Singapore markets closed
Straits Times Index
3,292.69 +10.64 (+0.32%) Nikkei
38,274.05 -131.61 (-0.34%) Hang Seng
17,763.03 +16.12 (+0.09%) FTSE 100
8,128.70 -15.43 (-0.19%) Bitcoin USD
57,358.53 -3,317.21 (-5.47%) CMC Crypto 200
1,197.22 -141.85 (-10.61%)
Micron Technology, Inc. (MU)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 10:19AM EDT. Market open.
Callsfor10 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MU240510C00050000 | 2024-04-24 10:28AM EDT | 50.00 | 60.65 | 60.60 | 62.45 | 0.00 | - | - | 14 | 262.70% |
| MU240510C00070000 | 2024-04-04 11:16AM EDT | 70.00 | 57.20 | 41.10 | 42.40 | 0.00 | - | 2 | 20 | 177.64% |
| MU240510C00075000 | 2024-04-30 10:55AM EDT | 75.00 | 40.95 | 35.70 | 37.25 | 0.00 | - | 1 | 147 | 138.28% |
| MU240510C00080000 | 2024-04-29 10:11AM EDT | 80.00 | 32.90 | 30.45 | 32.55 | 0.00 | - | 2 | 3 | 120.51% |
| MU240510C00085000 | 2024-04-19 3:51PM EDT | 85.00 | 22.03 | 25.75 | 27.15 | 0.00 | - | 1 | 1 | 99.02% |
| MU240510C00090000 | 2024-04-30 1:46PM EDT | 90.00 | 24.48 | 20.75 | 22.25 | 0.00 | - | 3 | 7 | 83.89% |
| MU240510C00095000 | 2024-04-30 9:30AM EDT | 95.00 | 19.40 | 16.50 | 17.25 | 0.00 | - | 5 | 56 | 79.30% |
| MU240510C00096000 | 2024-04-30 11:29AM EDT | 96.00 | 19.00 | 15.40 | 16.10 | 0.00 | - | 8 | 9 | 71.58% |
| MU240510C00097000 | 2024-04-29 2:52PM EDT | 97.00 | 17.75 | 14.75 | 15.35 | 0.00 | - | 4 | 5 | 76.22% |
| MU240510C00098000 | 2024-04-29 11:20AM EDT | 98.00 | 16.05 | 13.50 | 14.05 | 0.00 | - | 4 | 7 | 64.75% |
| MU240510C00099000 | 2024-04-30 1:05PM EDT | 99.00 | 15.75 | 12.25 | 13.20 | 0.00 | - | 3 | 10 | 59.52% |
| MU240510C00100000 | 2024-04-30 10:05AM EDT | 100.00 | 16.60 | 11.65 | 12.20 | 0.00 | - | 2 | 14 | 60.99% |
| MU240510C00101000 | 2024-04-29 3:52PM EDT | 101.00 | 13.80 | 11.05 | 11.35 | 0.00 | - | 5 | 6 | 63.23% |
| MU240510C00102000 | 2024-04-26 3:54PM EDT | 102.00 | 13.50 | 9.80 | 10.60 | 0.00 | - | 7 | 8 | 58.98% |
| MU240510C00103000 | 2024-04-30 3:20PM EDT | 103.00 | 11.75 | 9.05 | 9.70 | 0.00 | - | 1 | 71 | 58.15% |
| MU240510C00104000 | 2024-04-30 11:41AM EDT | 104.00 | 11.15 | 8.40 | 8.70 | 0.00 | - | 2 | 26 | 56.89% |
| MU240510C00105000 | 2024-04-30 3:43PM EDT | 105.00 | 7.90 | 7.00 | 7.50 | -1.75 | -18.13% | 6 | 56 | 51.37% |
| MU240510C00106000 | 2024-04-30 9:52AM EDT | 106.00 | 9.80 | 6.25 | 6.90 | 0.00 | - | 13 | 41 | 53.22% |
| MU240510C00107000 | 2024-05-01 9:40AM EDT | 107.00 | 6.29 | 6.00 | 6.20 | -2.01 | -24.22% | 1 | 77 | 51.22% |
