UK markets open in 4 hours 51 minutes
NIKKEI 225
38,157.34 -116.71 (-0.30%) HANG SENG
17,857.38 +94.35 (+0.53%) CRUDE OIL
79.27 +0.27 (+0.34%) GOLD FUTURES
2,333.60 +22.60 (+0.98%) DOW
37,903.29 +87.37 (+0.23%) Bitcoin GBP
45,717.95 -2,056.57 (-4.30%)
Micron Technology, Inc. (MU)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MU250117C00017500 | 2024-04-16 12:23PM EDT | 17.50 | 104.31 | 91.25 | 94.95 | 0.00 | - | 2 | 30 | 131.64% |
| MU250117C00022500 | 2024-02-12 11:15AM EDT | 22.50 | 64.09 | 70.70 | 72.85 | 0.00 | - | 1 | 26 | 0.00% |
| MU250117C00025000 | 2024-04-10 2:28PM EDT | 25.00 | 96.67 | 84.45 | 87.20 | 0.00 | - | 2 | 7 | 111.16% |
| MU250117C00027500 | 2023-12-07 12:58PM EDT | 27.50 | 47.18 | 55.50 | 59.10 | 0.00 | - | 30 | 31 | 0.00% |
| MU250117C00030000 | 2024-01-16 4:10PM EDT | 30.00 | 55.80 | 51.70 | 54.05 | 0.00 | - | 2 | 81 | 0.00% |
| MU250117C00032500 | 2024-03-08 10:32AM EDT | 32.50 | 69.00 | 91.20 | 93.55 | 0.00 | - | 1 | 4 | 235.38% |
| MU250117C00035000 | 2024-03-25 11:20AM EDT | 35.00 | 85.00 | 76.15 | 77.15 | 0.00 | - | 17 | 147 | 99.19% |
| MU250117C00037500 | 2024-03-26 10:49AM EDT | 37.50 | 83.30 | 74.25 | 75.25 | 0.00 | - | 1 | 69 | 100.78% |
| MU250117C00040000 | 2024-04-11 3:28PM EDT | 40.00 | 88.35 | 70.45 | 73.05 | 0.00 | - | 1 | 125 | 89.77% |
| MU250117C00042500 | 2023-12-21 11:16AM EDT | 42.50 | 43.48 | 45.00 | 49.60 | 0.00 | - | 1 | 58 | 0.00% |
| MU250117C00045000 | 2024-04-05 11:42AM EDT | 45.00 | 79.54 | 65.75 | 67.35 | 0.00 | - | 1 | 134 | 78.30% |
| MU250117C00047500 | 2024-03-05 2:24PM EDT | 47.50 | 49.45 | 77.20 | 79.80 | 0.00 | - | 1 | 76 | 173.60% |
| MU250117C00050000 | 2024-04-19 3:15PM EDT | 50.00 | 58.50 | 61.15 | 62.75 | 0.00 | - | 10 | 281 | 74.06% |
| MU250117C00052500 | 2024-04-03 2:44PM EDT | 52.50 | 77.93 | 58.85 | 60.40 | 0.00 | - | 2 | 256 | 71.68% |
| MU250117C00055000 | 2024-04-30 10:45AM EDT | 55.00 | 63.07 | 56.45 | 57.95 | 0.00 | - | 25 | 816 | 68.51% |
| MU250117C00057500 | 2024-04-05 11:39AM EDT | 57.50 | 68.01 | 54.30 | 55.80 | 0.00 | - | 1 | 250 | 67.53% |
| MU250117C00060000 | 2024-05-01 3:49PM EDT | 60.00 | 54.00 | 52.00 | 53.60 | -3.30 | -5.76% | 2 | 3,591 | 65.67% |
| MU250117C00062500 | 2024-04-18 2:57PM EDT | 62.50 | 53.69 | 49.75 | 51.25 | 0.00 | - | 4 | 1,325 | 63.46% |
| MU250117C00065000 | 2024-04-25 9:49AM EDT | 65.00 | 48.25 | 47.70 | 49.05 | 0.00 | - | 1 | 1,826 | 62.31% |
