Singapore markets closed
Straits Times Index
3,217.41 +10.42 (+0.32%) Nikkei
31,857.62 -14.90 (-0.05%) Hang Seng
17,809.66 +436.63 (+2.51%) FTSE 100
7,608.08 +6.23 (+0.08%) Bitcoin USD
27,175.03 +224.82 (+0.83%) CMC Crypto 200
579.66 +0.90 (+0.15%)
Micron Technology, Inc. (MU)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor6 October 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MU231006C00040000 | 2023-09-01 10:05AM EDT | 40.00 | 30.05 | 27.85 | 28.30 | 0.00 | - | 2 | 2 | 180.47% |
| MU231006C00045000 | 2023-09-28 9:48AM EDT | 45.00 | 19.35 | 22.90 | 23.25 | 0.00 | - | 3 | 5 | 143.75% |
| MU231006C00049500 | 2023-09-28 3:12PM EDT | 49.50 | 16.00 | 18.40 | 18.80 | 0.00 | - | 5 | 14 | 121.88% |
| MU231006C00050000 | 2023-09-28 3:12PM EDT | 50.00 | 15.50 | 17.90 | 18.25 | 0.00 | - | 20 | 19 | 110.94% |
| MU231006C00051000 | 2023-09-28 3:12PM EDT | 51.00 | 14.50 | 14.10 | 14.40 | +14.50 | - | 7 | 0 | 0.00% |
| MU231006C00052000 | 2023-09-25 9:52AM EDT | 52.00 | 16.85 | 16.00 | 16.25 | 0.00 | - | 1 | 1 | 110.55% |
| MU231006C00054000 | 2023-09-26 3:55PM EDT | 54.00 | 14.10 | 14.00 | 14.20 | 0.00 | - | 15 | 42 | 92.58% |
| MU231006C00055000 | 2023-09-22 2:50PM EDT | 55.00 | 14.19 | 13.00 | 13.20 | 0.00 | - | 1 | 7 | 86.33% |
| MU231006C00056000 | 2023-09-27 10:19AM EDT | 56.00 | 11.95 | 11.90 | 12.30 | 0.00 | - | 10 | 24 | 80.08% |
| MU231006C00057000 | 2023-09-26 9:59AM EDT | 57.00 | 11.25 | 10.95 | 11.20 | 0.00 | - | 1 | 14 | 68.75% |
| MU231006C00058000 | 2023-09-28 10:15AM EDT | 58.00 | 7.35 | 9.90 | 10.20 | 0.00 | - | 1 | 4 | 55.47% |
| MU231006C00059000 | 2023-09-29 12:08PM EDT | 59.00 | 9.16 | 8.90 | 9.30 | +2.69 | +41.58% | 1 | 63 | 61.33% |
| MU231006C00060000 | 2023-09-29 1:23PM EDT | 60.00 | 7.68 | 7.90 | 8.20 | +1.54 | +25.08% | 25 | 165 | 66.60% |
| MU231006C00061000 | 2023-09-29 1:27PM EDT | 61.00 | 6.83 | 7.05 | 7.35 | +2.33 | +51.78% | 35 | 119 | 59.57% |
| MU231006C00062000 | 2023-09-29 3:55PM EDT | 62.00 | 6.26 | 5.95 | 6.25 | +2.56 | +69.19% | 82 | 329 | 56.25% |
| MU231006C00063000 | 2023-09-29 3:59PM EDT | 63.00 | 5.20 | 5.10 | 5.25 | +2.18 | +72.19% | 99 | 163 | 49.02% |
| MU231006C00064000 | 2023-09-29 2:31PM EDT | 64.00 | 4.14 | 4.15 | 4.30 | +1.81 | +77.68% | 16 | 229 | 44.34% |
| MU231006C00064500 | 2023-09-29 2:31PM EDT | 64.50 | 3.69 | 3.70 | 3.85 | +1.84 | +99.46% | 34 | 298 | 42.77% |
| MU231006C00065000 | 2023-09-29 3:45PM EDT | 65.00 | 3.45 | 3.30 | 3.40 | +1.99 | +136.30% | 422 | 1,113 | 40.87% |
| MU231006C00065500 | 2023-09-29 3:50PM EDT | 65.50 | 3.13 | 2.84 | 2.99 | +1.83 | +140.77% | 91 | 364 | 40.09% |
| MU231006C00066000 | 2023-09-29 2:59PM EDT | 66.00 | 2.52 | 2.48 | 2.58 | +1.52 | +152.00% | 269 | 376 | 38.67% |
