UK markets closed
NIKKEI 225
38,835.10 +599.03 (+1.57%) HANG SENG
18,479.37 -98.93 (-0.53%) CRUDE OIL
78.42 -0.06 (-0.08%) GOLD FUTURES
2,322.40 -8.80 (-0.38%) DOW
38,869.00 +16.73 (+0.04%) Bitcoin GBP
50,338.94 -335.75 (-0.66%)
Micron Technology, Inc. (MU)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 02:42PM EDT. Market open.
Callsfor24 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MU240524C00050000 | 2024-04-23 10:18AM EDT | 50.00 | 61.85 | 69.30 | 71.20 | 0.00 | - | 2 | 2 | 232.23% |
| MU240524C00080000 | 2024-05-03 2:07PM EDT | 80.00 | 35.30 | 39.25 | 40.35 | 0.00 | - | 1 | 6 | 98.63% |
| MU240524C00085000 | 2024-05-03 10:00AM EDT | 85.00 | 30.70 | 34.55 | 35.45 | 0.00 | - | 1 | 2 | 95.21% |
| MU240524C00090000 | 2024-05-06 11:06AM EDT | 90.00 | 29.63 | 29.75 | 30.30 | 0.00 | - | 1 | 2 | 82.81% |
| MU240524C00095000 | 2024-05-07 9:51AM EDT | 95.00 | 25.61 | 24.80 | 25.05 | -0.26 | -1.01% | 1 | 13 | 66.46% |
| MU240524C00097000 | 2024-05-02 2:11PM EDT | 97.00 | 15.60 | 22.80 | 23.15 | 0.00 | - | - | 1 | 63.18% |
| MU240524C00098000 | 2024-05-03 9:51AM EDT | 98.00 | 18.10 | 21.90 | 22.15 | 0.00 | - | 1 | 3 | 62.21% |
| MU240524C00099000 | 2024-04-30 12:41PM EDT | 99.00 | 16.70 | 20.95 | 21.25 | 0.00 | - | - | 3 | 61.77% |
| MU240524C00100000 | 2024-05-01 11:09AM EDT | 100.00 | 11.60 | 19.95 | 20.30 | 0.00 | - | 11 | 22 | 59.86% |
| MU240524C00102000 | 2024-05-01 12:34PM EDT | 102.00 | 9.87 | 18.00 | 18.35 | 0.00 | - | - | 3 | 55.91% |
| MU240524C00103000 | 2024-05-06 10:48AM EDT | 103.00 | 17.70 | 17.00 | 17.30 | 0.00 | - | 1 | 57 | 52.73% |
| MU240524C00104000 | 2024-05-03 9:56AM EDT | 104.00 | 12.39 | 16.10 | 16.40 | 0.00 | - | 1 | 1 | 52.30% |
| MU240524C00105000 | 2024-05-06 1:26PM EDT | 105.00 | 16.95 | 15.20 | 15.45 | +0.94 | +5.87% | 1 | 13 | 51.12% |
| MU240524C00106000 | 2024-05-06 12:21PM EDT | 106.00 | 14.76 | 14.25 | 14.50 | 0.00 | - | 1 | 10 | 51.61% |
| MU240524C00107000 | 2024-05-07 10:29AM EDT | 107.00 | 14.60 | 13.35 | 13.55 | +1.30 | +9.77% | 4 | 71 | 49.63% |
| MU240524C00108000 | 2024-05-06 2:21PM EDT | 108.00 | 12.76 | 12.45 | 12.70 | 0.00 | - | 3 | 26 | 49.15% |
| MU240524C00109000 | 2024-05-06 9:45AM EDT | 109.00 | 12.00 | 11.60 | 11.80 | 0.00 | - | 12 | 18 | 47.66% |
