UK markets closed
NIKKEI 225
39,341.54 -325.53 (-0.82%) HANG SENG
17,716.47 -373.46 (-2.06%) CRUDE OIL
81.51 +0.61 (+0.75%) GOLD FUTURES
2,336.80 +23.60 (+1.02%) DOW
39,129.22 +1.42 (+0.00%) Bitcoin GBP
48,800.64 +482.58 (+1.00%)
Micron Technology, Inc. (MU)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 02:05PM EDT. Market open.
Callsfor2 August 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MU240802C00060000 | 2024-06-21 10:05AM EDT | 60.00 | 78.00 | 73.55 | 74.75 | 0.00 | - | 1 | 1 | 133.98% |
| MU240802C00085000 | 2024-06-21 12:23PM EDT | 85.00 | 57.46 | 48.60 | 49.60 | 0.00 | - | 1 | 1 | 79.39% |
| MU240802C00095000 | 2024-06-26 12:19PM EDT | 95.00 | 47.86 | 38.95 | 40.10 | 0.00 | - | 6 | 7 | 72.95% |
| MU240802C00115000 | 2024-06-27 12:30PM EDT | 115.00 | 18.80 | 20.05 | 20.80 | -7.70 | -29.06% | 1 | 5 | 52.69% |
| MU240802C00120000 | 2024-06-27 1:00PM EDT | 120.00 | 15.70 | 16.35 | 16.95 | -10.30 | -39.62% | 34 | 22 | 52.04% |
| MU240802C00125000 | 2024-06-27 12:49PM EDT | 125.00 | 12.50 | 12.65 | 12.95 | -9.10 | -42.13% | 48 | 37 | 47.75% |
| MU240802C00128000 | 2024-06-27 11:23AM EDT | 128.00 | 10.45 | 10.55 | 11.30 | -15.47 | -59.68% | 2 | 2 | 48.95% |
| MU240802C00129000 | 2024-06-27 12:13PM EDT | 129.00 | 8.84 | 10.00 | 10.35 | -11.56 | -56.67% | 2 | 14 | 46.61% |
| MU240802C00130000 | 2024-06-27 12:57PM EDT | 130.00 | 8.99 | 9.40 | 9.90 | -9.97 | -52.58% | 26 | 34 | 47.25% |
| MU240802C00131000 | 2024-06-27 12:54PM EDT | 131.00 | 8.50 | 8.95 | 9.15 | -12.50 | -59.52% | 10 | 2 | 45.96% |
| MU240802C00134000 | 2024-06-27 1:37PM EDT | 134.00 | 7.60 | 7.50 | 7.60 | -9.02 | -54.27% | 140 | 33 | 45.58% |
| MU240802C00135000 | 2024-06-27 1:36PM EDT | 135.00 | 7.10 | 7.00 | 7.20 | -8.82 | -55.40% | 667 | 77 | 45.91% |
| MU240802C00136000 | 2024-06-27 1:38PM EDT | 136.00 | 6.65 | 6.60 | 6.70 | -17.20 | -72.12% | 237 | 1 | 45.52% |
| MU240802C00137000 | 2024-06-27 1:18PM EDT | 137.00 | 5.95 | 6.15 | 6.30 | -8.75 | -59.52% | 68 | 41 | 45.62% |
| MU240802C00138000 | 2024-06-27 12:48PM EDT | 138.00 | 5.70 | 5.80 | 5.95 | -8.82 | -60.74% | 168 | 20 | 45.89% |
| MU240802C00139000 | 2024-06-27 1:19PM EDT | 139.00 | 5.13 | 5.40 | 5.55 | -8.84 | -63.28% | 119 | 141 | 45.74% |
| MU240802C00140000 | 2024-06-27 1:48PM EDT | 140.00 | 5.15 | 5.05 | 5.20 | -8.27 | -62.23% | 609 | 561 | 45.79% |
| MU240802C00141000 | 2024-06-27 1:19PM EDT | 141.00 | 4.47 | 4.75 | 4.90 | -8.47 | -65.46% | 39 | 181 | 46.03% |