| MU231006C00066500 | 2023-09-29 3:42PM EDT | 66.50 | 2.33 | 2.11 | 2.21 | +1.55 | +198.72% | 157 | 298 | 37.94% |
| MU231006C00067000 | 2023-09-29 3:56PM EDT | 67.00 | 1.78 | 1.81 | 1.86 | +1.18 | +196.67% | 1,316 | 508 | 37.06% |
| MU231006C00067500 | 2023-09-29 3:56PM EDT | 67.50 | 1.45 | 1.50 | 1.54 | +0.99 | +215.22% | 756 | 504 | 36.28% |
| MU231006C00068000 | 2023-09-29 3:59PM EDT | 68.00 | 1.23 | 1.23 | 1.25 | +0.85 | +223.68% | 6,458 | 1,119 | 35.50% |
| MU231006C00068500 | 2023-09-29 3:59PM EDT | 68.50 | 1.01 | 0.98 | 1.01 | +0.73 | +260.71% | 803 | 460 | 35.25% |
| MU231006C00069000 | 2023-09-29 3:58PM EDT | 69.00 | 0.78 | 0.76 | 0.79 | +0.49 | +168.97% | 1,088 | 1,230 | 34.67% |
| MU231006C00069500 | 2023-09-29 3:55PM EDT | 69.50 | 0.60 | 0.58 | 0.62 | +0.35 | +140.00% | 799 | 388 | 34.57% |
| MU231006C00070000 | 2023-09-29 3:59PM EDT | 70.00 | 0.45 | 0.44 | 0.45 | +0.35 | +350.00% | 1,445 | 2,980 | 33.50% |
| MU231006C00071000 | 2023-09-29 3:57PM EDT | 71.00 | 0.25 | 0.23 | 0.26 | +0.19 | +316.67% | 932 | 4,696 | 33.89% |
| MU231006C00072000 | 2023-09-29 3:55PM EDT | 72.00 | 0.11 | 0.12 | 0.13 | +0.06 | +120.00% | 934 | 625 | 33.40% |
| MU231006C00073000 | 2023-09-29 3:58PM EDT | 73.00 | 0.07 | 0.06 | 0.07 | +0.05 | +250.00% | 739 | 1,493 | 34.18% |
| MU231006C00074000 | 2023-09-29 3:43PM EDT | 74.00 | 0.04 | 0.03 | 0.04 | +0.03 | +300.00% | 141 | 840 | 35.35% |
| MU231006C00075000 | 2023-09-29 3:52PM EDT | 75.00 | 0.03 | 0.02 | 0.03 | +0.01 | +50.00% | 3,436 | 3,197 | 38.28% |
| MU231006C00076000 | 2023-09-29 3:54PM EDT | 76.00 | 0.02 | 0.01 | 0.03 | +0.01 | +100.00% | 125 | 334 | 42.58% |
| MU231006C00077000 | 2023-09-29 1:36PM EDT | 77.00 | 0.01 | 0.01 | 0.02 | 0.00 | - | 14 | 135 | 43.75% |
| MU231006C00078000 | 2023-09-29 2:10PM EDT | 78.00 | 0.01 | 0.00 | 0.03 | -0.01 | -50.00% | 106 | 181 | 50.78% |
| MU231006C00079000 | 2023-09-29 1:06PM EDT | 79.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 104 | 40 | 50.00% |
| MU231006C00080000 | 2023-09-29 1:38PM EDT | 80.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 55 | 634 | 50.78% |
| MU231006C00081000 | 2023-09-28 10:06AM EDT | 81.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 60 | 50.00% |
| MU231006C00082000 | 2023-09-27 10:01AM EDT | 82.00 | 0.05 | 0.00 | 0.03 | 0.00 | - | 1 | 8 | 60.16% |
| MU231006C00083000 | 2023-09-28 10:55AM EDT | 83.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 1 | 14 | 60.94% |
| MU231006C00084000 | 2023-09-27 11:00AM EDT | 84.00 | 0.01 | 0.00 | 0.03 | -0.02 | -66.67% | 1 | 25 | 67.19% |
| MU231006C00085000 | 2023-09-29 2:50PM EDT | 85.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 7 | 103 | 62.50% |