| MU240524C00110000 | 2024-05-07 2:11PM EDT | 110.00 | 11.00 | 10.80 | 11.25 | +0.05 | +0.46% | 6 | 226 | 50.71% |
| MU240524C00111000 | 2024-05-06 2:54PM EDT | 111.00 | 10.67 | 10.00 | 10.15 | 0.00 | - | 28 | 105 | 46.22% |
| MU240524C00112000 | 2024-05-07 11:37AM EDT | 112.00 | 9.90 | 9.15 | 9.30 | +0.10 | +1.02% | 5 | 90 | 44.82% |
| MU240524C00113000 | 2024-05-07 11:22AM EDT | 113.00 | 8.47 | 8.40 | 8.60 | -0.53 | -5.89% | 5 | 130 | 44.95% |
| MU240524C00114000 | 2024-05-07 11:25AM EDT | 114.00 | 8.56 | 7.70 | 7.85 | +0.25 | +3.01% | 10 | 176 | 44.19% |
| MU240524C00115000 | 2024-05-07 11:03AM EDT | 115.00 | 7.16 | 7.00 | 7.10 | -0.34 | -4.53% | 13 | 517 | 43.16% |
| MU240524C00116000 | 2024-05-07 11:37AM EDT | 116.00 | 7.06 | 6.40 | 6.50 | +0.21 | +3.07% | 28 | 105 | 43.38% |
| MU240524C00117000 | 2024-05-07 11:50AM EDT | 117.00 | 6.50 | 5.85 | 5.95 | +0.29 | +4.67% | 10 | 168 | 43.73% |
| MU240524C00118000 | 2024-05-07 2:00PM EDT | 118.00 | 5.33 | 5.20 | 5.30 | -0.42 | -7.30% | 11 | 71 | 42.77% |
| MU240524C00119000 | 2024-05-07 1:49PM EDT | 119.00 | 4.95 | 4.65 | 4.80 | -0.25 | -4.81% | 132 | 342 | 42.94% |
| MU240524C00120000 | 2024-05-07 1:40PM EDT | 120.00 | 4.35 | 4.15 | 4.25 | -0.38 | -8.03% | 49 | 1,568 | 42.29% |
| MU240524C00121000 | 2024-05-07 1:34PM EDT | 121.00 | 3.80 | 3.70 | 3.80 | -0.45 | -10.59% | 46 | 414 | 42.26% |
| MU240524C00122000 | 2024-05-07 2:04PM EDT | 122.00 | 3.42 | 3.30 | 3.40 | -0.36 | -9.52% | 56 | 584 | 42.38% |
| MU240524C00123000 | 2024-05-07 1:10PM EDT | 123.00 | 3.30 | 2.93 | 3.00 | -0.02 | -0.60% | 9 | 182 | 42.16% |
| MU240524C00124000 | 2024-05-07 12:50PM EDT | 124.00 | 3.20 | 2.58 | 2.65 | +0.30 | +10.34% | 8 | 154 | 42.14% |
| MU240524C00125000 | 2024-05-07 2:22PM EDT | 125.00 | 2.29 | 2.27 | 2.31 | -0.43 | -15.81% | 920 | 1,546 | 41.87% |
| MU240524C00126000 | 2024-05-07 10:28AM EDT | 126.00 | 2.06 | 1.96 | 2.00 | -0.28 | -11.97% | 58 | 630 | 41.58% |
| MU240524C00127000 | 2024-05-07 1:51PM EDT | 127.00 | 1.85 | 1.71 | 1.74 | -0.21 | -10.19% | 5 | 113 | 41.53% |
| MU240524C00128000 | 2024-05-07 2:04PM EDT | 128.00 | 1.57 | 1.49 | 1.52 | -0.21 | -11.80% | 40 | 339 | 41.61% |
| MU240524C00129000 | 2024-05-07 12:33PM EDT | 129.00 | 1.61 | 1.28 | 1.31 | +0.03 | +1.90% | 4 | 240 | 41.53% |