| MU240510C00108000 | 2024-05-01 9:30AM EDT | 108.00 | 5.15 | 5.15 | 5.25 | -3.16 | -38.03% | 7 | 168 | 48.05% |
| MU240510C00109000 | 2024-05-01 9:45AM EDT | 109.00 | 4.95 | 4.65 | 4.75 | -2.60 | -34.44% | 1 | 164 | 49.51% |
| MU240510C00110000 | 2024-05-01 9:52AM EDT | 110.00 | 4.35 | 4.05 | 4.15 | -1.30 | -23.01% | 32 | 550 | 48.88% |
| MU240510C00111000 | 2024-05-01 10:03AM EDT | 111.00 | 3.50 | 3.50 | 3.60 | -2.00 | -36.04% | 22 | 194 | 48.34% |
| MU240510C00112000 | 2024-05-01 10:00AM EDT | 112.00 | 2.82 | 3.00 | 3.10 | -1.58 | -35.91% | 15 | 182 | 47.90% |
| MU240510C00113000 | 2024-05-01 10:00AM EDT | 113.00 | 2.41 | 2.57 | 2.62 | -1.14 | -32.11% | 26 | 250 | 47.10% |
| MU240510C00114000 | 2024-05-01 9:59AM EDT | 114.00 | 2.20 | 2.13 | 2.17 | -0.98 | -30.82% | 71 | 210 | 46.07% |
| MU240510C00115000 | 2024-05-01 10:01AM EDT | 115.00 | 1.70 | 1.80 | 1.84 | -1.04 | -37.96% | 151 | 2,691 | 46.09% |
| MU240510C00116000 | 2024-05-01 9:56AM EDT | 116.00 | 1.58 | 1.49 | 1.53 | -0.77 | -32.77% | 23 | 343 | 45.83% |
| MU240510C00117000 | 2024-05-01 9:51AM EDT | 117.00 | 1.40 | 1.17 | 1.27 | -0.51 | -26.70% | 62 | 304 | 45.73% |
| MU240510C00118000 | 2024-05-01 10:02AM EDT | 118.00 | 1.03 | 1.03 | 1.06 | -0.60 | -36.81% | 64 | 268 | 45.90% |
| MU240510C00119000 | 2024-05-01 9:51AM EDT | 119.00 | 0.97 | 0.83 | 0.86 | -0.40 | -29.20% | 122 | 370 | 45.65% |
| MU240510C00120000 | 2024-05-01 10:01AM EDT | 120.00 | 0.64 | 0.67 | 0.70 | -0.55 | -46.22% | 636 | 2,427 | 45.61% |
| MU240510C00121000 | 2024-05-01 9:57AM EDT | 121.00 | 0.54 | 0.55 | 0.57 | -0.45 | -45.45% | 11 | 243 | 45.70% |
| MU240510C00122000 | 2024-05-01 9:49AM EDT | 122.00 | 0.50 | 0.43 | 0.45 | -0.43 | -46.24% | 19 | 706 | 45.46% |
| MU240510C00123000 | 2024-05-01 9:42AM EDT | 123.00 | 0.41 | 0.35 | 0.37 | -0.32 | -43.84% | 12 | 368 | 45.80% |
| MU240510C00124000 | 2024-05-01 9:54AM EDT | 124.00 | 0.31 | 0.29 | 0.31 | -0.33 | -51.56% | 8 | 655 | 46.39% |
| MU240510C00125000 | 2024-05-01 9:37AM EDT | 125.00 | 0.29 | 0.23 | 0.25 | -0.26 | -47.27% | 113 | 614 | 46.58% |
| MU240510C00126000 | 2024-04-30 3:59PM EDT | 126.00 | 0.26 | 0.19 | 0.21 | -0.12 | -31.58% | 1 | 368 | 47.17% |
| MU240510C00127000 | 2024-05-01 9:33AM EDT | 127.00 | 0.19 | 0.15 | 0.18 | -0.15 | -44.12% | 1 | 253 | 48.05% |
| MU240510C00128000 | 2024-04-30 1:49PM EDT | 128.00 | 0.30 | 0.12 | 0.14 | 0.00 | - | 5 | 123 | 47.85% |
| MU240510C00129000 | 2024-05-01 9:31AM EDT | 129.00 | 0.10 | 0.11 | 0.13 | -0.15 | -60.00% | 1 | 45 | 49.32% |
| MU240510C00130000 | 2024-05-01 9:40AM EDT | 130.00 | 0.11 | 0.10 | 0.11 | -0.10 | -47.62% | 6 | 705 | 50.00% |
