UK markets closed
NIKKEI 225
38,073.98 -128.39 (-0.34%) HANG SENG
18,537.81 +223.95 (+1.22%) CRUDE OIL
79.62 +0.63 (+0.80%) GOLD FUTURES
2,350.40 +28.10 (+1.21%) DOW
39,387.76 +331.37 (+0.85%) Bitcoin GBP
49,838.83 +200.75 (+0.40%)
Micron Technology, Inc. (MU)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:115.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MU240510C00115000 | 2024-05-09 3:01PM EDT | 2024-05-10 | 3.70 | 2.63 | 2.80 | -0.78 | -17.41% | 139 | 1,434 | 0.00% |
| MU240517C00115000 | 2024-05-09 3:44PM EDT | 2024-05-17 | 4.18 | 4.15 | 4.25 | -1.42 | -25.36% | 192 | 6,245 | 35.77% |
| MU240524C00115000 | 2024-05-09 1:49PM EDT | 2024-05-24 | 5.90 | 5.50 | 5.60 | -0.81 | -12.07% | 196 | 527 | 41.58% |
| MU240531C00115000 | 2024-05-09 1:22PM EDT | 2024-05-31 | 6.54 | 6.00 | 6.10 | -0.34 | -4.94% | 40 | 345 | 39.11% |
| MU240607C00115000 | 2024-05-09 2:08PM EDT | 2024-06-07 | 7.25 | 6.55 | 6.75 | -0.20 | -2.68% | 10 | 157 | 39.26% |
| MU240614C00115000 | 2024-05-06 1:22PM EDT | 2024-06-14 | 9.30 | 7.20 | 7.30 | 0.00 | - | 9 | 10 | 39.16% |
| MU240621C00115000 | 2024-05-09 3:45PM EDT | 2024-06-21 | 8.17 | 8.10 | 8.20 | -0.93 | -10.22% | 313 | 5,681 | 41.60% |
| MU240719C00115000 | 2024-05-09 3:40PM EDT | 2024-07-19 | 11.00 | 10.80 | 10.95 | -1.05 | -8.71% | 142 | 1,813 | 46.03% |
| MU240816C00115000 | 2024-05-09 2:06PM EDT | 2024-08-16 | 12.97 | 12.30 | 12.75 | -0.20 | -1.52% | 14 | 751 | 46.56% |
| MU240920C00115000 | 2024-05-09 12:17PM EDT | 2024-09-20 | 14.82 | 14.05 | 14.20 | -0.21 | -1.40% | 3 | 1,762 | 45.26% |
| MU241018C00115000 | 2024-05-09 3:06PM EDT | 2024-10-18 | 16.36 | 15.60 | 15.80 | -0.39 | -2.33% | 32 | 634 | 46.42% |
| MU241220C00115000 | 2024-05-07 12:09PM EDT | 2024-12-20 | 20.81 | 18.35 | 18.50 | 0.00 | - | 1 | 486 | 46.94% |
| MU250117C00115000 | 2024-05-09 2:56PM EDT | 2025-01-17 | 20.25 | 19.05 | 19.70 | -0.55 | -2.64% | 11 | 3,636 | 47.44% |
| MU250321C00115000 | 2024-05-06 9:45AM EDT | 2025-03-21 | 23.50 | 21.60 | 21.95 | 0.00 | - | 2 | 155 | 47.78% |
| MU250620C00115000 | 2024-05-08 11:05AM EDT | 2025-06-20 | 25.90 | 24.20 | 24.80 | -0.42 | -1.60% | 5 | 623 | 48.10% |
| MU251219C00115000 | 2024-05-06 11:59AM EDT | 2025-12-19 | 31.50 | 27.35 | 29.95 | 0.00 | - | 7 | 84 | 49.08% |
| MU260116C00115000 | 2024-05-08 3:26PM EDT | 2026-01-16 | 31.33 | 28.40 | 31.95 | 0.00 | - | 1 | 239 | 51.45% |
| MU260618C00115000 | 2024-05-07 11:34AM EDT | 2026-06-18 | 35.72 | 32.75 | 34.60 | 0.00 | - | 2 | 203 | 50.24% |