| MU250117C00067500 | 2024-04-26 3:52PM EDT | 67.50 | 51.04 | 45.25 | 46.50 | 0.00 | - | 2 | 464 | 58.90% |
| MU250117C00070000 | 2024-05-01 11:12AM EDT | 70.00 | 44.00 | 43.40 | 44.40 | -6.00 | -12.00% | 1 | 5,899 | 58.44% |
| MU250117C00072500 | 2024-04-23 9:30AM EDT | 72.50 | 42.28 | 41.20 | 42.30 | 0.00 | - | 1 | 1,310 | 56.89% |
| MU250117C00075000 | 2024-04-25 9:52AM EDT | 75.00 | 40.25 | 39.55 | 40.50 | 0.00 | - | 2 | 3,177 | 57.24% |
| MU250117C00077500 | 2024-04-22 10:16AM EDT | 77.50 | 36.00 | 37.30 | 38.60 | 0.00 | - | 1 | 1,589 | 55.79% |
| MU250117C00080000 | 2024-04-29 3:03PM EDT | 80.00 | 39.73 | 35.30 | 36.20 | 0.00 | - | 2 | 4,068 | 53.73% |
| MU250117C00082500 | 2024-04-25 11:13AM EDT | 82.50 | 35.30 | 33.50 | 34.65 | 0.00 | - | 2 | 498 | 53.71% |
| MU250117C00085000 | 2024-04-25 11:01AM EDT | 85.00 | 33.62 | 31.90 | 32.40 | 0.00 | - | 2 | 3,994 | 52.54% |
| MU250117C00087500 | 2024-04-22 2:21PM EDT | 87.50 | 30.55 | 29.95 | 31.10 | 0.00 | - | 5 | 669 | 52.32% |
| MU250117C00090000 | 2024-04-30 3:44PM EDT | 90.00 | 28.36 | 28.05 | 28.90 | -3.98 | -12.31% | 66 | 6,894 | 50.47% |
| MU250117C00092500 | 2024-04-30 11:09AM EDT | 92.50 | 27.10 | 26.50 | 27.30 | -4.60 | -14.51% | 1 | 558 | 50.11% |
| MU250117C00095000 | 2024-04-29 10:43AM EDT | 95.00 | 28.75 | 25.30 | 25.70 | 0.00 | - | 1 | 4,906 | 50.14% |
| MU250117C00097500 | 2024-04-23 12:33PM EDT | 97.50 | 26.10 | 23.80 | 24.50 | 0.00 | - | 37 | 305 | 50.13% |
| MU250117C00100000 | 2024-05-01 1:46PM EDT | 100.00 | 23.65 | 22.35 | 22.70 | -1.35 | -5.40% | 101 | 8,401 | 49.64% |
| MU250117C00105000 | 2024-05-01 9:44AM EDT | 105.00 | 21.65 | 19.35 | 20.35 | -2.20 | -9.22% | 1 | 1,509 | 49.80% |
| MU250117C00110000 | 2024-05-01 3:58PM EDT | 110.00 | 17.45 | 17.10 | 17.50 | -3.35 | -16.11% | 68 | 4,254 | 47.94% |
| MU250117C00115000 | 2024-05-01 1:49PM EDT | 115.00 | 15.55 | 14.85 | 15.30 | -2.18 | -12.30% | 28 | 3,617 | 47.35% |
| MU250117C00120000 | 2024-05-01 3:28PM EDT | 120.00 | 13.20 | 13.15 | 13.45 | -2.55 | -16.19% | 225 | 1,820 | 47.14% |
| MU250117C00125000 | 2024-05-01 1:17PM EDT | 125.00 | 11.49 | 11.30 | 11.65 | -2.76 | -19.37% | 139 | 2,163 | 46.56% |
| MU250117C00130000 | 2024-05-01 3:27PM EDT | 130.00 | 10.00 | 9.85 | 10.10 | -2.20 | -18.03% | 271 | 3,837 | 46.17% |
| MU250117C00135000 | 2024-05-01 2:42PM EDT | 135.00 | 9.75 | 8.55 | 8.90 | -0.75 | -7.14% | 13 | 3,920 | 46.29% |
