Singapore markets closed
Straits Times Index
3,313.48 +8.49 (+0.26%) Nikkei
38,787.38 -132.88 (-0.34%) Hang Seng
19,553.61 +177.08 (+0.91%) FTSE 100
8,420.26 -18.39 (-0.22%) Bitcoin USD
66,946.55 +1,252.13 (+1.91%) CMC Crypto 200
1,369.64 -4.20 (-0.31%)
Micron Technology, Inc. (MU)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor24 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MU240524C00050000 | 2024-04-23 10:18AM EDT | 50.00 | 61.85 | 74.60 | 75.95 | 0.00 | - | 2 | 2 | 379.69% |
| MU240524C00070000 | 2024-05-15 3:17PM EDT | 70.00 | 57.27 | 55.15 | 55.80 | 0.00 | - | 3 | 5 | 203.13% |
| MU240524C00080000 | 2024-05-17 2:19PM EDT | 80.00 | 45.35 | 45.15 | 46.15 | +10.05 | +28.47% | 20 | 6 | 180.47% |
| MU240524C00085000 | 2024-05-16 3:56PM EDT | 85.00 | 42.68 | 40.20 | 40.90 | -0.44 | -1.02% | 7 | 3 | 150.39% |
| MU240524C00090000 | 2024-05-08 10:39AM EDT | 90.00 | 30.24 | 35.20 | 36.00 | 0.00 | - | 1 | 3 | 135.35% |
| MU240524C00095000 | 2024-05-17 11:33AM EDT | 95.00 | 30.32 | 30.20 | 30.90 | -3.99 | -11.63% | 8 | 15 | 112.70% |
| MU240524C00097000 | 2024-05-13 3:24PM EDT | 97.00 | 26.01 | 28.20 | 29.65 | 0.00 | - | 51 | 53 | 127.34% |
| MU240524C00098000 | 2024-05-17 9:35AM EDT | 98.00 | 30.69 | 27.15 | 27.95 | +9.34 | +43.75% | 4 | 3 | 101.95% |
| MU240524C00099000 | 2024-04-30 12:41PM EDT | 99.00 | 16.70 | 26.20 | 26.80 | 0.00 | - | - | 3 | 94.73% |
| MU240524C00100000 | 2024-05-17 3:56PM EDT | 100.00 | 25.60 | 25.20 | 26.20 | +2.30 | +9.87% | 6 | 22 | 104.20% |
| MU240524C00102000 | 2024-05-09 9:43AM EDT | 102.00 | 16.60 | 23.30 | 24.20 | 0.00 | - | 1 | 3 | 99.32% |
| MU240524C00103000 | 2024-05-17 1:53PM EDT | 103.00 | 22.80 | 22.35 | 22.95 | -3.32 | -12.71% | 2 | 57 | 90.43% |
| MU240524C00104000 | 2024-05-15 9:58AM EDT | 104.00 | 21.96 | 20.75 | 21.75 | 0.00 | - | 1 | 2 | 91.80% |
| MU240524C00105000 | 2024-05-17 1:54PM EDT | 105.00 | 20.94 | 20.35 | 20.70 | -0.66 | -3.06% | 16 | 10 | 76.17% |
| MU240524C00106000 | 2024-05-06 12:21PM EDT | 106.00 | 14.76 | 19.30 | 19.80 | 0.00 | - | 1 | 10 | 74.32% |
| MU240524C00107000 | 2024-05-17 3:58PM EDT | 107.00 | 18.40 | 18.30 | 19.30 | -2.40 | -11.54% | 50 | 115 | 82.72% |
| MU240524C00108000 | 2024-05-17 1:58PM EDT | 108.00 | 18.35 | 17.40 | 17.75 | +3.15 | +20.72% | 1 | 37 | 68.85% |
| MU240524C00109000 | 2024-05-17 2:19PM EDT | 109.00 | 16.68 | 16.35 | 16.95 | -2.89 | -14.77% | 34 | 31 | 68.99% |
| MU240524C00110000 | 2024-05-17 3:20PM EDT | 110.00 | 16.20 | 15.35 | 15.95 | -1.98 | -10.89% | 76 | 234 | 65.43% |