| MU240802C00142000 | 2024-06-27 1:27PM EDT | 142.00 | 4.26 | 4.40 | 4.55 | -8.54 | -66.72% | 172 | 527 | 45.87% |
| MU240802C00143000 | 2024-06-27 1:45PM EDT | 143.00 | 4.13 | 4.10 | 4.20 | -8.07 | -66.15% | 792 | 140 | 45.58% |
| MU240802C00144000 | 2024-06-27 1:29PM EDT | 144.00 | 3.80 | 3.80 | 3.95 | -7.91 | -67.55% | 411 | 102 | 45.84% |
| MU240802C00145000 | 2024-06-27 1:38PM EDT | 145.00 | 3.62 | 3.60 | 3.70 | -7.50 | -67.45% | 141 | 269 | 45.98% |
| MU240802C00146000 | 2024-06-27 12:28PM EDT | 146.00 | 3.10 | 3.35 | 3.45 | -7.70 | -71.30% | 38 | 190 | 46.03% |
| MU240802C00147000 | 2024-06-27 1:35PM EDT | 147.00 | 3.00 | 3.10 | 3.25 | -7.31 | -70.90% | 119 | 153 | 46.34% |
| MU240802C00148000 | 2024-06-27 1:36PM EDT | 148.00 | 2.92 | 2.88 | 3.05 | -7.10 | -70.86% | 39 | 24 | 46.55% |
| MU240802C00149000 | 2024-06-27 10:44AM EDT | 149.00 | 3.05 | 2.68 | 2.78 | -6.53 | -68.16% | 2 | 53 | 46.17% |
| MU240802C00150000 | 2024-06-27 1:45PM EDT | 150.00 | 2.59 | 2.50 | 2.59 | -6.71 | -72.15% | 1,019 | 520 | 46.25% |
| MU240802C00152500 | 2024-06-27 1:02PM EDT | 152.50 | 2.06 | 2.12 | 2.19 | -6.24 | -75.18% | 32 | 60 | 46.69% |
| MU240802C00155000 | 2024-06-27 1:33PM EDT | 155.00 | 1.73 | 1.78 | 1.86 | -5.77 | -76.93% | 284 | 368 | 47.22% |
| MU240802C00157500 | 2024-06-27 12:41PM EDT | 157.50 | 1.43 | 1.50 | 1.55 | -5.57 | -79.57% | 40 | 74 | 47.45% |
| MU240802C00160000 | 2024-06-27 1:43PM EDT | 160.00 | 1.29 | 1.26 | 1.34 | -4.71 | -78.50% | 218 | 302 | 48.23% |
| MU240802C00162500 | 2024-06-27 11:20AM EDT | 162.50 | 1.00 | 1.08 | 1.14 | -4.36 | -81.34% | 21 | 150 | 48.76% |
| MU240802C00165000 | 2024-06-27 1:05PM EDT | 165.00 | 0.94 | 0.93 | 0.98 | -3.86 | -80.42% | 43 | 117 | 49.39% |
| MU240802C00167500 | 2024-06-27 1:29PM EDT | 167.50 | 0.76 | 0.81 | 0.87 | -3.64 | -82.73% | 13 | 21 | 50.39% |
| MU240802C00170000 | 2024-06-27 1:13PM EDT | 170.00 | 0.70 | 0.69 | 0.76 | -3.18 | -81.96% | 97 | 291 | 50.59% |
| MU240802C00172500 | 2024-06-27 1:18PM EDT | 172.50 | 0.63 | 0.61 | 0.67 | -2.92 | -82.25% | 6 | 9 | 51.42% |
| MU240802C00175000 | 2024-06-27 1:23PM EDT | 175.00 | 0.54 | 0.54 | 0.60 | -2.56 | -82.58% | 76 | 279 | 52.34% |
| MU240802C00180000 | 2024-06-27 12:55PM EDT | 180.00 | 0.39 | 0.42 | 0.47 | -2.09 | -84.27% | 91 | 334 | 53.81% |
