UK markets closed
NIKKEI 225
38,073.98 -128.39 (-0.34%) HANG SENG
18,537.81 +223.95 (+1.22%) CRUDE OIL
79.44 +0.45 (+0.57%) GOLD FUTURES
2,343.70 +21.40 (+0.92%) DOW
39,369.88 +313.49 (+0.80%) Bitcoin GBP
49,696.95 -206.62 (-0.41%)
Micron Technology, Inc. (MU)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 03:01PM EDT. Market open.
Strike:110.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MU240510C00110000 | 2024-05-09 2:08PM EDT | 2024-05-10 | 8.40 | 8.30 | 8.55 | -0.90 | -9.68% | 22 | 592 | 0.00% |
| MU240517C00110000 | 2024-05-09 2:09PM EDT | 2024-05-17 | 8.82 | 8.75 | 8.90 | -0.88 | -9.07% | 35 | 6,148 | 37.70% |
| MU240524C00110000 | 2024-05-08 2:43PM EDT | 2024-05-24 | 10.20 | 9.60 | 9.75 | -0.01 | -0.10% | 2 | 227 | 43.21% |
| MU240531C00110000 | 2024-05-08 9:32AM EDT | 2024-05-31 | 10.25 | 10.00 | 10.60 | 0.00 | - | 60 | 189 | 45.80% |
| MU240607C00110000 | 2024-05-09 1:48PM EDT | 2024-06-07 | 10.48 | 10.50 | 10.75 | -2.44 | -18.89% | 13 | 21 | 41.50% |
| MU240614C00110000 | 2024-05-07 9:52AM EDT | 2024-06-14 | 12.77 | 11.00 | 11.65 | 0.00 | - | 2 | 33 | 44.73% |
| MU240621C00110000 | 2024-05-09 2:42PM EDT | 2024-06-21 | 11.87 | 11.80 | 12.00 | -0.34 | -2.78% | 512 | 4,805 | 43.53% |
| MU240719C00110000 | 2024-05-09 12:11PM EDT | 2024-07-19 | 14.40 | 14.30 | 14.50 | -0.60 | -4.00% | 39 | 3,411 | 47.58% |
| MU240816C00110000 | 2024-05-08 1:13PM EDT | 2024-08-16 | 16.25 | 15.80 | 15.95 | 0.00 | - | 3 | 762 | 46.83% |
| MU240920C00110000 | 2024-05-09 11:31AM EDT | 2024-09-20 | 17.50 | 17.35 | 17.55 | -0.40 | -2.23% | 4 | 3,824 | 46.37% |
| MU241018C00110000 | 2024-05-06 12:37PM EDT | 2024-10-18 | 20.60 | 18.90 | 19.05 | 0.00 | - | 4 | 757 | 47.34% |
| MU241220C00110000 | 2024-05-09 12:38PM EDT | 2024-12-20 | 21.65 | 21.50 | 21.70 | -0.75 | -3.35% | 26 | 762 | 47.88% |
| MU250117C00110000 | 2024-05-09 1:13PM EDT | 2025-01-17 | 22.82 | 22.45 | 22.85 | -0.43 | -1.85% | 12 | 4,256 | 48.31% |
| MU250321C00110000 | 2024-05-08 10:37AM EDT | 2025-03-21 | 26.15 | 24.80 | 25.35 | 0.00 | - | 1 | 502 | 49.36% |
| MU250620C00110000 | 2024-05-09 10:39AM EDT | 2025-06-20 | 28.65 | 27.60 | 27.90 | +0.25 | +0.88% | 3 | 1,063 | 49.02% |
| MU251219C00110000 | 2024-05-06 9:30AM EDT | 2025-12-19 | 33.60 | 32.45 | 32.95 | 0.00 | - | 10 | 79 | 49.93% |
| MU260116C00110000 | 2024-05-07 11:26AM EDT | 2026-01-16 | 33.00 | 32.95 | 35.45 | -2.41 | -6.81% | 1 | 487 | 51.03% |
| MU260618C00110000 | 2024-04-23 10:49AM EDT | 2026-06-18 | 31.94 | 36.25 | 36.70 | 0.00 | - | 1 | 21 | 49.71% |