| MU240524C00111000 | 2024-05-17 1:57PM EDT | 111.00 | 15.02 | 14.40 | 14.80 | -3.67 | -19.64% | 2 | 131 | 59.77% |
| MU240524C00112000 | 2024-05-17 3:44PM EDT | 112.00 | 13.74 | 12.90 | 13.85 | -1.96 | -12.48% | 1 | 87 | 65.53% |
| MU240524C00113000 | 2024-05-17 1:14PM EDT | 113.00 | 13.66 | 12.00 | 12.90 | -1.09 | -7.39% | 5 | 74 | 63.23% |
| MU240524C00114000 | 2024-05-17 2:23PM EDT | 114.00 | 11.55 | 11.65 | 12.90 | -2.70 | -18.95% | 18 | 153 | 69.29% |
| MU240524C00115000 | 2024-05-17 3:52PM EDT | 115.00 | 10.96 | 10.70 | 11.00 | -4.04 | -26.93% | 22 | 512 | 53.96% |
| MU240524C00116000 | 2024-05-17 1:10PM EDT | 116.00 | 9.99 | 9.85 | 10.10 | -3.11 | -23.74% | 23 | 106 | 53.37% |
| MU240524C00117000 | 2024-05-17 2:03PM EDT | 117.00 | 9.21 | 9.00 | 9.25 | -2.76 | -23.06% | 1 | 156 | 52.88% |
| MU240524C00118000 | 2024-05-17 2:42PM EDT | 118.00 | 8.25 | 8.15 | 8.40 | -3.75 | -31.25% | 23 | 151 | 51.81% |
| MU240524C00119000 | 2024-05-17 3:55PM EDT | 119.00 | 7.42 | 7.35 | 7.60 | -2.28 | -23.51% | 35 | 273 | 51.27% |
| MU240524C00120000 | 2024-05-17 3:52PM EDT | 120.00 | 6.75 | 6.60 | 6.90 | -2.00 | -22.86% | 91 | 1,330 | 51.44% |
| MU240524C00121000 | 2024-05-17 3:56PM EDT | 121.00 | 5.87 | 5.85 | 7.05 | -2.21 | -27.35% | 23 | 378 | 57.91% |
| MU240524C00122000 | 2024-05-17 3:49PM EDT | 122.00 | 5.35 | 5.20 | 5.40 | -1.86 | -25.80% | 53 | 1,132 | 51.44% |
| MU240524C00123000 | 2024-05-17 3:43PM EDT | 123.00 | 4.65 | 4.60 | 4.75 | -2.08 | -30.91% | 218 | 514 | 50.83% |
| MU240524C00124000 | 2024-05-17 3:51PM EDT | 124.00 | 4.17 | 4.00 | 4.15 | -1.78 | -29.92% | 127 | 1,069 | 50.34% |
| MU240524C00125000 | 2024-05-17 3:59PM EDT | 125.00 | 3.60 | 3.50 | 3.65 | -1.80 | -33.33% | 1,946 | 3,277 | 50.68% |
| MU240524C00126000 | 2024-05-17 3:57PM EDT | 126.00 | 3.05 | 3.00 | 3.15 | -1.55 | -33.70% | 311 | 572 | 50.34% |
| MU240524C00127000 | 2024-05-17 3:58PM EDT | 127.00 | 2.65 | 2.65 | 2.70 | -1.50 | -36.14% | 1,984 | 600 | 50.07% |
| MU240524C00128000 | 2024-05-17 3:59PM EDT | 128.00 | 2.27 | 2.23 | 2.52 | -1.58 | -41.04% | 1,414 | 1,093 | 51.00% |
| MU240524C00129000 | 2024-05-17 3:59PM EDT | 129.00 | 1.95 | 1.90 | 2.00 | -1.20 | -38.10% | 1,183 | 699 | 50.56% |
| MU240524C00130000 | 2024-05-17 3:59PM EDT | 130.00 | 1.65 | 1.62 | 1.90 | -1.14 | -40.86% | 2,315 | 2,239 | 51.64% |
| MU240524C00131000 | 2024-05-17 3:53PM EDT | 131.00 | 1.42 | 1.36 | 1.44 | -0.97 | -40.59% | 567 | 970 | 50.15% |