| MU250117C00140000 | 2024-05-01 3:05PM EDT | 140.00 | 8.70 | 7.45 | 7.60 | -0.50 | -5.43% | 53 | 3,393 | 45.70% |
| MU250117C00145000 | 2024-05-01 10:42AM EDT | 145.00 | 6.80 | 6.45 | 6.60 | -1.25 | -15.53% | 1 | 1,920 | 45.58% |
| MU250117C00150000 | 2024-05-01 3:12PM EDT | 150.00 | 5.60 | 5.55 | 5.70 | -1.45 | -20.57% | 53 | 3,345 | 45.39% |
| MU250117C00155000 | 2024-05-01 3:17PM EDT | 155.00 | 5.15 | 4.80 | 4.95 | -1.00 | -16.26% | 3 | 520 | 45.33% |
| MU250117C00160000 | 2024-05-01 2:27PM EDT | 160.00 | 4.50 | 4.15 | 4.40 | -0.70 | -13.46% | 14 | 1,380 | 45.67% |
| MU250117C00165000 | 2024-05-01 2:46PM EDT | 165.00 | 3.90 | 3.60 | 3.75 | -0.35 | -8.24% | 279 | 269 | 45.34% |
| MU250117C00170000 | 2024-05-01 1:45PM EDT | 170.00 | 3.20 | 3.05 | 3.25 | -1.05 | -24.71% | 23 | 1,080 | 45.29% |
| MU250117C00175000 | 2024-04-26 2:57PM EDT | 175.00 | 3.70 | 2.60 | 2.80 | 0.00 | - | 5 | 443 | 45.17% |
| MU250117C00180000 | 2024-05-01 2:28PM EDT | 180.00 | 2.62 | 2.26 | 2.44 | -0.68 | -20.61% | 6 | 2,083 | 45.21% |
| MU250117C00185000 | 2024-05-01 11:11AM EDT | 185.00 | 2.09 | 1.94 | 2.13 | -0.63 | -23.16% | 19 | 4,405 | 45.26% |
| MU250117C00190000 | 2024-04-30 3:06PM EDT | 190.00 | 2.39 | 1.69 | 1.86 | 0.00 | - | 8 | 607 | 45.31% |
| MU250117C00195000 | 2024-05-01 12:09PM EDT | 195.00 | 1.52 | 1.47 | 1.62 | -0.68 | -30.91% | 252 | 1,307 | 45.34% |
| MU250117C00200000 | 2024-05-01 2:38PM EDT | 200.00 | 1.50 | 1.26 | 1.42 | -0.22 | -12.79% | 52 | 2,416 | 45.41% |
Putsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MU250117P00017500 | 2024-02-22 12:00PM EDT | 17.50 | 0.05 | 0.03 | 0.35 | 0.00 | - | 20 | 989 | 100.59% |
| MU250117P00022500 | 2024-04-16 2:18PM EDT | 22.50 | 0.10 | 0.00 | 0.24 | 0.00 | - | 1 | 161 | 81.45% |
| MU250117P00025000 | 2024-04-17 10:29AM EDT | 25.00 | 0.06 | 0.02 | 0.24 | 0.00 | - | 3 | 334 | 76.95% |
| MU250117P00027500 | 2024-02-22 4:26PM EDT | 27.50 | 0.15 | 0.00 | 1.33 | 0.00 | - | 318 | 261 | 93.55% |
| MU250117P00030000 | 2024-04-02 10:14AM EDT | 30.00 | 0.08 | 0.03 | 0.17 | 0.00 | - | 2 | 1,849 | 65.43% |
| MU250117P00032500 | 2024-05-01 9:44AM EDT | 32.50 | 0.21 | 0.04 | 0.29 | 0.00 | - | 1 | 289 | 65.92% |
| MU250117P00035000 | 2024-04-26 9:35AM EDT | 35.00 | 0.13 | 0.06 | 0.23 | 0.00 | - | 7 | 2,413 | 60.94% |
| MU250117P00037500 | 2024-03-21 12:06PM EDT | 37.50 | 0.22 | 0.09 | 0.43 | 0.00 | - | 1 | 487 | 62.60% |
| MU250117P00040000 | 2024-04-26 1:37PM EDT | 40.00 | 0.21 | 0.10 | 0.34 | 0.00 | - | 8 | 4,360 | 57.62% |
