UK markets closed
NIKKEI 225
38,073.98 -128.39 (-0.34%) HANG SENG
18,537.81 +223.95 (+1.22%) CRUDE OIL
79.56 +0.57 (+0.72%) GOLD FUTURES
2,347.00 +24.70 (+1.06%) DOW
39,405.82 +349.43 (+0.89%) Bitcoin GBP
49,786.08 +38.28 (+0.08%)
Micron Technology, Inc. (MU)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 03:54PM EDT. Market open.
Strike:125.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MU240510C00125000 | 2024-05-09 3:34PM EDT | 2024-05-10 | 0.03 | 0.03 | 0.04 | -0.11 | -78.57% | 677 | 2,870 | 41.41% |
| MU240517C00125000 | 2024-05-09 3:34PM EDT | 2024-05-17 | 0.56 | 0.56 | 0.58 | -0.42 | -42.86% | 903 | 7,228 | 37.11% |
| MU240524C00125000 | 2024-05-09 2:42PM EDT | 2024-05-24 | 1.73 | 1.69 | 1.73 | -0.22 | -11.28% | 317 | 1,435 | 43.51% |
| MU240531C00125000 | 2024-05-09 3:34PM EDT | 2024-05-31 | 2.15 | 2.12 | 2.16 | -0.21 | -8.90% | 57 | 252 | 40.55% |
| MU240607C00125000 | 2024-05-09 3:10PM EDT | 2024-06-07 | 2.74 | 2.64 | 2.68 | -0.46 | -14.38% | 30 | 156 | 39.86% |
| MU240614C00125000 | 2024-05-09 2:23PM EDT | 2024-06-14 | 3.25 | 3.15 | 3.25 | -0.26 | -7.41% | 8 | 32 | 40.05% |
| MU240621C00125000 | 2024-05-09 3:32PM EDT | 2024-06-21 | 4.05 | 4.05 | 4.15 | -0.55 | -11.96% | 829 | 8,738 | 42.62% |
| MU240719C00125000 | 2024-05-09 3:25PM EDT | 2024-07-19 | 6.75 | 6.70 | 6.80 | -0.46 | -6.38% | 139 | 4,022 | 46.40% |
| MU240816C00125000 | 2024-05-09 2:49PM EDT | 2024-08-16 | 8.45 | 8.25 | 8.35 | -0.45 | -5.06% | 358 | 1,792 | 45.74% |
| MU240920C00125000 | 2024-05-09 2:06PM EDT | 2024-09-20 | 10.09 | 9.90 | 10.00 | -0.21 | -2.04% | 19 | 1,335 | 45.17% |
| MU241018C00125000 | 2024-05-09 1:09PM EDT | 2024-10-18 | 11.85 | 11.55 | 11.70 | -0.25 | -2.07% | 1 | 740 | 46.52% |
| MU241220C00125000 | 2024-05-09 1:44PM EDT | 2024-12-20 | 14.35 | 14.20 | 14.35 | -0.65 | -4.33% | 27 | 777 | 46.67% |
| MU250117C00125000 | 2024-05-09 10:59AM EDT | 2025-01-17 | 16.10 | 15.45 | 15.60 | -0.19 | -1.17% | 33 | 2,231 | 47.21% |
| MU250321C00125000 | 2024-05-08 2:13PM EDT | 2025-03-21 | 18.45 | 17.70 | 18.25 | +0.35 | +1.93% | 1 | 283 | 48.32% |
| MU250620C00125000 | 2024-05-09 11:33AM EDT | 2025-06-20 | 20.90 | 20.55 | 21.00 | -1.10 | -5.00% | 3 | 486 | 48.16% |
| MU251219C00125000 | 2024-05-09 10:04AM EDT | 2025-12-19 | 26.25 | 25.75 | 26.10 | +0.15 | +0.57% | 4 | 70 | 48.72% |
| MU260116C00125000 | 2024-05-09 9:45AM EDT | 2026-01-16 | 26.44 | 26.45 | 26.95 | -1.75 | -6.21% | 2 | 192 | 49.02% |
