Singapore markets close in 7 hours 5 minutes
Straits Times Index
3,312.29 +19.60 (+0.60%) Nikkei
38,149.27 -124.78 (-0.33%) Hang Seng
17,790.86 +27.83 (+0.16%) FTSE 100
8,121.24 -22.89 (-0.28%) Bitcoin USD
57,218.57 -2,881.01 (-4.79%) CMC Crypto 200
1,251.17 -87.90 (-6.56%)
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 | 59.45 | 60.35 | 0.00 | - | 2 | 2 | 151.76% |
| MU240524C00080000 | 2024-04-26 2:42PM EDT | 80.00 | 34.99 | 29.50 | 30.85 | 0.00 | - | 5 | 5 | 80.37% |
| MU240524C00085000 | 2024-04-16 2:43PM EDT | 85.00 | 37.20 | 24.60 | 25.55 | 0.00 | - | - | 1 | 64.16% |
| MU240524C00090000 | 2024-04-30 3:26PM EDT | 90.00 | 24.77 | 19.75 | 20.65 | 0.00 | - | 1 | 3 | 55.91% |
| MU240524C00095000 | 2024-04-30 9:47AM EDT | 95.00 | 21.21 | 15.10 | 16.00 | 0.00 | - | 1 | 14 | 50.93% |
| MU240524C00098000 | 2024-04-26 3:11PM EDT | 98.00 | 17.87 | 12.70 | 13.20 | 0.00 | - | 2 | 2 | 52.69% |
| MU240524C00100000 | 2024-05-01 11:09AM EDT | 100.00 | 11.60 | 10.80 | 11.60 | -4.20 | -26.58% | 11 | 31 | 51.73% |
| MU240524C00103000 | 2024-05-01 2:35PM EDT | 103.00 | 9.80 | 8.70 | 9.15 | -3.40 | -25.76% | 31 | 26 | 48.10% |
| MU240524C00104000 | 2024-04-23 2:07PM EDT | 104.00 | 11.18 | 8.10 | 8.45 | 0.00 | - | 4 | 0 | 47.71% |
| MU240524C00105000 | 2024-04-26 12:43PM EDT | 105.00 | 10.54 | 6.55 | 7.75 | 0.00 | - | 2 | 11 | 47.07% |
| MU240524C00106000 | 2024-05-01 2:54PM EDT | 106.00 | 9.30 | 6.90 | 7.10 | +0.10 | +1.09% | 1 | 9 | 46.66% |
| MU240524C00107000 | 2024-05-01 2:29PM EDT | 107.00 | 7.60 | 6.30 | 6.50 | -2.62 | -25.64% | 1 | 69 | 46.44% |
| MU240524C00108000 | 2024-04-30 3:22PM EDT | 108.00 | 8.90 | 5.70 | 5.95 | 0.00 | - | 1 | 25 | 46.39% |
| MU240524C00109000 | 2024-05-01 3:19PM EDT | 109.00 | 5.50 | 5.20 | 5.40 | -2.85 | -34.13% | 4 | 17 | 46.07% |
| MU240524C00110000 | 2024-05-01 2:39PM EDT | 110.00 | 6.26 | 3.90 | 4.85 | -1.79 | -22.24% | 87 | 252 | 45.46% |
| MU240524C00111000 | 2024-05-01 3:36PM EDT | 111.00 | 5.25 | 3.45 | 4.40 | -1.80 | -25.53% | 48 | 32 | 45.48% |
| MU240524C00112000 | 2024-05-01 3:52PM EDT | 112.00 | 4.20 | 3.80 | 4.00 | -3.00 | -41.67% | 34 | 70 | 45.67% |
| MU240524C00113000 | 2024-05-01 3:28PM EDT | 113.00 | 3.50 | 3.40 | 3.55 | -2.70 | -43.55% | 25 | 83 | 45.12% |
| MU240524C00114000 | 2024-05-01 3:58PM EDT | 114.00 | 3.21 | 3.05 | 3.20 | -2.24 | -41.10% | 18 | 111 | 45.22% |
| MU240524C00115000 | 2024-05-01 3:51PM EDT | 115.00 | 2.97 | 2.71 | 2.84 | -1.73 | -36.81% | 126 | 355 | 44.95% |
| MU240524C00116000 | 2024-05-01 2:27PM EDT | 116.00 | 2.96 | 2.40 | 2.53 | -1.25 | -29.69% | 10 | 59 | 44.90% |
| MU240524C00117000 | 2024-05-01 1:50PM EDT | 117.00 | 2.58 | 2.12 | 2.25 | -1.42 | -35.50% | 9 | 97 | 44.87% |
