75 | 15.05 | 0.00 | - | 70 | 0 | 60.06% |
| MU240510P00136000 | 2024-05-01 3:27PM EDT | 136.00 | 23.60 | 13.75 | 16.10 | 0.00 | - | 25 | 7 | 66.21% |
| MU240510P00137000 | 2024-04-29 2:00PM EDT | 137.00 | 22.65 | 16.50 | 18.90 | 0.00 | - | - | 0 | 95.02% |
| MU240510P00138000 | 2024-04-17 10:31AM EDT | 138.00 | 17.70 | 16.75 | 18.50 | 0.00 | - | - | 0 | 91.36% |
| MU240510P00139000 | 2024-05-03 3:54PM EDT | 139.00 | 24.70 | 18.25 | 19.95 | 0.00 | - | 6 | 6 | 75.20% |
| MU240510P00145000 | 2024-04-18 9:35AM EDT | 145.00 | 29.68 | 24.50 | 25.10 | 0.00 | - | - | 0 | 91.99% |
© 2024 Yahoo. All rights reserved.