| MU240524C00130000 | 2024-05-07 2:03PM EDT | 130.00 | 1.17 | 1.10 | 1.14 | -0.22 | -15.83% | 24 | 685 | 41.68% |
| MU240524C00131000 | 2024-05-06 3:59PM EDT | 131.00 | 1.16 | 0.96 | 0.98 | 0.00 | - | 81 | 117 | 41.65% |
| MU240524C00132000 | 2024-05-07 1:59PM EDT | 132.00 | 0.85 | 0.82 | 0.84 | -0.13 | -13.27% | 14 | 50 | 41.68% |
| MU240524C00133000 | 2024-05-07 1:43PM EDT | 133.00 | 0.80 | 0.70 | 0.74 | -0.15 | -15.79% | 110 | 215 | 42.07% |
| MU240524C00134000 | 2024-05-07 1:47PM EDT | 134.00 | 0.68 | 0.60 | 0.63 | -0.11 | -13.92% | 2 | 40 | 42.04% |
| MU240524C00135000 | 2024-05-07 2:06PM EDT | 135.00 | 0.55 | 0.52 | 0.55 | -0.11 | -16.67% | 42 | 325 | 42.38% |
| MU240524C00136000 | 2024-05-07 9:34AM EDT | 136.00 | 0.70 | 0.45 | 0.47 | +0.05 | +7.69% | 1 | 39 | 42.43% |
| MU240524C00137000 | 2024-05-07 12:23PM EDT | 137.00 | 0.53 | 0.39 | 0.40 | +0.04 | +8.16% | 54 | 158 | 42.53% |
| MU240524C00138000 | 2024-05-06 9:45AM EDT | 138.00 | 0.80 | 0.33 | 0.35 | +0.30 | +60.00% | 1 | 249 | 42.87% |
| MU240524C00139000 | 2024-05-06 10:10AM EDT | 139.00 | 0.37 | 0.28 | 0.31 | -0.15 | -28.85% | 1 | 60 | 43.36% |
| MU240524C00140000 | 2024-05-07 10:48AM EDT | 140.00 | 0.32 | 0.25 | 0.27 | 0.00 | - | 18 | 305 | 43.65% |
| MU240524C00141000 | 2024-05-06 11:13AM EDT | 141.00 | 0.31 | 0.22 | 0.24 | 0.00 | - | 16 | 25 | 44.14% |
| MU240524C00142000 | 2024-05-06 9:32AM EDT | 142.00 | 0.24 | 0.19 | 0.21 | 0.00 | - | 18 | 276 | 44.43% |
| MU240524C00145000 | 2024-05-07 11:49AM EDT | 145.00 | 0.16 | 0.13 | 0.15 | -0.02 | -11.11% | 46 | 80 | 45.90% |
| MU240524C00150000 | 2024-05-07 12:36PM EDT | 150.00 | 0.10 | 0.08 | 0.10 | -0.02 | -16.67% | 22 | 59 | 49.22% |
| MU240524C00155000 | 2024-05-07 10:17AM EDT | 155.00 | 0.06 | 0.05 | 0.07 | -0.03 | -33.33% | 1 | 25 | 51.37% |
| MU240524C00160000 | 2024-05-07 12:10PM EDT | 160.00 | 0.05 | 0.04 | 0.06 | 0.00 | - | 10 | 233 | 55.47% |
| MU240524C00165000 | 2024-05-06 1:55PM EDT | 165.00 | 0.03 | 0.02 | 0.13 | 0.00 | - | 3 | 4 | 63.48% |
| MU240524C00170000 | 2024-05-02 11:20AM EDT | 170.00 | 0.02 | 0.01 | 0.12 | 0.00 | - | 4 | 9 | 67.19% |
Putsfor24 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MU240524P00045000 | 2024-05-06 9:53AM EDT | 45.00 | 0.01 | 0.00 | 0.15 | 0.00 | - | 3 | 4 | 182.03% |