| MU240524C00132000 | 2024-05-17 3:54PM EDT | 132.00 | 1.18 | 1.15 | 1.24 | -0.82 | -41.00% | 503 | 292 | 50.64% |
| MU240524C00133000 | 2024-05-17 3:47PM EDT | 133.00 | 1.01 | 0.97 | 1.04 | -0.74 | -42.29% | 155 | 363 | 50.88% |
| MU240524C00134000 | 2024-05-17 3:55PM EDT | 134.00 | 0.86 | 0.82 | 0.89 | -0.62 | -41.89% | 272 | 307 | 51.42% |
| MU240524C00135000 | 2024-05-17 3:55PM EDT | 135.00 | 0.72 | 0.71 | 0.75 | -0.60 | -45.45% | 1,159 | 915 | 52.05% |
| MU240524C00136000 | 2024-05-17 3:55PM EDT | 136.00 | 0.59 | 0.57 | 0.64 | -0.51 | -46.36% | 1,351 | 203 | 52.25% |
| MU240524C00137000 | 2024-05-17 3:50PM EDT | 137.00 | 0.50 | 0.48 | 0.51 | -0.37 | -42.53% | 163 | 508 | 52.25% |
| MU240524C00138000 | 2024-05-17 2:55PM EDT | 138.00 | 0.41 | 0.40 | 0.63 | -0.39 | -48.75% | 78 | 487 | 55.86% |
| MU240524C00139000 | 2024-05-17 3:50PM EDT | 139.00 | 0.35 | 0.33 | 0.37 | -0.31 | -46.97% | 1,241 | 564 | 53.22% |
| MU240524C00140000 | 2024-05-17 3:59PM EDT | 140.00 | 0.31 | 0.29 | 0.31 | -0.26 | -45.61% | 900 | 1,594 | 54.00% |
| MU240524C00141000 | 2024-05-17 3:50PM EDT | 141.00 | 0.26 | 0.24 | 0.27 | -0.22 | -45.83% | 56 | 96 | 54.59% |
| MU240524C00142000 | 2024-05-17 2:20PM EDT | 142.00 | 0.21 | 0.20 | 0.23 | -0.19 | -47.50% | 23 | 317 | 55.08% |
| MU240524C00143000 | 2024-05-17 10:23AM EDT | 143.00 | 0.30 | 0.26 | 0.28 | -0.18 | -37.50% | 8 | 36 | 60.25% |
| MU240524C00145000 | 2024-05-17 3:29PM EDT | 145.00 | 0.15 | 0.13 | 0.15 | -0.09 | -37.50% | 226 | 243 | 57.42% |
| MU240524C00148000 | 2024-05-16 1:44PM EDT | 148.00 | 0.21 | 0.15 | 0.18 | +0.09 | +75.00% | 4 | 5 | 65.82% |
| MU240524C00149000 | 2024-05-16 12:12PM EDT | 149.00 | 0.22 | 0.13 | 0.15 | +0.08 | +57.14% | 3 | 2 | 66.02% |
| MU240524C00150000 | 2024-05-17 2:31PM EDT | 150.00 | 0.08 | 0.07 | 0.09 | -0.10 | -55.56% | 120 | 565 | 62.31% |
| MU240524C00155000 | 2024-05-17 12:52PM EDT | 155.00 | 0.06 | 0.04 | 0.06 | -0.02 | -25.00% | 4 | 65 | 67.19% |
| MU240524C00160000 | 2024-05-17 3:50PM EDT | 160.00 | 0.05 | 0.03 | 0.05 | -0.01 | -16.67% | 138 | 211 | 73.83% |
| MU240524C00165000 | 2024-05-06 1:55PM EDT | 165.00 | 0.03 | 0.01 | 0.19 | 0.00 | - | 3 | 4 | 91.99% |
| MU240524C00170000 | 2024-05-17 2:03PM EDT | 170.00 | 0.01 | 0.01 | 0.11 | -0.01 | -50.00% | 361 | 26 | 93.75% |
Putsfor24 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MU240524P00045000 | 2024-05-13 1:43PM EDT | 45.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 4 | 231.25% |
| MU240524P00065000 | 2024-04-23 9:50AM EDT | 65.00 | 0.04 | 0.00 | 0.01 | 0.00 | - | - | 1 | 150.00% |