| MU240802C00185000 | 2024-06-27 11:45AM EDT | 185.00 | 0.28 | 0.33 | 0.39 | -1.74 | -86.14% | 39 | 69 | 55.52% |
| MU240802C00190000 | 2024-06-27 12:55PM EDT | 190.00 | 0.25 | 0.27 | 0.32 | -1.35 | -84.38% | 27 | 63 | 57.13% |
| MU240802C00195000 | 2024-06-27 10:14AM EDT | 195.00 | 0.27 | 0.22 | 0.27 | -1.06 | -79.70% | 2 | 76 | 58.79% |
| MU240802C00200000 | 2024-06-27 11:50AM EDT | 200.00 | 0.16 | 0.18 | 0.23 | -0.96 | -85.71% | 28 | 151 | 60.35% |
| MU240802C00205000 | 2024-06-27 1:33PM EDT | 205.00 | 0.17 | 0.14 | 0.20 | -0.76 | -81.72% | 19 | 194 | 61.72% |
| MU240802C00210000 | 2024-06-27 10:51AM EDT | 210.00 | 0.13 | 0.12 | 0.17 | -0.72 | -84.71% | 2 | 71 | 63.18% |
| MU240802C00215000 | 2024-06-27 11:20AM EDT | 215.00 | 0.11 | 0.09 | 0.15 | -0.56 | -83.58% | 93 | 114 | 64.36% |
Putsfor2 August 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MU240802P00085000 | 2024-06-27 11:45AM EDT | 85.00 | 0.06 | 0.01 | 0.20 | -0.09 | -60.00% | 10 | 36 | 64.45% |
| MU240802P00090000 | 2024-06-27 1:21PM EDT | 90.00 | 0.08 | 0.05 | 0.09 | -0.18 | -69.23% | 14 | 38 | 54.10% |
| MU240802P00095000 | 2024-06-27 12:56PM EDT | 95.00 | 0.12 | 0.09 | 0.15 | -0.26 | -68.42% | 17 | 287 | 51.17% |
| MU240802P00100000 | 2024-06-27 11:57AM EDT | 100.00 | 0.20 | 0.16 | 0.22 | -0.31 | -60.78% | 266 | 639 | 49.02% |
| MU240802P00105000 | 2024-06-27 12:56PM EDT | 105.00 | 0.35 | 0.29 | 0.35 | -0.43 | -55.13% | 60 | 105 | 45.80% |
| MU240802P00110000 | 2024-06-27 1:13PM EDT | 110.00 | 0.64 | 0.54 | 0.60 | -0.63 | -49.61% | 171 | 126 | 43.46% |
| MU240802P00115000 | 2024-06-27 1:23PM EDT | 115.00 | 1.26 | 1.04 | 1.10 | -0.61 | -32.62% | 349 | 219 | 42.29% |
| MU240802P00120000 | 2024-06-27 1:33PM EDT | 120.00 | 2.00 | 1.87 | 1.95 | -0.81 | -28.83% | 520 | 124 | 41.55% |
| MU240802P00125000 | 2024-06-27 1:47PM EDT | 125.00 | 3.24 | 3.20 | 3.35 | -1.18 | -26.70% | 266 | 147 | 41.69% |
| MU240802P00128000 | 2024-06-27 1:39PM EDT | 128.00 | 4.30 | 4.25 | 4.40 | -1.10 | -20.37% | 95 | 77 | 41.44% |
| MU240802P00129000 | 2024-06-27 1:18PM EDT | 129.00 | 5.15 | 4.65 | 4.80 | -0.70 | -11.97% | 33 | 33 | 41.39% |
| MU240802P00130000 | 2024-06-27 1:36PM EDT | 130.00 | 5.32 | 5.05 | 5.20 | -0.38 | -6.67% | 107 | 87 | 41.21% |
| MU240802P00131000 | 2024-06-27 1:13PM EDT | 131.00 | 5.99 | 5.60 | 5.65 | -0.91 | -13.19% | 22 | 41 | 41.20% |
| MU240802P00132000 | 2024-06-27 1:34PM EDT | 132.00 | 6.28 | 6.00 | 6.15 | -0.92 | -12.78% | 129 | 16 | 41.35% |