| MU240524C00118000 | 2024-05-01 3:55PM EDT | 118.00 | 2.00 | 1.90 | 2.00 | -1.49 | -42.69% | 24 | 33 | 44.90% |
| MU240524C00119000 | 2024-05-01 2:31PM EDT | 119.00 | 2.06 | 1.63 | 1.77 | -1.52 | -42.46% | 140 | 62 | 44.90% |
| MU240524C00120000 | 2024-05-01 3:07PM EDT | 120.00 | 2.33 | 1.43 | 1.55 | -0.62 | -21.02% | 35 | 1,479 | 44.73% |
| MU240524C00121000 | 2024-05-01 3:32PM EDT | 121.00 | 1.58 | 1.25 | 1.37 | -0.91 | -36.55% | 14 | 321 | 44.82% |
| MU240524C00122000 | 2024-05-01 3:32PM EDT | 122.00 | 1.59 | 1.11 | 1.21 | -0.99 | -38.37% | 16 | 532 | 44.92% |
| MU240524C00123000 | 2024-05-01 3:31PM EDT | 123.00 | 1.41 | 0.97 | 1.06 | -0.80 | -36.20% | 5 | 140 | 44.92% |
| MU240524C00124000 | 2024-05-01 3:40PM EDT | 124.00 | 1.05 | 0.84 | 0.94 | -0.76 | -41.99% | 13 | 144 | 45.14% |
| MU240524C00125000 | 2024-05-01 2:43PM EDT | 125.00 | 0.83 | 0.75 | 0.81 | -1.01 | -54.89% | 560 | 572 | 44.97% |
| MU240524C00126000 | 2024-04-30 3:24PM EDT | 126.00 | 1.52 | 0.63 | 0.72 | 0.00 | - | 10 | 516 | 45.26% |
| MU240524C00127000 | 2024-04-30 3:25PM EDT | 127.00 | 1.37 | 0.55 | 0.64 | 0.00 | - | 41 | 76 | 45.56% |
| MU240524C00128000 | 2024-05-01 10:40AM EDT | 128.00 | 0.65 | 0.47 | 0.55 | -0.43 | -39.81% | 2 | 215 | 45.46% |
| MU240524C00129000 | 2024-05-01 11:26AM EDT | 129.00 | 0.46 | 0.41 | 0.49 | -0.62 | -57.41% | 142 | 189 | 45.80% |
| MU240524C00130000 | 2024-05-01 3:20PM EDT | 130.00 | 0.62 | 0.36 | 0.44 | -0.34 | -35.42% | 58 | 304 | 46.19% |
| MU240524C00131000 | 2024-05-01 2:55PM EDT | 131.00 | 0.56 | 0.34 | 0.38 | -0.56 | -50.00% | 10 | 77 | 46.19% |
| MU240524C00132000 | 2024-04-30 12:11PM EDT | 132.00 | 0.78 | 0.30 | 0.34 | 0.00 | - | 7 | 42 | 46.58% |
| MU240524C00133000 | 2024-05-01 11:09AM EDT | 133.00 | 0.31 | 0.27 | 0.31 | -0.41 | -56.94% | 3 | 213 | 47.12% |
| MU240524C00134000 | 2024-05-01 10:14AM EDT | 134.00 | 0.35 | 0.24 | 0.28 | -0.25 | -41.67% | 1 | 25 | 47.56% |
| MU240524C00135000 | 2024-05-01 12:08PM EDT | 135.00 | 0.24 | 0.21 | 0.25 | -0.29 | -54.72% | 6 | 218 | 47.85% |
| MU240524C00136000 | 2024-05-01 11:37AM EDT | 136.00 | 0.21 | 0.19 | 0.23 | -0.31 | -59.62% | 2 | 37 | 48.44% |
| MU240524C00137000 | 2024-05-01 11:55AM EDT | 137.00 | 0.19 | 0.17 | 0.21 | -0.21 | -52.50% | 1 | 132 | 48.93% |
| MU240524C00138000 | 2024-04-30 2:01PM EDT | 138.00 | 0.37 | 0.15 | 0.19 | 0.00 | - | 1 | 248 | 49.32% |
| MU240524C00139000 | 2024-04-18 12:00PM EDT | 139.00 | 0.57 | 0.13 | 0.17 | 0.00 | - | 2 | 69 | 49.61% |
| MU240524C00140000 | 2024-04-26 1:34PM EDT | 140.00 | 0.39 | 0.12 | 0.16 | 0.00 | - | 31 | 300 | 50.39% |