| MU240510C00131000 | 2024-04-30 9:34AM EDT | 131.00 | 0.22 | 0.08 | 0.09 | 0.00 | - | 1 | 40 | 50.20% |
| MU240510C00132000 | 2024-04-29 3:36PM EDT | 132.00 | 0.15 | 0.06 | 0.08 | 0.00 | - | 10 | 64 | 50.20% |
| MU240510C00133000 | 2024-04-30 2:00PM EDT | 133.00 | 0.14 | 0.06 | 0.08 | 0.00 | - | 2 | 64 | 51.95% |
| MU240510C00134000 | 2024-04-30 10:18AM EDT | 134.00 | 0.15 | 0.06 | 0.07 | 0.00 | - | 2 | 85 | 53.32% |
| MU240510C00135000 | 2024-05-01 9:41AM EDT | 135.00 | 0.06 | 0.04 | 0.06 | -0.04 | -40.00% | 2 | 309 | 53.13% |
| MU240510C00136000 | 2024-04-30 9:32AM EDT | 136.00 | 0.10 | 0.04 | 0.06 | 0.00 | - | 1 | 34 | 54.69% |
| MU240510C00137000 | 2024-04-30 12:24PM EDT | 137.00 | 0.07 | 0.04 | 0.05 | 0.00 | - | 4 | 19 | 55.66% |
| MU240510C00138000 | 2024-04-30 2:09PM EDT | 138.00 | 0.06 | 0.03 | 0.05 | 0.00 | - | 7 | 31 | 56.45% |
| MU240510C00139000 | 2024-04-29 10:42AM EDT | 139.00 | 0.05 | 0.03 | 0.04 | 0.00 | - | 19 | 21 | 57.03% |
| MU240510C00140000 | 2024-04-29 9:52AM EDT | 140.00 | 0.04 | 0.03 | 0.04 | 0.00 | - | 7 | 75 | 58.59% |
| MU240510C00141000 | 2024-04-30 11:40AM EDT | 141.00 | 0.05 | 0.01 | 0.22 | 0.00 | - | 7 | 32 | 70.90% |
| MU240510C00142000 | 2024-04-30 9:34AM EDT | 142.00 | 0.05 | 0.01 | 0.22 | 0.00 | - | 12 | 36 | 72.66% |
| MU240510C00145000 | 2024-04-30 11:39AM EDT | 145.00 | 0.03 | 0.01 | 0.21 | 0.00 | - | 13 | 79 | 77.15% |
| MU240510C00150000 | 2024-04-30 3:54PM EDT | 150.00 | 0.02 | 0.00 | 0.15 | 0.00 | - | 132 | 292 | 80.86% |
| MU240510C00155000 | 2024-04-19 11:57AM EDT | 155.00 | 0.05 | 0.00 | 0.08 | 0.00 | - | 65 | 641 | 81.64% |
| MU240510C00160000 | 2024-04-30 12:44PM EDT | 160.00 | 0.03 | 0.00 | 0.20 | 0.00 | - | 10 | 53 | 99.22% |
| MU240510C00165000 | 2024-04-24 9:59AM EDT | 165.00 | 0.01 | 0.00 | 0.07 | 0.00 | - | 30 | 38 | 93.36% |
| MU240510C00170000 | 2024-04-15 12:18PM EDT | 170.00 | 0.08 | 0.00 | 0.20 | 0.00 | - | 60 | 102 | 112.89% |
Putsfor10 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MU240510P00045000 | 2024-04-04 10:34AM EDT | 45.00 | 0.01 | 0.00 | 0.20 | 0.00 | - | 3 | 3 | 237.50% |
| MU240510P00065000 | 2024-04-22 1:41PM EDT | 65.00 | 0.03 | 0.00 | 0.20 | +0.02 | +200.00% | 1 | 90 | 147.27% |
| MU240510P00070000 | 2024-04-19 3:24PM EDT | 70.00 | 0.03 | 0.00 | 0.20 | 0.00 | - | 1 | 1 | 128.91% |
| MU240510P00075000 | 2024-04-19 3:24PM EDT | 75.00 | 0.06 | 0.00 | 0.20 | 0.00 | - | 41 | 41 | 111.52% |
| MU240510P00080000 | 2024-04-25 10:28AM EDT | 80.00 | 0.06 | 0.00 | 0.11 | 0.00 | - | 3 | 30 | 87.50% |
