UK markets closed
NIKKEI 225
38,073.98 -128.39 (-0.34%) HANG SENG
18,537.81 +223.95 (+1.22%) CRUDE OIL
79.35 +0.36 (+0.46%) GOLD FUTURES
2,338.20 +15.90 (+0.68%) DOW
39,218.94 +162.55 (+0.42%) Bitcoin GBP
49,985.83 +224.94 (+0.45%)
Micron Technology, Inc. (MU)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 12:29PM EDT. Market open.
Strike:100.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MU240510C00100000 | 2024-05-08 9:50AM EDT | 2024-05-10 | 18.50 | 18.40 | 18.85 | -1.45 | -7.27% | 1 | 59 | 145.31% |
| MU240517C00100000 | 2024-05-09 12:14PM EDT | 2024-05-17 | 18.64 | 18.55 | 18.75 | -0.36 | -1.90% | 8 | 7,248 | 69.73% |
| MU240524C00100000 | 2024-05-01 11:09AM EDT | 2024-05-24 | 11.60 | 18.80 | 19.10 | 0.00 | - | 11 | 22 | 61.28% |
| MU240531C00100000 | 2024-05-07 3:20PM EDT | 2024-05-31 | 20.25 | 19.00 | 19.20 | 0.00 | - | 252 | 215 | 54.25% |
| MU240607C00100000 | 2024-05-01 9:57AM EDT | 2024-06-07 | 13.66 | 19.25 | 19.50 | 0.00 | - | - | 1 | 51.93% |
| MU240621C00100000 | 2024-05-09 11:54AM EDT | 2024-06-21 | 19.90 | 19.85 | 20.10 | -0.35 | -1.73% | 7 | 7,044 | 51.12% |
| MU240719C00100000 | 2024-05-09 9:53AM EDT | 2024-07-19 | 21.65 | 21.55 | 21.70 | -0.55 | -2.48% | 19 | 2,562 | 51.23% |
| MU240816C00100000 | 2024-05-07 1:59PM EDT | 2024-08-16 | 23.90 | 22.75 | 23.20 | 0.00 | - | 7 | 1,761 | 51.04% |
| MU240920C00100000 | 2024-05-09 9:34AM EDT | 2024-09-20 | 24.71 | 24.10 | 24.30 | -0.79 | -3.10% | 1 | 3,119 | 49.96% |
| MU241018C00100000 | 2024-05-09 11:43AM EDT | 2024-10-18 | 25.52 | 25.35 | 25.55 | -0.43 | -1.66% | 3 | 1,521 | 50.08% |
| MU241220C00100000 | 2024-05-08 3:56PM EDT | 2024-12-20 | 27.90 | 27.70 | 27.90 | -0.63 | -2.21% | 1 | 888 | 50.32% |
| MU250117C00100000 | 2024-05-09 11:38AM EDT | 2025-01-17 | 29.00 | 28.60 | 28.85 | -0.05 | -0.17% | 2 | 8,391 | 50.30% |
| MU250321C00100000 | 2024-05-08 9:30AM EDT | 2025-03-21 | 30.87 | 30.75 | 31.00 | 0.00 | - | 1 | 133 | 50.88% |
| MU250620C00100000 | 2024-05-08 3:59PM EDT | 2025-06-20 | 34.21 | 33.15 | 33.70 | 0.00 | - | 5 | 1,142 | 50.91% |
| MU251219C00100000 | 2024-05-06 10:28AM EDT | 2025-12-19 | 37.75 | 37.50 | 38.20 | 0.00 | - | 3 | 874 | 51.06% |
| MU260116C00100000 | 2024-05-08 11:47AM EDT | 2026-01-16 | 39.00 | 38.15 | 39.50 | 0.00 | - | 1 | 1,037 | 51.77% |
| MU260618C00100000 | 2024-04-17 2:59PM EDT | 2026-06-18 | 41.00 | 41.20 | 41.80 | 0.00 | - | 20 | 82 | 51.00% |