| MU240802P00133000 | 2024-06-27 1:36PM EDT | 133.00 | 6.70 | 6.45 | 6.60 | -0.38 | -5.37% | 64 | 33 | 41.07% |
| MU240802P00134000 | 2024-06-27 1:38PM EDT | 134.00 | 7.00 | 7.00 | 7.15 | -1.67 | -19.26% | 39 | 58 | 41.22% |
| MU240802P00135000 | 2024-06-27 12:31PM EDT | 135.00 | 8.61 | 7.55 | 7.70 | +0.62 | +7.76% | 50 | 104 | 41.26% |
| MU240802P00136000 | 2024-06-27 12:23PM EDT | 136.00 | 9.55 | 8.10 | 8.25 | +0.10 | +1.06% | 65 | 19 | 41.17% |
| MU240802P00137000 | 2024-06-27 11:45AM EDT | 137.00 | 9.65 | 8.75 | 8.85 | +0.32 | +3.43% | 20 | 27 | 41.24% |
| MU240802P00138000 | 2024-06-27 9:53AM EDT | 138.00 | 8.60 | 9.00 | 9.45 | -1.29 | -13.04% | 5 | 47 | 41.19% |
| MU240802P00139000 | 2024-06-27 10:31AM EDT | 139.00 | 10.00 | 9.65 | 10.15 | -0.25 | -2.44% | 5 | 108 | 41.60% |
| MU240802P00140000 | 2024-06-27 12:47PM EDT | 140.00 | 11.02 | 10.05 | 11.00 | +0.46 | +4.36% | 124 | 208 | 42.82% |
| MU240802P00141000 | 2024-06-27 1:12PM EDT | 141.00 | 11.75 | 10.90 | 11.50 | +0.85 | +7.80% | 66 | 100 | 41.79% |
| MU240802P00142000 | 2024-06-27 11:24AM EDT | 142.00 | 12.81 | 11.75 | 12.20 | +1.46 | +12.86% | 52 | 132 | 41.86% |
| MU240802P00143000 | 2024-06-26 3:43PM EDT | 143.00 | 12.40 | 12.10 | 13.20 | 0.00 | - | 61 | 99 | 43.75% |
| MU240802P00144000 | 2024-06-26 12:46PM EDT | 144.00 | 13.35 | 12.90 | 13.60 | 0.00 | - | 1 | 18 | 41.65% |
| MU240802P00145000 | 2024-06-26 1:35PM EDT | 145.00 | 13.85 | 13.65 | 14.55 | 0.00 | - | 2 | 44 | 43.05% |
| MU240802P00146000 | 2024-06-26 10:08AM EDT | 146.00 | 14.30 | 14.70 | 15.40 | 0.00 | - | 25 | 44 | 43.73% |
| MU240802P00147000 | 2024-06-27 11:29AM EDT | 147.00 | 16.60 | 15.45 | 16.45 | +1.50 | +9.93% | 1 | 15 | 45.72% |
| MU240802P00148000 | 2024-06-20 1:58PM EDT | 148.00 | 14.15 | 16.05 | 17.00 | 0.00 | - | - | 24 | 44.12% |
| MU240802P00149000 | 2024-06-21 9:38AM EDT | 149.00 | 19.21 | 17.10 | 17.50 | 0.00 | - | 1 | 49 | 41.87% |
| MU240802P00150000 | 2024-06-27 9:54AM EDT | 150.00 | 16.89 | 17.70 | 18.55 | +0.71 | +4.39% | 3 | 20 | 43.73% |
| MU240802P00152500 | 2024-06-24 2:43PM EDT | 152.50 | 19.65 | 19.95 | 20.90 | 0.00 | - | 42 | 38 | 46.05% |
| MU240802P00155000 | 2024-06-26 3:29PM EDT | 155.00 | 19.88 | 21.75 | 22.80 | 0.00 | - | 2 | 13 | 44.02% |
| MU240802P00160000 | 2024-06-26 2:39PM EDT | 160.00 | 24.02 | 26.60 | 27.50 | 0.00 | - | 1 | 3 | 46.83% |
© 2024 Yahoo. All rights reserved.