| MU250117P00042500 | 2024-04-22 3:46PM EDT | 42.50 | 0.25 | 0.20 | 0.26 | 0.00 | - | 2 | 3,052 | 54.74% |
| MU250117P00045000 | 2024-04-03 11:33AM EDT | 45.00 | 0.27 | 0.24 | 0.31 | 0.00 | - | 1 | 5,433 | 53.13% |
| MU250117P00047500 | 2024-04-16 9:30AM EDT | 47.50 | 0.26 | 0.30 | 0.37 | 0.00 | - | 10 | 1,297 | 51.86% |
| MU250117P00050000 | 2024-05-01 1:24PM EDT | 50.00 | 0.45 | 0.37 | 0.45 | +0.03 | +7.14% | 3 | 6,888 | 50.68% |
| MU250117P00052500 | 2024-04-26 3:25PM EDT | 52.50 | 0.49 | 0.46 | 0.53 | 0.00 | - | 60 | 3,750 | 50.20% |
| MU250117P00055000 | 2024-04-29 12:16PM EDT | 55.00 | 0.55 | 0.56 | 0.63 | 0.00 | - | 800 | 11,211 | 49.02% |
| MU250117P00057500 | 2024-04-22 2:19PM EDT | 57.50 | 0.80 | 0.67 | 0.76 | 0.00 | - | 40 | 1,786 | 48.10% |
| MU250117P00060000 | 2024-04-30 1:26PM EDT | 60.00 | 0.80 | 0.81 | 0.90 | 0.00 | - | 43 | 7,543 | 47.07% |
| MU250117P00062500 | 2024-05-01 3:16PM EDT | 62.50 | 0.89 | 0.97 | 1.07 | -0.01 | -1.11% | 2 | 3,119 | 46.19% |
| MU250117P00065000 | 2024-04-29 3:28PM EDT | 65.00 | 1.09 | 1.17 | 1.33 | 0.00 | - | 1 | 12,203 | 45.92% |
| MU250117P00067500 | 2024-04-22 9:30AM EDT | 67.50 | 1.68 | 1.38 | 1.58 | 0.00 | - | 3 | 1,920 | 45.25% |
| MU250117P00070000 | 2024-05-01 12:00PM EDT | 70.00 | 1.82 | 1.67 | 1.79 | +0.26 | +16.67% | 5 | 8,768 | 44.07% |
| MU250117P00072500 | 2024-04-22 12:02PM EDT | 72.50 | 2.25 | 1.97 | 2.15 | 0.00 | - | 1 | 1,411 | 43.73% |
| MU250117P00075000 | 2024-05-01 11:10AM EDT | 75.00 | 2.41 | 2.32 | 2.52 | +0.27 | +12.62% | 1 | 7,579 | 43.18% |
| MU250117P00077500 | 2024-05-01 11:09AM EDT | 77.50 | 2.80 | 2.72 | 2.93 | +0.34 | +13.82% | 4 | 2,022 | 42.62% |
| MU250117P00080000 | 2024-05-01 11:31AM EDT | 80.00 | 3.35 | 3.20 | 3.35 | +0.45 | +15.52% | 1 | 4,501 | 41.88% |
| MU250117P00082500 | 2024-04-26 3:51PM EDT | 82.50 | 3.30 | 3.70 | 3.85 | 0.00 | - | 1 | 1,693 | 41.32% |
| MU250117P00085000 | 2024-04-29 11:18AM EDT | 85.00 | 3.89 | 4.25 | 4.50 | 0.00 | - | 2 | 4,293 | 41.16% |
| MU250117P00087500 | 2024-04-30 12:19PM EDT | 87.50 | 4.30 | 4.90 | 5.10 | 0.00 | - | 1 | 2,193 | 40.57% |
| MU250117P00090000 | 2024-05-01 1:50PM EDT | 90.00 | 5.70 | 5.60 | 5.80 | +0.65 | +12.87% | 15 | 5,996 | 40.14% |
| MU250117P00092500 | 2024-04-30 2:26PM EDT | 92.50 | 5.65 | 6.40 | 6.70 | 0.00 | - | 14 | 548 | 40.19% |
| MU250117P00095000 | 2024-04-29 9:34AM EDT | 95.00 | 6.50 | 7.25 | 8.40 | 0.00 | - | 3 | 1,616 | 42.55% |