| MU240524C00141000 | 2024-04-30 9:42AM EDT | 141.00 | 0.33 | 0.11 | 0.15 | 0.00 | - | 1 | 12 | 50.98% |
| MU240524C00142000 | 2024-04-26 2:21PM EDT | 142.00 | 0.29 | 0.10 | 0.14 | 0.00 | - | 1 | 265 | 50.39% |
| MU240524C00145000 | 2024-04-29 2:16PM EDT | 145.00 | 0.18 | 0.07 | 0.11 | 0.00 | - | 13 | 65 | 51.56% |
| MU240524C00150000 | 2024-04-29 10:31AM EDT | 150.00 | 0.10 | 0.05 | 0.09 | 0.00 | - | 1 | 39 | 54.88% |
| MU240524C00155000 | 2024-05-01 9:58AM EDT | 155.00 | 0.05 | 0.03 | 0.07 | -0.03 | -37.50% | 1 | 22 | 57.23% |
| MU240524C00160000 | 2024-04-29 2:13PM EDT | 160.00 | 0.05 | 0.01 | 0.22 | 0.00 | - | 1 | 232 | 68.75% |
| MU240524C00165000 | 2024-04-30 11:07AM EDT | 165.00 | 0.01 | 0.00 | 0.22 | 0.00 | - | 1 | 3 | 72.85% |
| MU240524C00170000 | 2024-04-17 11:22AM EDT | 170.00 | 0.20 | 0.00 | 0.09 | 0.00 | - | 5 | 9 | 69.34% |
Putsfor24 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MU240524P00045000 | 2024-04-11 1:27PM EDT | 45.00 | 0.01 | 0.00 | 0.20 | 0.00 | - | - | 1 | 154.69% |
| MU240524P00065000 | 2024-04-23 9:50AM EDT | 65.00 | 0.04 | 0.00 | 0.21 | 0.00 | - | - | 1 | 95.70% |
| MU240524P00080000 | 2024-04-30 2:11PM EDT | 80.00 | 0.07 | 0.06 | 0.10 | 0.00 | - | 1 | 10 | 58.79% |
| MU240524P00085000 | 2024-04-30 3:08PM EDT | 85.00 | 0.12 | 0.11 | 0.15 | 0.00 | - | 11 | 21 | 52.64% |
| MU240524P00090000 | 2024-05-01 3:38PM EDT | 90.00 | 0.21 | 0.22 | 0.28 | +0.03 | +16.67% | 121 | 222 | 49.12% |
| MU240524P00095000 | 2024-05-01 2:44PM EDT | 95.00 | 0.38 | 0.50 | 0.56 | -0.07 | -15.56% | 30 | 174 | 45.12% |
| MU240524P00097000 | 2024-05-01 3:23PM EDT | 97.00 | 0.47 | 0.69 | 0.76 | +0.04 | +9.30% | 3 | 3 | 43.99% |
| MU240524P00098000 | 2024-04-29 12:17PM EDT | 98.00 | 0.59 | 0.82 | 0.89 | 0.00 | - | 12 | 30 | 43.58% |
| MU240524P00099000 | 2024-04-30 3:31PM EDT | 99.00 | 0.69 | 0.96 | 1.07 | 0.00 | - | 41 | 52 | 43.65% |
| MU240524P00100000 | 2024-05-01 2:42PM EDT | 100.00 | 0.75 | 1.14 | 1.27 | -0.06 | -7.41% | 27 | 224 | 43.60% |
| MU240524P00101000 | 2024-04-30 9:41AM EDT | 101.00 | 0.79 | 1.34 | 1.47 | 0.00 | - | 1 | 14 | 43.26% |
| MU240524P00102000 | 2024-05-01 3:23PM EDT | 102.00 | 1.14 | 1.56 | 1.67 | +0.15 | +15.15% | 5 | 39 | 42.63% |
| MU240524P00103000 | 2024-05-01 1:29PM EDT | 103.00 | 1.94 | 1.82 | 1.96 | +0.80 | +70.18% | 12 | 260 | 42.73% |
| MU240524P00104000 | 2024-05-01 3:22PM EDT | 104.00 | 1.42 | 2.11 | 2.25 | -0.19 | -11.80% | 13 | 170 | 42.48% |
| MU240524P00105000 | 2024-05-01 2:26PM EDT | 105.00 | 2.17 | 2.43 | 2.58 | +0.71 | +48.63% | 16 | 155 | 42.33% |
| MU240524P00106000 | 2024-05-01 2:38PM EDT | 106.00 | 1.89 | 2.79 | 2.96 | -0.17 | -8.25% | 18 | 95 | 42.38% |