| MU261218C00110000 | 2024-05-07 10:37AM EDT | 2026-12-18 | 42.45 | 39.65 | 42.45 | 0.00 | - | 1 | 247 | 51.09% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MU240510P00110000 | 2024-05-09 12:15PM EDT | 2024-05-10 | 0.02 | 0.02 | 0.03 | -0.02 | -50.00% | 31 | 1,183 | 49.22% |
| MU240517P00110000 | 2024-05-09 2:45PM EDT | 2024-05-17 | 0.29 | 0.29 | 0.31 | -0.04 | -11.76% | 402 | 5,962 | 37.06% |
| MU240524P00110000 | 2024-05-09 1:57PM EDT | 2024-05-24 | 1.08 | 0.99 | 1.02 | +0.15 | +16.13% | 29 | 284 | 40.82% |
| MU240531P00110000 | 2024-05-09 2:00PM EDT | 2024-05-31 | 1.42 | 1.33 | 1.36 | +0.19 | +15.45% | 68 | 251 | 38.23% |
| MU240607P00110000 | 2024-05-09 1:22PM EDT | 2024-06-07 | 1.79 | 1.72 | 1.75 | +0.11 | +6.55% | 10 | 77 | 37.40% |
| MU240614P00110000 | 2024-05-09 2:33PM EDT | 2024-06-14 | 2.10 | 2.07 | 2.21 | +0.14 | +7.14% | 44 | 112 | 37.65% |
| MU240621P00110000 | 2024-05-09 2:10PM EDT | 2024-06-21 | 2.79 | 2.76 | 2.80 | +0.18 | +6.90% | 587 | 6,018 | 38.97% |
| MU240719P00110000 | 2024-05-09 1:52PM EDT | 2024-07-19 | 4.95 | 4.80 | 4.90 | +0.20 | +4.21% | 105 | 1,987 | 42.10% |
| MU240816P00110000 | 2024-05-09 2:15PM EDT | 2024-08-16 | 5.95 | 5.90 | 5.95 | +0.21 | +3.66% | 8 | 853 | 40.47% |
| MU240920P00110000 | 2024-05-09 12:07PM EDT | 2024-09-20 | 7.05 | 7.00 | 7.05 | +0.70 | +11.02% | 13 | 3,097 | 39.06% |
| MU241018P00110000 | 2024-05-08 2:56PM EDT | 2024-10-18 | 8.05 | 8.10 | 8.20 | 0.00 | - | 10 | 612 | 39.53% |
| MU241220P00110000 | 2024-05-08 3:33PM EDT | 2024-12-20 | 9.68 | 9.75 | 9.90 | +0.03 | +0.31% | 6 | 929 | 38.54% |
| MU250117P00110000 | 2024-05-08 3:47PM EDT | 2025-01-17 | 10.39 | 10.55 | 10.65 | 0.00 | - | 63 | 2,378 | 38.40% |
| MU250321P00110000 | 2024-05-09 1:10PM EDT | 2025-03-21 | 12.00 | 11.85 | 12.00 | +0.50 | +4.35% | 65 | 1,265 | 37.69% |
| MU250620P00110000 | 2024-05-06 12:04PM EDT | 2025-06-20 | 13.28 | 13.50 | 13.75 | 0.00 | - | 1 | 1,054 | 36.99% |
| MU251219P00110000 | 2024-03-18 1:57PM EDT | 2025-12-19 | 26.00 | 16.55 | 17.75 | 0.00 | - | 3 | 8 | 37.95% |
| MU260116P00110000 | 2024-05-07 2:53PM EDT | 2026-01-16 | 16.50 | 16.75 | 18.25 | 0.00 | - | 10 | 85 | 37.96% |
| MU260618P00110000 | 2024-04-01 12:08PM EDT | 2026-06-18 | 17.36 | 18.45 | 22.40 | 0.00 | - | 1 | 1 | 40.56% |
| MU261218P00110000 | 2024-05-09 2:16PM EDT | 2026-12-18 | 20.50 | 20.25 | 20.95 | -2.10 | -9.29% | 1 | 376 | 34.39% |
© 2024 Yahoo. All rights reserved.