| MU261218C00100000 | 2024-05-01 9:30AM EDT | 2026-12-18 | 40.00 | 44.60 | 45.90 | 0.00 | - | 1 | 47 | 51.75% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MU240510P00100000 | 2024-05-09 10:08AM EDT | 2024-05-10 | 0.02 | 0.00 | 0.02 | 0.00 | - | 75 | 886 | 87.50% |
| MU240517P00100000 | 2024-05-09 12:14PM EDT | 2024-05-17 | 0.05 | 0.05 | 0.06 | -0.03 | -33.33% | 47 | 3,250 | 50.78% |
| MU240524P00100000 | 2024-05-08 3:21PM EDT | 2024-05-24 | 0.21 | 0.21 | 0.22 | 0.00 | - | 7 | 240 | 48.34% |
| MU240531P00100000 | 2024-05-09 11:07AM EDT | 2024-05-31 | 0.27 | 0.28 | 0.31 | -0.02 | -6.90% | 58 | 458 | 43.31% |
| MU240607P00100000 | 2024-05-09 10:41AM EDT | 2024-06-07 | 0.39 | 0.40 | 0.42 | -0.01 | -2.50% | 5 | 50 | 40.63% |
| MU240614P00100000 | 2024-05-08 3:06PM EDT | 2024-06-14 | 0.54 | 0.53 | 0.56 | 0.00 | - | 65 | 166 | 39.26% |
| MU240621P00100000 | 2024-05-09 11:45AM EDT | 2024-06-21 | 0.87 | 0.85 | 0.89 | +0.04 | +4.82% | 248 | 3,017 | 40.87% |
| MU240719P00100000 | 2024-05-09 12:00PM EDT | 2024-07-19 | 2.23 | 2.15 | 2.19 | +0.16 | +7.73% | 53 | 6,754 | 43.29% |
| MU240816P00100000 | 2024-05-08 2:27PM EDT | 2024-08-16 | 2.91 | 2.92 | 2.95 | 0.00 | - | 2 | 1,040 | 41.46% |
| MU240920P00100000 | 2024-05-09 9:44AM EDT | 2024-09-20 | 3.90 | 3.75 | 3.85 | +0.15 | +4.00% | 1 | 1,374 | 40.16% |
| MU241018P00100000 | 2024-05-09 11:24AM EDT | 2024-10-18 | 4.60 | 4.70 | 4.80 | -0.10 | -2.13% | 1 | 1,285 | 40.64% |
| MU241220P00100000 | 2024-05-08 11:58AM EDT | 2024-12-20 | 6.12 | 6.10 | 6.25 | 0.00 | - | 2 | 1,420 | 39.59% |
| MU250117P00100000 | 2024-05-08 11:25AM EDT | 2025-01-17 | 6.80 | 6.80 | 6.90 | 0.00 | - | 22 | 4,819 | 39.44% |
| MU250321P00100000 | 2024-05-07 12:55PM EDT | 2025-03-21 | 7.75 | 8.05 | 8.15 | 0.00 | - | 8 | 1,082 | 38.84% |
| MU250620P00100000 | 2024-05-09 11:38AM EDT | 2025-06-20 | 9.50 | 9.45 | 9.65 | +0.20 | +2.15% | 1 | 2,703 | 37.90% |
| MU251219P00100000 | 2024-05-07 3:14PM EDT | 2025-12-19 | 11.95 | 11.40 | 12.40 | 0.00 | - | 13 | 205 | 37.03% |
| MU260116P00100000 | 2024-05-06 9:30AM EDT | 2026-01-16 | 11.86 | 12.40 | 13.70 | 0.00 | - | 1 | 191 | 38.70% |
| MU260618P00100000 | 2024-04-08 1:38PM EDT | 2026-06-18 | 14.21 | 13.45 | 15.50 | 0.00 | - | 2 | 0 | 37.76% |
| MU261218P00100000 | 2024-05-06 2:56PM EDT | 2026-12-18 | 16.00 | 15.95 | 16.25 | 0.00 | - | 1 | 127 | 35.11% |
© 2024 Yahoo. All rights reserved.