| MU240510P00085000 | 2024-04-30 3:44PM EDT | 85.00 | 0.03 | 0.04 | 0.21 | 0.00 | - | 3 | 75 | 82.62% |
| MU240510P00090000 | 2024-04-30 3:44PM EDT | 90.00 | 0.04 | 0.00 | 0.05 | 0.00 | - | 14 | 242 | 53.13% |
| MU240510P00095000 | 2024-05-01 9:57AM EDT | 95.00 | 0.09 | 0.08 | 0.10 | +0.02 | +28.57% | 1 | 361 | 50.39% |
| MU240510P00096000 | 2024-05-01 9:57AM EDT | 96.00 | 0.10 | 0.00 | 0.11 | +0.01 | +11.11% | 1 | 67 | 48.34% |
| MU240510P00097000 | 2024-04-30 3:21PM EDT | 97.00 | 0.15 | 0.11 | 0.13 | +0.03 | +33.33% | 1 | 19 | 46.88% |
| MU240510P00098000 | 2024-05-01 9:34AM EDT | 98.00 | 0.20 | 0.14 | 0.16 | +0.09 | +81.82% | 6 | 190 | 45.70% |
| MU240510P00099000 | 2024-04-30 3:54PM EDT | 99.00 | 0.24 | 0.18 | 0.20 | +0.04 | +20.00% | 2 | 389 | 44.82% |
| MU240510P00100000 | 2024-05-01 9:42AM EDT | 100.00 | 0.23 | 0.24 | 0.26 | -0.02 | -8.00% | 9 | 986 | 44.24% |
| MU240510P00101000 | 2024-05-01 10:02AM EDT | 101.00 | 0.31 | 0.31 | 0.33 | -0.02 | -6.06% | 2 | 142 | 43.56% |
| MU240510P00102000 | 2024-05-01 9:57AM EDT | 102.00 | 0.40 | 0.37 | 0.40 | 0.00 | - | 7 | 83 | 42.29% |
| MU240510P00103000 | 2024-05-01 9:30AM EDT | 103.00 | 0.85 | 0.50 | 0.53 | +0.37 | +77.08% | 3 | 193 | 42.24% |
| MU240510P00104000 | 2024-04-30 2:29PM EDT | 104.00 | 0.40 | 0.60 | 0.63 | 0.00 | - | 7 | 282 | 40.82% |
| MU240510P00105000 | 2024-05-01 9:44AM EDT | 105.00 | 0.73 | 0.80 | 0.83 | +0.08 | +12.31% | 116 | 1,348 | 41.02% |
| MU240510P00106000 | 2024-05-01 9:45AM EDT | 106.00 | 0.96 | 0.99 | 1.02 | +0.21 | +28.00% | 4 | 537 | 40.23% |
| MU240510P00107000 | 2024-05-01 9:46AM EDT | 107.00 | 1.14 | 1.30 | 1.33 | +0.16 | +16.33% | 4 | 799 | 40.82% |
| MU240510P00108000 | 2024-05-01 9:37AM EDT | 108.00 | 1.45 | 1.52 | 1.55 | +0.27 | +22.88% | 48 | 227 | 39.23% |
| MU240510P00109000 | 2024-05-01 9:39AM EDT | 109.00 | 1.76 | 1.95 | 1.98 | +0.28 | +18.92% | 7 | 371 | 40.11% |
| MU240510P00110000 | 2024-05-01 9:57AM EDT | 110.00 | 2.32 | 2.25 | 2.30 | +0.28 | +13.73% | 72 | 661 | 38.65% |
| MU240510P00111000 | 2024-05-01 10:04AM EDT | 111.00 | 2.77 | 2.65 | 2.69 | +0.37 | +14.57% | 55 | 230 | 37.43% |
| MU240510P00112000 | 2024-05-01 10:00AM EDT | 112.00 | 3.30 | 3.15 | 3.20 | +0.53 | +19.13% | 72 | 226 | 37.09% |
| MU240510P00113000 | 2024-05-01 10:02AM EDT | 113.00 | 3.79 | 3.70 | 3.80 | +0.69 | +22.26% | 6 | 215 | 37.21% |
| MU240510P00114000 | 2024-05-01 9:51AM EDT | 114.00 | 4.00 | 4.45 | 4.55 | +0.15 | +3.90% | 5 | 258 | 38.72% |