| MU240524P00080000 | 2024-05-15 11:15AM EDT | 80.00 | 0.01 | 0.00 | 0.21 | 0.00 | - | 33 | 53 | 148.44% |
| MU240524P00085000 | 2024-05-15 11:53AM EDT | 85.00 | 0.01 | 0.00 | 0.21 | 0.00 | - | 10 | 42 | 130.47% |
| MU240524P00090000 | 2024-05-17 1:29PM EDT | 90.00 | 0.01 | 0.01 | 0.02 | -0.01 | -50.00% | 27 | 1,480 | 89.06% |
| MU240524P00095000 | 2024-05-15 9:43AM EDT | 95.00 | 0.03 | 0.01 | 0.22 | 0.00 | - | 2 | 249 | 98.24% |
| MU240524P00096000 | 2024-05-16 10:03AM EDT | 96.00 | 0.03 | 0.01 | 0.22 | 0.00 | - | 2 | 18 | 94.92% |
| MU240524P00097000 | 2024-05-17 11:19AM EDT | 97.00 | 0.09 | 0.01 | 0.22 | +0.03 | +50.00% | 1 | 73 | 91.80% |
| MU240524P00098000 | 2024-05-16 10:04AM EDT | 98.00 | 0.02 | 0.01 | 0.09 | 0.00 | - | 2 | 83 | 78.52% |
| MU240524P00099000 | 2024-05-13 10:28AM EDT | 99.00 | 0.10 | 0.01 | 0.23 | 0.00 | - | 5 | 58 | 86.13% |
| MU240524P00100000 | 2024-05-17 3:06PM EDT | 100.00 | 0.02 | 0.01 | 0.04 | -0.01 | -33.33% | 1 | 467 | 66.80% |
| MU240524P00101000 | 2024-05-14 1:29PM EDT | 101.00 | 0.03 | 0.01 | 0.15 | -0.06 | -66.67% | 2 | 214 | 75.00% |
| MU240524P00102000 | 2024-05-17 1:49PM EDT | 102.00 | 0.04 | 0.02 | 0.05 | 0.00 | - | 151 | 85 | 64.06% |
| MU240524P00103000 | 2024-05-17 2:07PM EDT | 103.00 | 0.04 | 0.03 | 0.06 | -0.02 | -33.33% | 299 | 361 | 63.67% |
| MU240524P00104000 | 2024-05-17 2:43PM EDT | 104.00 | 0.06 | 0.04 | 0.06 | +0.02 | +50.00% | 76 | 280 | 61.72% |
| MU240524P00105000 | 2024-05-17 2:08PM EDT | 105.00 | 0.06 | 0.04 | 0.07 | +0.01 | +20.00% | 8 | 381 | 59.77% |
| MU240524P00106000 | 2024-05-17 11:21AM EDT | 106.00 | 0.05 | 0.05 | 0.08 | 0.00 | - | 4 | 126 | 58.20% |
| MU240524P00107000 | 2024-05-17 2:06PM EDT | 107.00 | 0.07 | 0.06 | 0.09 | +0.01 | +16.67% | 78 | 478 | 56.64% |
| MU240524P00108000 | 2024-05-17 3:31PM EDT | 108.00 | 0.08 | 0.08 | 0.10 | +0.01 | +14.29% | 286 | 227 | 55.47% |
| MU240524P00109000 | 2024-05-17 3:58PM EDT | 109.00 | 0.11 | 0.10 | 0.12 | +0.03 | +37.50% | 526 | 242 | 54.30% |
| MU240524P00110000 | 2024-05-17 3:57PM EDT | 110.00 | 0.13 | 0.09 | 0.15 | +0.03 | +30.00% | 387 | 667 | 52.15% |
| MU240524P00111000 | 2024-05-17 3:54PM EDT | 111.00 | 0.16 | 0.15 | 0.18 | +0.04 | +33.33% | 38 | 303 | 52.15% |
| MU240524P00112000 | 2024-05-17 3:54PM EDT | 112.00 | 0.20 | 0.19 | 0.22 | +0.05 | +33.33% | 82 | 276 | 51.27% |
| MU240524P00113000 | 2024-05-17 3:58PM EDT | 113.00 | 0.26 | 0.23 | 0.26 | +0.08 | +44.44% | 35 | 206 | 50.59% |