| MU240524P00065000 | 2024-04-23 9:50AM EDT | 65.00 | 0.04 | 0.00 | 0.10 | 0.00 | - | - | 1 | 111.72% |
| MU240524P00080000 | 2024-05-06 10:10AM EDT | 80.00 | 0.01 | 0.01 | 0.07 | 0.00 | - | 1 | 9 | 74.22% |
| MU240524P00085000 | 2024-05-07 11:27AM EDT | 85.00 | 0.04 | 0.02 | 0.06 | -0.04 | -50.00% | 9 | 24 | 64.06% |
| MU240524P00090000 | 2024-05-07 11:09AM EDT | 90.00 | 0.07 | 0.06 | 0.08 | -0.01 | -12.50% | 11 | 324 | 58.59% |
| MU240524P00095000 | 2024-05-06 3:55PM EDT | 95.00 | 0.12 | 0.10 | 0.12 | 0.00 | - | 54 | 350 | 52.15% |
| MU240524P00096000 | 2024-05-06 12:50PM EDT | 96.00 | 0.14 | 0.11 | 0.14 | 0.00 | - | 5 | 5 | 51.17% |
| MU240524P00097000 | 2024-05-03 3:24PM EDT | 97.00 | 0.28 | 0.13 | 0.15 | 0.00 | - | 26 | 28 | 50.10% |
| MU240524P00098000 | 2024-05-06 11:09AM EDT | 98.00 | 0.18 | 0.14 | 0.16 | 0.00 | - | 25 | 35 | 49.12% |
| MU240524P00099000 | 2024-05-06 3:00PM EDT | 99.00 | 0.19 | 0.16 | 0.18 | 0.00 | - | 12 | 63 | 48.05% |
| MU240524P00100000 | 2024-05-07 11:08AM EDT | 100.00 | 0.21 | 0.18 | 0.21 | -0.02 | -10.00% | 3 | 257 | 47.27% |
| MU240524P00101000 | 2024-05-07 1:49PM EDT | 101.00 | 0.23 | 0.21 | 0.24 | -0.01 | -4.17% | 1 | 16 | 46.29% |
| MU240524P00102000 | 2024-05-07 12:33PM EDT | 102.00 | 0.25 | 0.24 | 0.27 | -0.03 | -10.71% | 3 | 95 | 45.22% |
| MU240524P00103000 | 2024-05-06 12:12PM EDT | 103.00 | 0.32 | 0.29 | 0.31 | 0.00 | - | 6 | 336 | 44.29% |
| MU240524P00104000 | 2024-05-07 11:49AM EDT | 104.00 | 0.31 | 0.33 | 0.36 | -0.07 | -18.42% | 21 | 221 | 43.46% |
| MU240524P00105000 | 2024-05-06 3:12PM EDT | 105.00 | 0.41 | 0.40 | 0.42 | -0.05 | -10.87% | 2 | 197 | 42.73% |
| MU240524P00106000 | 2024-05-07 1:05PM EDT | 106.00 | 0.43 | 0.47 | 0.49 | -0.10 | -18.87% | 2 | 121 | 41.99% |
| MU240524P00107000 | 2024-05-07 10:56AM EDT | 107.00 | 0.50 | 0.55 | 0.58 | -0.09 | -15.25% | 8 | 385 | 41.43% |
| MU240524P00108000 | 2024-05-07 2:13PM EDT | 108.00 | 0.67 | 0.67 | 0.69 | -0.08 | -10.67% | 37 | 159 | 40.97% |
| MU240524P00109000 | 2024-05-07 10:39AM EDT | 109.00 | 0.70 | 0.79 | 0.81 | -0.15 | -17.65% | 4 | 159 | 40.41% |
| MU240524P00110000 | 2024-05-07 2:15PM EDT | 110.00 | 0.95 | 0.94 | 0.97 | -0.06 | -5.94% | 46 | 267 | 40.16% |
| MU240524P00111000 | 2024-05-07 2:14PM EDT | 111.00 | 1.11 | 1.12 | 1.15 | -0.16 | -12.60% | 35 | 214 | 39.87% |