| MU231006C00090000 | 2023-09-27 12:09PM EDT | 90.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 26 | 76.56% |
| MU231006C00095000 | 2023-09-08 10:13AM EDT | 95.00 | 0.04 | 0.00 | 0.03 | 0.00 | - | 1 | 3 | 100.00% |
Putsfor6 October 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MU231006P00045000 | 2023-09-28 10:01AM EDT | 45.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 1,929 | 112.50% |
| MU231006P00049500 | 2023-09-26 2:02PM EDT | 49.50 | 0.02 | 0.00 | 0.03 | 0.00 | - | 730 | 790 | 99.22% |
| MU231006P00050000 | 2023-09-27 1:22PM EDT | 50.00 | 0.01 | 0.00 | 0.02 | -0.01 | -50.00% | 1 | 66 | 92.19% |
| MU231006P00051000 | 2023-09-27 1:06PM EDT | 51.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 861 | 778 | 90.63% |
| MU231006P00052000 | 2023-09-29 2:17PM EDT | 52.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 1 | 773 | 85.94% |
| MU231006P00053000 | 2023-09-28 10:55AM EDT | 53.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 46 | 67 | 79.69% |
| MU231006P00054000 | 2023-09-28 2:48PM EDT | 54.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 36 | 88 | 75.00% |
| MU231006P00055000 | 2023-09-29 2:14PM EDT | 55.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 24 | 352 | 60.94% |
| MU231006P00056000 | 2023-09-28 9:53AM EDT | 56.00 | 0.04 | 0.00 | 0.03 | 0.00 | - | 6 | 19 | 64.06% |
| MU231006P00057000 | 2023-09-29 9:34AM EDT | 57.00 | 0.01 | 0.00 | 0.03 | -0.03 | -75.00% | 100 | 272 | 58.59% |
| MU231006P00058000 | 2023-09-29 3:57PM EDT | 58.00 | 0.01 | 0.00 | 0.03 | -0.04 | -80.00% | 339 | 187 | 53.91% |
| MU231006P00059000 | 2023-09-29 10:45AM EDT | 59.00 | 0.02 | 0.00 | 0.03 | -0.05 | -71.43% | 30 | 694 | 53.52% |
| MU231006P00060000 | 2023-09-29 3:57PM EDT | 60.00 | 0.03 | 0.02 | 0.03 | -0.07 | -70.00% | 370 | 1,349 | 48.05% |
| MU231006P00061000 | 2023-09-29 1:52PM EDT | 61.00 | 0.03 | 0.03 | 0.04 | -0.15 | -83.33% | 214 | 828 | 44.53% |
| MU231006P00062000 | 2023-09-29 3:55PM EDT | 62.00 | 0.05 | 0.05 | 0.06 | -0.26 | -83.87% | 283 | 905 | 41.99% |
| MU231006P00063000 | 2023-09-29 3:45PM EDT | 63.00 | 0.09 | 0.08 | 0.10 | -0.41 | -82.00% | 820 | 1,036 | 40.04% |
| MU231006P00064000 | 2023-09-29 3:44PM EDT | 64.00 | 0.16 | 0.15 | 0.17 | -0.64 | -80.00% | 780 | 630 | 38.57% |
| MU231006P00064500 | 2023-09-29 3:35PM EDT | 64.50 | 0.21 | 0.20 | 0.22 | -0.79 | -79.00% | 253 | 380 | 37.79% |
| MU231006P00065000 | 2023-09-29 3:56PM EDT | 65.00 | 0.30 | 0.27 | 0.29 | -0.87 | -74.36% | 1,404 | 1,553 | 37.31% |
| MU231006P00065500 | 2023-09-29 3:52PM EDT | 65.50 | 0.29 | 0.36 | 0.39 | -1.05 | -78.36% | 273 | 397 | 37.35% |