| MU240524P00107000 | 2024-05-01 2:27PM EDT | 107.00 | 2.77 | 3.15 | 3.30 | +0.57 | +25.91% | 8 | 359 | 41.70% |
| MU240524P00108000 | 2024-05-01 2:40PM EDT | 108.00 | 2.80 | 3.60 | 3.75 | +0.13 | +4.87% | 10 | 128 | 41.76% |
| MU240524P00109000 | 2024-05-01 3:01PM EDT | 109.00 | 2.58 | 4.05 | 4.20 | -0.14 | -5.15% | 29 | 96 | 41.49% |
| MU240524P00110000 | 2024-05-01 3:11PM EDT | 110.00 | 3.95 | 4.55 | 4.70 | +0.40 | +11.27% | 51 | 151 | 41.37% |
| MU240524P00111000 | 2024-05-01 3:18PM EDT | 111.00 | 3.60 | 5.05 | 5.25 | +0.22 | +6.51% | 86 | 120 | 41.38% |
| MU240524P00112000 | 2024-05-01 3:54PM EDT | 112.00 | 5.25 | 5.60 | 5.80 | +1.50 | +40.00% | 42 | 50 | 41.09% |
| MU240524P00113000 | 2024-05-01 3:24PM EDT | 113.00 | 4.55 | 6.25 | 6.40 | 0.00 | - | 57 | 92 | 40.93% |
| MU240524P00114000 | 2024-05-01 3:11PM EDT | 114.00 | 4.90 | 6.85 | 7.05 | -0.15 | -2.97% | 4 | 57 | 40.94% |
| MU240524P00115000 | 2024-05-01 2:54PM EDT | 115.00 | 5.25 | 7.55 | 7.75 | +0.16 | +3.14% | 4 | 252 | 41.14% |
| MU240524P00116000 | 2024-05-01 2:55PM EDT | 116.00 | 5.95 | 6.55 | 8.45 | -0.45 | -7.03% | 7 | 77 | 41.04% |
| MU240524P00117000 | 2024-05-01 3:52PM EDT | 117.00 | 8.35 | 8.90 | 9.15 | +2.00 | +31.50% | 3 | 82 | 40.65% |
| MU240524P00118000 | 2024-04-30 10:44AM EDT | 118.00 | 6.30 | 9.50 | 10.05 | 0.00 | - | 23 | 54 | 42.16% |
| MU240524P00119000 | 2024-05-01 11:58AM EDT | 119.00 | 11.12 | 10.30 | 10.95 | -2.36 | -17.51% | 1 | 27 | 43.53% |
| MU240524P00120000 | 2024-05-01 12:30PM EDT | 120.00 | 11.22 | 10.70 | 11.80 | +3.07 | +37.67% | 1 | 167 | 44.14% |
| MU240524P00121000 | 2024-05-01 2:31PM EDT | 121.00 | 11.05 | 11.90 | 12.65 | +2.20 | +24.86% | 3 | 41 | 44.58% |
| MU240524P00122000 | 2024-05-01 11:14AM EDT | 122.00 | 12.15 | 12.75 | 13.45 | +2.80 | +29.95% | 35 | 69 | 44.12% |
| MU240524P00123000 | 2024-04-30 11:36AM EDT | 123.00 | 10.10 | 13.60 | 14.35 | 0.00 | - | 2 | 13 | 44.78% |
| MU240524P00124000 | 2024-04-29 12:17PM EDT | 124.00 | 11.20 | 14.05 | 15.40 | 0.00 | - | 10 | 18 | 47.53% |
| MU240524P00125000 | 2024-05-01 2:31PM EDT | 125.00 | 14.45 | 15.40 | 16.45 | +2.07 | +16.72% | 17 | 30 | 50.27% |
| MU240524P00126000 | 2024-04-18 9:32AM EDT | 126.00 | 13.91 | 16.25 | 17.15 | 0.00 | - | 1 | 41 | 47.53% |
| MU240524P00127000 | 2024-04-18 10:05AM EDT | 127.00 | 12.35 | 17.15 | 18.00 | 0.00 | - | 1 | 5 | 46.70% |
| MU240524P00129000 | 2024-04-12 9:32AM EDT | 129.00 | 8.45 | 19.10 | 20.05 | 0.00 | - | 1 | 0 | 51.12% |
| MU240524P00130000 | 2024-04-18 1:39PM EDT | 130.00 | 18.02 | 20.10 | 21.00 | 0.00 | - | 4 | 21 | 51.86% |
| MU240524P00135000 | 2024-04-18 1:39PM EDT | 135.00 | 22.59 | 24.65 | 25.95 | 0.00 | - | - | 4 | 58.84% |
© 2024 Yahoo. All rights reserved.