| MU261218C00115000 | 2024-05-06 3:47PM EDT | 2026-12-18 | 40.50 | 37.10 | 37.85 | 0.00 | - | 10 | 114 | 49.82% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MU240510P00115000 | 2024-05-09 3:47PM EDT | 2024-05-10 | 0.22 | 0.20 | 0.20 | +0.03 | +15.79% | 1,095 | 2,296 | 30.96% |
| MU240517P00115000 | 2024-05-09 3:46PM EDT | 2024-05-17 | 1.43 | 1.40 | 1.43 | +0.35 | +32.41% | 890 | 5,023 | 35.62% |
| MU240524P00115000 | 2024-05-09 3:41PM EDT | 2024-05-24 | 2.53 | 2.70 | 2.74 | +0.26 | +11.45% | 10 | 396 | 41.04% |
| MU240531P00115000 | 2024-05-09 2:00PM EDT | 2024-05-31 | 2.97 | 3.15 | 3.20 | +0.37 | +14.23% | 8 | 139 | 38.32% |
| MU240607P00115000 | 2024-05-09 10:37AM EDT | 2024-06-07 | 3.41 | 3.60 | 3.65 | +0.14 | +4.28% | 5 | 86 | 37.04% |
| MU240614P00115000 | 2024-05-08 2:55PM EDT | 2024-06-14 | 3.65 | 4.05 | 4.20 | 0.00 | - | 13 | 17 | 37.16% |
| MU240621P00115000 | 2024-05-09 3:45PM EDT | 2024-06-21 | 4.90 | 4.85 | 4.95 | +0.53 | +12.13% | 71 | 3,576 | 38.83% |
| MU240719P00115000 | 2024-05-09 1:38PM EDT | 2024-07-19 | 7.00 | 7.15 | 7.25 | +0.30 | +4.48% | 48 | 1,868 | 41.68% |
| MU240816P00115000 | 2024-05-09 2:24PM EDT | 2024-08-16 | 8.10 | 8.20 | 8.30 | +0.40 | +5.19% | 17 | 2,968 | 39.73% |
| MU240920P00115000 | 2024-05-09 1:21PM EDT | 2024-09-20 | 9.25 | 9.45 | 9.50 | +0.11 | +1.20% | 9 | 1,012 | 38.50% |
| MU241018P00115000 | 2024-05-09 10:21AM EDT | 2024-10-18 | 10.35 | 10.65 | 10.80 | +0.20 | +1.97% | 13 | 930 | 39.28% |
| MU241220P00115000 | 2024-05-09 11:02AM EDT | 2024-12-20 | 11.78 | 12.35 | 12.50 | -0.37 | -3.05% | 30 | 1,540 | 38.08% |
| MU250117P00115000 | 2024-05-08 10:16AM EDT | 2025-01-17 | 12.65 | 13.15 | 13.30 | 0.00 | - | 8 | 819 | 38.02% |
| MU250321P00115000 | 2024-05-09 1:09PM EDT | 2025-03-21 | 14.30 | 14.50 | 14.75 | -2.70 | -15.88% | 65 | 476 | 37.44% |
| MU250620P00115000 | 2024-05-09 9:45AM EDT | 2025-06-20 | 15.60 | 16.20 | 18.50 | -0.56 | -3.47% | 1 | 164 | 40.81% |
| MU251219P00115000 | 2024-04-12 12:38PM EDT | 2025-12-19 | 18.20 | 18.80 | 21.35 | 0.00 | - | 3 | 6 | 38.91% |
| MU260116P00115000 | 2024-05-09 3:19PM EDT | 2026-01-16 | 19.55 | 19.40 | 20.75 | +0.77 | +4.10% | 19 | 58 | 36.99% |
| MU260618P00115000 | 2024-04-17 3:55PM EDT | 2026-06-18 | 21.90 | 21.05 | 21.50 | 0.00 | - | 1 | 0 | 34.27% |
| MU261218P00115000 | 2024-05-06 10:44AM EDT | 2026-12-18 | 22.88 | 21.15 | 23.85 | 0.00 | - | 1 | 11 | 34.06% |
© 2024 Yahoo. All rights reserved.