| MU240524P00112000 | 2024-05-07 12:31PM EDT | 112.00 | 1.25 | 1.33 | 1.35 | -0.17 | -11.97% | 30 | 110 | 39.48% |
| MU240524P00113000 | 2024-05-07 2:14PM EDT | 113.00 | 1.55 | 1.55 | 1.60 | -0.07 | -4.32% | 44 | 218 | 39.38% |
| MU240524P00114000 | 2024-05-07 2:06PM EDT | 114.00 | 1.84 | 1.85 | 1.89 | -0.05 | -2.65% | 59 | 81 | 39.36% |
| MU240524P00115000 | 2024-05-07 2:13PM EDT | 115.00 | 2.13 | 2.13 | 2.20 | -0.04 | -1.84% | 22 | 368 | 39.16% |
| MU240524P00116000 | 2024-05-07 2:18PM EDT | 116.00 | 2.47 | 2.48 | 2.52 | -0.09 | -3.52% | 219 | 116 | 38.72% |
| MU240524P00117000 | 2024-05-07 2:26PM EDT | 117.00 | 2.87 | 2.88 | 2.93 | -0.11 | -3.69% | 3 | 105 | 38.82% |
| MU240524P00118000 | 2024-05-07 1:49PM EDT | 118.00 | 3.25 | 3.25 | 3.35 | -0.04 | -1.22% | 38 | 136 | 38.65% |
| MU240524P00119000 | 2024-05-07 10:56AM EDT | 119.00 | 3.24 | 3.75 | 3.85 | -0.61 | -15.84% | 8 | 91 | 38.87% |
| MU240524P00120000 | 2024-05-07 1:50PM EDT | 120.00 | 4.20 | 4.30 | 4.35 | -0.10 | -2.33% | 38 | 203 | 38.71% |
| MU240524P00121000 | 2024-05-07 10:38AM EDT | 121.00 | 4.40 | 4.80 | 4.90 | -0.38 | -7.95% | 7 | 86 | 38.67% |
| MU240524P00122000 | 2024-05-06 12:38PM EDT | 122.00 | 5.29 | 5.35 | 5.50 | 0.00 | - | 34 | 74 | 38.75% |
| MU240524P00123000 | 2024-05-06 11:59AM EDT | 123.00 | 5.92 | 5.95 | 6.05 | 0.00 | - | 5 | 18 | 37.96% |
| MU240524P00124000 | 2024-05-06 10:10AM EDT | 124.00 | 6.20 | 6.60 | 6.75 | 0.00 | - | 12 | 22 | 38.31% |
| MU240524P00125000 | 2024-05-07 9:59AM EDT | 125.00 | 7.25 | 7.30 | 7.40 | +0.15 | +2.11% | 3 | 28 | 37.77% |
| MU240524P00126000 | 2024-05-06 11:59AM EDT | 126.00 | 7.84 | 8.00 | 8.20 | 0.00 | - | 5 | 46 | 38.53% |
| MU240524P00127000 | 2024-04-18 10:05AM EDT | 127.00 | 12.35 | 8.65 | 8.85 | 0.00 | - | 1 | 5 | 37.21% |
| MU240524P00129000 | 2024-04-12 9:32AM EDT | 129.00 | 8.45 | 10.30 | 10.50 | 0.00 | - | 1 | 0 | 37.70% |
| MU240524P00130000 | 2024-05-06 11:00AM EDT | 130.00 | 11.14 | 10.55 | 11.40 | 0.00 | - | 1 | 22 | 38.57% |
| MU240524P00132000 | 2024-05-01 3:00PM EDT | 132.00 | 18.75 | 12.85 | 13.10 | 0.00 | - | - | 54 | 37.94% |
| MU240524P00135000 | 2024-04-18 1:39PM EDT | 135.00 | 22.59 | 15.20 | 15.80 | 0.00 | - | - | 0 | 37.06% |
© 2024 Yahoo. All rights reserved.