| MU240524P00114000 | 2024-05-17 3:44PM EDT | 114.00 | 0.30 | 0.30 | 0.33 | +0.09 | +42.86% | 356 | 357 | 50.10% |
| MU240524P00115000 | 2024-05-17 3:56PM EDT | 115.00 | 0.44 | 0.38 | 0.42 | +0.19 | +76.00% | 960 | 491 | 49.61% |
| MU240524P00116000 | 2024-05-17 3:54PM EDT | 116.00 | 0.51 | 0.48 | 0.52 | +0.18 | +54.55% | 480 | 660 | 48.93% |
| MU240524P00117000 | 2024-05-17 3:49PM EDT | 117.00 | 0.63 | 0.51 | 0.65 | +0.22 | +53.66% | 463 | 827 | 48.44% |
| MU240524P00118000 | 2024-05-17 3:56PM EDT | 118.00 | 0.85 | 0.76 | 0.81 | +0.33 | +63.46% | 132 | 362 | 48.05% |
| MU240524P00119000 | 2024-05-17 3:58PM EDT | 119.00 | 1.01 | 0.95 | 1.01 | +0.35 | +53.03% | 164 | 284 | 47.80% |
| MU240524P00120000 | 2024-05-17 3:47PM EDT | 120.00 | 1.21 | 1.03 | 1.25 | +0.40 | +49.38% | 526 | 716 | 47.66% |
| MU240524P00121000 | 2024-05-17 3:58PM EDT | 121.00 | 1.53 | 1.31 | 1.54 | +0.50 | +48.54% | 875 | 447 | 47.71% |
| MU240524P00122000 | 2024-05-17 3:50PM EDT | 122.00 | 1.81 | 1.77 | 1.88 | +0.53 | +41.41% | 557 | 698 | 47.80% |
| MU240524P00123000 | 2024-05-17 3:55PM EDT | 123.00 | 2.19 | 2.14 | 2.26 | +0.69 | +46.00% | 457 | 572 | 47.80% |
| MU240524P00124000 | 2024-05-17 3:56PM EDT | 124.00 | 2.71 | 2.56 | 2.65 | +0.86 | +46.49% | 935 | 604 | 47.27% |
| MU240524P00125000 | 2024-05-17 3:58PM EDT | 125.00 | 3.10 | 3.00 | 3.15 | +0.89 | +40.27% | 1,980 | 2,121 | 47.63% |
| MU240524P00126000 | 2024-05-17 3:58PM EDT | 126.00 | 3.70 | 3.55 | 3.70 | +1.12 | +43.41% | 885 | 267 | 48.02% |
| MU240524P00127000 | 2024-05-17 3:48PM EDT | 127.00 | 4.27 | 4.10 | 4.25 | +1.27 | +42.33% | 1,633 | 195 | 47.73% |
| MU240524P00128000 | 2024-05-17 3:20PM EDT | 128.00 | 4.80 | 4.75 | 4.90 | +1.35 | +39.13% | 432 | 162 | 48.22% |
| MU240524P00129000 | 2024-05-17 3:22PM EDT | 129.00 | 5.65 | 5.40 | 5.60 | +1.60 | +39.51% | 126 | 150 | 48.85% |
| MU240524P00130000 | 2024-05-17 3:47PM EDT | 130.00 | 6.10 | 6.10 | 6.30 | +1.44 | +30.90% | 125 | 498 | 48.88% |
| MU240524P00131000 | 2024-05-17 11:02AM EDT | 131.00 | 5.95 | 5.85 | 5.95 | +0.65 | +14.61% | 2 | 12 | 26.03% |
| MU240524P00132000 | 2024-05-17 3:00PM EDT | 132.00 | 7.70 | 7.45 | 7.85 | +2.60 | +50.98% | 8 | 83 | 49.61% |
| MU240524P00133000 | 2024-05-17 10:04AM EDT | 133.00 | 6.75 | 7.10 | 7.50 | +0.20 | +3.05% | 1 | 35 | 0.00% |
| MU240524P00135000 | 2024-05-17 2:12PM EDT | 135.00 | 10.35 | 9.55 | 10.95 | +2.40 | +30.19% | 31 | 41 | 63.11% |
| MU240524P00142000 | 2024-05-13 9:39AM EDT | 142.00 | 19.40 | 14.20 | 15.10 | 0.00 | - | 20 | 20 | 0.00% |
© 2024 Yahoo. All rights reserved.