| MU260618C00125000 | 2024-05-08 9:55AM EDT | 2026-06-18 | 31.50 | 29.60 | 30.15 | 0.00 | - | 70 | 35 | 48.72% |
| MU261218C00125000 | 2024-05-08 2:37PM EDT | 2026-12-18 | 34.16 | 33.40 | 34.10 | 0.00 | - | 1 | 97 | 49.23% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MU240510P00125000 | 2024-05-09 1:42PM EDT | 2024-05-10 | 6.90 | 6.70 | 6.85 | +2.00 | +40.82% | 6 | 1,532 | 0.00% |
| MU240517P00125000 | 2024-05-09 1:49PM EDT | 2024-05-17 | 7.31 | 7.15 | 7.30 | +0.57 | +8.46% | 10 | 2,504 | 25.98% |
| MU240524P00125000 | 2024-05-08 10:31AM EDT | 2024-05-24 | 6.95 | 8.05 | 8.30 | 0.00 | - | 10 | 39 | 36.35% |
| MU240531P00125000 | 2024-05-06 10:22AM EDT | 2024-05-31 | 7.55 | 8.50 | 8.60 | 0.00 | - | 3 | 22 | 33.55% |
| MU240607P00125000 | 2024-05-08 10:50AM EDT | 2024-06-07 | 7.95 | 8.90 | 9.40 | 0.00 | - | 3 | 23 | 36.40% |
| MU240621P00125000 | 2024-05-09 3:15PM EDT | 2024-06-21 | 10.10 | 10.05 | 10.20 | +0.50 | +5.21% | 293 | 1,561 | 35.51% |
| MU240719P00125000 | 2024-05-09 1:52PM EDT | 2024-07-19 | 12.40 | 12.35 | 12.45 | +0.15 | +1.22% | 37 | 812 | 39.14% |
| MU240816P00125000 | 2024-05-09 2:28PM EDT | 2024-08-16 | 13.40 | 13.45 | 13.55 | -0.05 | -0.37% | 7 | 589 | 37.79% |
| MU240920P00125000 | 2024-05-09 12:36PM EDT | 2024-09-20 | 14.65 | 14.60 | 14.70 | +1.05 | +7.72% | 4 | 427 | 36.61% |
| MU241018P00125000 | 2024-05-08 3:14PM EDT | 2024-10-18 | 15.60 | 15.75 | 15.90 | 0.00 | - | 10 | 1,652 | 37.17% |
| MU241220P00125000 | 2024-04-30 9:42AM EDT | 2024-12-20 | 19.25 | 17.45 | 17.55 | 0.00 | - | 24 | 145 | 36.05% |
| MU250117P00125000 | 2024-05-09 3:06PM EDT | 2025-01-17 | 18.15 | 18.30 | 18.45 | +0.10 | +0.55% | 13 | 1,571 | 36.30% |
| MU250321P00125000 | 2024-05-09 1:20PM EDT | 2025-03-21 | 19.70 | 19.60 | 20.00 | +0.40 | +2.07% | 66 | 199 | 36.04% |
| MU250620P00125000 | 2024-05-09 10:01AM EDT | 2025-06-20 | 21.60 | 21.25 | 21.60 | +0.60 | +2.86% | 2 | 275 | 34.99% |
| MU251219P00125000 | 2024-05-01 10:10AM EDT | 2025-12-19 | 27.45 | 24.10 | 24.50 | 0.00 | - | 7 | 331 | 33.96% |
| MU260116P00125000 | 2024-05-09 3:19PM EDT | 2026-01-16 | 24.90 | 24.95 | 25.15 | +0.89 | +3.71% | 18 | 82 | 34.25% |
| MU260618P00125000 | 2024-04-23 3:52PM EDT | 2026-06-18 | 28.90 | 26.15 | 26.65 | 0.00 | - | - | 4 | 32.88% |
| MU261218P00125000 | 2024-04-22 2:59PM EDT | 2026-12-18 | 31.50 | 28.10 | 28.65 | 0.00 | - | 248 | 262 | 32.22% |
© 2024 Yahoo. All rights reserved.