| MU231006P00066000 | 2023-09-29 3:58PM EDT | 66.00 | 0.49 | 0.47 | 0.50 | -1.19 | -70.83% | 822 | 1,564 | 36.91% |
| MU231006P00066500 | 2023-09-29 3:56PM EDT | 66.50 | 0.63 | 0.60 | 0.63 | -1.27 | -66.84% | 576 | 449 | 36.33% |
| MU231006P00067000 | 2023-09-29 3:59PM EDT | 67.00 | 0.80 | 0.77 | 0.80 | -1.57 | -66.24% | 2,163 | 1,308 | 36.13% |
| MU231006P00067500 | 2023-09-29 3:59PM EDT | 67.50 | 0.99 | 0.96 | 1.00 | -1.56 | -61.18% | 3,184 | 344 | 35.99% |
| MU231006P00068000 | 2023-09-29 3:59PM EDT | 68.00 | 1.24 | 1.19 | 1.23 | -1.76 | -58.67% | 3,032 | 841 | 35.79% |
| MU231006P00068500 | 2023-09-29 3:59PM EDT | 68.50 | 1.44 | 1.44 | 1.48 | -2.11 | -59.44% | 755 | 276 | 35.25% |
| MU231006P00069000 | 2023-09-29 3:56PM EDT | 69.00 | 1.77 | 1.73 | 1.77 | -2.08 | -54.03% | 194 | 606 | 34.96% |
| MU231006P00069500 | 2023-09-29 2:48PM EDT | 69.50 | 2.05 | 2.05 | 2.09 | -1.40 | -40.58% | 68 | 195 | 34.57% |
| MU231006P00070000 | 2023-09-29 3:56PM EDT | 70.00 | 2.44 | 2.35 | 2.48 | -2.26 | -48.09% | 226 | 961 | 35.65% |
| MU231006P00071000 | 2023-09-29 3:44PM EDT | 71.00 | 3.09 | 3.15 | 3.30 | -2.67 | -46.35% | 30 | 2,124 | 37.01% |
| MU231006P00072000 | 2023-09-29 3:49PM EDT | 72.00 | 3.95 | 4.05 | 4.20 | -2.05 | -34.17% | 44 | 357 | 39.26% |
| MU231006P00073000 | 2023-09-29 1:20PM EDT | 73.00 | 5.55 | 4.95 | 5.25 | -2.20 | -28.39% | 6 | 165 | 48.44% |
| MU231006P00074000 | 2023-09-28 9:41AM EDT | 74.00 | 8.99 | 5.80 | 6.20 | 0.00 | - | 42 | 63 | 51.76% |
| MU231006P00075000 | 2023-09-29 12:34PM EDT | 75.00 | 6.70 | 6.95 | 7.10 | -3.05 | -31.28% | 27 | 186 | 50.20% |
| MU231006P00076000 | 2023-09-26 1:50PM EDT | 76.00 | 8.05 | 7.75 | 8.20 | 0.00 | - | 1 | 120 | 63.28% |
| MU231006P00077000 | 2023-09-28 9:40AM EDT | 77.00 | 12.30 | 8.85 | 9.15 | 0.00 | - | 11 | 23 | 64.84% |
| MU231006P00078000 | 2023-09-29 10:30AM EDT | 78.00 | 10.65 | 9.90 | 10.20 | +0.30 | +2.90% | 2 | 9 | 59.38% |
| MU231006P00079000 | 2023-09-28 11:04AM EDT | 79.00 | 13.05 | 13.65 | 13.90 | 0.00 | - | 1 | 0 | 185.79% |
| MU231006P00080000 | 2023-09-28 3:55PM EDT | 80.00 | 12.00 | 11.90 | 12.10 | -2.60 | -17.81% | 1 | 9 | 58.59% |
| MU231006P00081000 | 2023-09-28 11:04AM EDT | 81.00 | 15.05 | 12.90 | 13.10 | 0.00 | - | 5 | 9 | 62.50% |
| MU231006P00082000 | 2023-09-28 3:55PM EDT | 82.00 | 16.60 | 13.90 | 14.20 | 0.00 | - | 4 | 5 | 76.56% |
| MU231006P00085000 | 2023-09-29 11:03AM EDT | 85.00 | 16.70 | 16.75 | 17.20 | +2.45 | +17.19% | 6 | 0 | 62.50% |
| MU231006P00090000 | 2023-09-15 10:23AM EDT | 90.00 | 19.00 | 21.75 | 22.15 | 0.00 | - | 2 | 0 | 122.07% |
| MU231006P00095000 | 2023-09-27 3:13PM EDT | 95.00 | 26.20 | 26.75 | 27.15 | 0.00 | - | 4 | 0 | 140.63% |
© 2023 Yahoo. All rights reserved.