| MU250117P00097500 | 2024-05-01 3:10PM EDT | 97.50 | 7.30 | 8.15 | 8.35 | +0.10 | +1.39% | 15 | 639 | 39.11% |
| MU250117P00100000 | 2024-05-01 3:45PM EDT | 100.00 | 8.85 | 9.15 | 9.30 | +0.70 | +8.59% | 824 | 4,052 | 38.67% |
| MU250117P00105000 | 2024-05-01 3:28PM EDT | 105.00 | 10.32 | 11.30 | 11.50 | +0.22 | +2.18% | 2 | 1,246 | 38.07% |
| MU250117P00110000 | 2024-04-30 3:01PM EDT | 110.00 | 13.40 | 13.75 | 14.00 | +0.95 | +7.63% | 4 | 2,286 | 37.54% |
| MU250117P00115000 | 2024-05-01 11:14AM EDT | 115.00 | 16.80 | 16.50 | 16.75 | +1.95 | +13.13% | 53 | 748 | 36.95% |
| MU250117P00120000 | 2024-05-01 1:18PM EDT | 120.00 | 19.95 | 19.50 | 19.75 | +2.10 | +11.76% | 75 | 2,584 | 36.32% |
| MU250117P00125000 | 2024-04-30 11:49AM EDT | 125.00 | 20.60 | 22.15 | 23.20 | 0.00 | - | 26 | 1,488 | 36.24% |
| MU250117P00130000 | 2024-04-26 11:20AM EDT | 130.00 | 24.65 | 26.15 | 26.90 | 0.00 | - | 101 | 1,378 | 36.24% |
| MU250117P00135000 | 2024-04-19 12:43PM EDT | 135.00 | 32.35 | 29.80 | 30.45 | 0.00 | - | 57 | 276 | 35.17% |
| MU250117P00140000 | 2024-04-24 1:22PM EDT | 140.00 | 32.95 | 33.65 | 34.20 | 0.00 | - | 7 | 150 | 34.01% |
| MU250117P00145000 | 2024-04-25 12:54PM EDT | 145.00 | 36.15 | 37.70 | 38.65 | 0.00 | - | 29 | 206 | 34.69% |
| MU250117P00150000 | 2024-05-01 1:16PM EDT | 150.00 | 42.63 | 41.65 | 42.95 | +2.34 | +5.81% | 3 | 71 | 34.36% |
| MU250117P00155000 | 2024-04-11 11:29AM EDT | 155.00 | 36.35 | 45.70 | 47.25 | 0.00 | - | - | 30 | 33.44% |
| MU250117P00160000 | 2024-03-25 11:55AM EDT | 160.00 | 44.10 | 48.60 | 49.90 | 0.00 | - | 11 | 11 | 0.00% |
| MU250117P00165000 | 2024-05-01 1:17PM EDT | 165.00 | 56.12 | 54.85 | 56.45 | +2.21 | +4.10% | 2 | 5 | 32.83% |
| MU250117P00170000 | 2024-04-25 2:33PM EDT | 170.00 | 58.63 | 58.00 | 61.40 | 0.00 | - | 4 | 14 | 34.20% |
| MU250117P00175000 | 2024-03-26 10:35AM EDT | 175.00 | 57.05 | 63.50 | 65.10 | 0.00 | - | 13 | 13 | 0.00% |
| MU250117P00185000 | 2024-03-26 10:24AM EDT | 185.00 | 64.75 | 73.25 | 75.00 | 0.00 | - | 2 | 0 | 0.00% |
| MU250117P00190000 | 2024-03-27 10:12AM EDT | 190.00 | 72.85 | 75.30 | 76.90 | 0.00 | - | 12 | 0 | 0.00% |
| MU250117P00195000 | 2024-03-27 10:25AM EDT | 195.00 | 77.55 | 80.35 | 81.80 | 0.00 | - | 21 | 0 | 0.00% |
| MU250117P00200000 | 2024-04-26 10:04AM EDT | 200.00 | 87.60 | 89.45 | 91.10 | 0.00 | - | 10 | 0 | 40.59% |
© 2024 Yahoo. All rights reserved.