| MU240510P00115000 | 2024-05-01 10:01AM EDT | 115.00 | 5.20 | 5.10 | 5.20 | +0.76 | +17.12% | 21 | 1,216 | 38.09% |
| MU240510P00116000 | 2024-04-30 3:06PM EDT | 116.00 | 4.10 | 5.65 | 5.75 | 0.00 | - | 62 | 129 | 34.79% |
| MU240510P00117000 | 2024-05-01 9:30AM EDT | 117.00 | 6.75 | 6.55 | 6.70 | +1.75 | +35.00% | 1 | 71 | 37.65% |
| MU240510P00118000 | 2024-04-30 11:31AM EDT | 118.00 | 5.20 | 6.80 | 7.25 | 0.00 | - | 15 | 86 | 31.30% |
| MU240510P00119000 | 2024-04-30 9:30AM EDT | 119.00 | 6.05 | 8.05 | 8.55 | 0.00 | - | 27 | 134 | 41.50% |
| MU240510P00120000 | 2024-04-30 9:45AM EDT | 120.00 | 5.90 | 8.15 | 9.00 | 0.00 | - | 9 | 1,414 | 28.13% |
| MU240510P00121000 | 2024-04-30 10:24AM EDT | 121.00 | 6.70 | 9.55 | 10.25 | 0.00 | - | 1 | 92 | 40.04% |
| MU240510P00122000 | 2024-04-30 9:42AM EDT | 122.00 | 7.31 | 10.60 | 10.80 | 0.00 | - | 2 | 371 | 0.00% |
| MU240510P00123000 | 2024-04-30 11:54AM EDT | 123.00 | 9.08 | 11.45 | 12.15 | 0.00 | - | 2 | 73 | 42.04% |
| MU240510P00124000 | 2024-04-24 11:03AM EDT | 124.00 | 13.81 | 12.15 | 13.20 | 0.00 | - | 4 | 251 | 46.39% |
| MU240510P00125000 | 2024-04-30 9:30AM EDT | 125.00 | 11.20 | 12.90 | 13.55 | 0.00 | - | 1 | 59 | 0.00% |
| MU240510P00126000 | 2024-04-22 10:45AM EDT | 126.00 | 18.70 | 14.20 | 15.05 | 0.00 | - | 2 | 67 | 44.73% |
| MU240510P00127000 | 2024-04-25 10:13AM EDT | 127.00 | 16.15 | 15.25 | 15.85 | 0.00 | - | 1 | 185 | 0.00% |
| MU240510P00128000 | 2024-04-30 3:42PM EDT | 128.00 | 13.96 | 16.25 | 16.95 | 0.00 | - | 2 | 40 | 41.60% |
| MU240510P00129000 | 2024-04-19 11:11AM EDT | 129.00 | 20.69 | 17.10 | 17.90 | 0.00 | - | 1 | 7 | 34.77% |
| MU240510P00130000 | 2024-04-22 9:30AM EDT | 130.00 | 22.90 | 17.80 | 18.75 | 0.00 | - | 1 | 26 | 0.00% |
| MU240510P00131000 | 2024-04-24 2:15PM EDT | 131.00 | 18.75 | 18.95 | 20.05 | -1.15 | -5.78% | 2 | 1 | 55.47% |
| MU240510P00133000 | 2024-04-15 1:53PM EDT | 133.00 | 12.70 | 20.95 | 21.95 | 0.00 | - | - | 1 | 50.98% |
| MU240510P00134000 | 2024-04-29 1:02PM EDT | 134.00 | 20.15 | 22.10 | 22.90 | 0.00 | - | 1 | 18 | 42.19% |
| MU240510P00135000 | 2024-04-17 12:19PM EDT | 135.00 | 17.48 | 23.15 | 23.85 | 0.00 | - | 70 | 0 | 0.00% |
| MU240510P00136000 | 2024-04-24 2:15PM EDT | 136.00 | 24.85 | 24.25 | 24.60 | 0.00 | - | - | 7 | 0.00% |
| MU240510P00138000 | 2024-04-17 10:31AM EDT | 138.00 | 17.70 | 25.65 | 27.65 | 0.00 | - | - | 0 | 95.41% |
| MU240510P00145000 | 2024-04-18 9:35AM EDT | 145.00 | 29.68 | 32.75 | 34.60 | 0.00 | - | - | 0 | 109.08% |
© 2024 Yahoo. All rights reserved.