Singapore markets closed
Straits Times Index
3,280.10 -7.65 (-0.23%) Nikkei
37,934.76 +306.28 (+0.81%) Hang Seng
17,651.15 +366.61 (+2.12%) FTSE 100
8,139.83 +60.97 (+0.75%) Bitcoin USD
63,265.23 -536.51 (-0.84%) CMC Crypto 200
1,304.48 -92.06 (-6.59%)
Micron Technology, Inc. (MU)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor16 August 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MU240816C00050000 | 2024-03-21 9:36AM EDT | 50.00 | 60.00 | 56.25 | 59.20 | 0.00 | - | 1 | 0 | 0.00% |
| MU240816C00060000 | 2024-03-21 2:04PM EDT | 60.00 | 53.20 | 46.00 | 49.90 | 0.00 | - | 3 | 1 | 0.00% |
| MU240816C00065000 | 2024-04-05 9:39AM EDT | 65.00 | 58.63 | 50.65 | 51.50 | 0.00 | - | 100 | 120 | 72.88% |
| MU240816C00070000 | 2024-03-21 3:57PM EDT | 70.00 | 41.60 | 38.15 | 40.30 | 0.00 | - | 4 | 22 | 0.00% |
| MU240816C00072500 | 2024-04-26 9:52AM EDT | 72.50 | 41.26 | 43.65 | 44.45 | -13.50 | -24.65% | 1 | 35 | 66.75% |
| MU240816C00075000 | 2024-04-22 1:09PM EDT | 75.00 | 35.42 | 41.25 | 42.25 | 0.00 | - | 2 | 9 | 64.89% |
| MU240816C00077500 | 2024-03-22 9:44AM EDT | 77.50 | 34.32 | 31.55 | 32.35 | 0.00 | - | 1 | 46 | 0.00% |
| MU240816C00080000 | 2024-04-25 10:31AM EDT | 80.00 | 33.80 | 36.45 | 37.30 | 0.00 | - | 3 | 69 | 58.36% |
| MU240816C00082500 | 2024-04-26 12:47PM EDT | 82.50 | 33.30 | 34.30 | 35.20 | +5.12 | +18.17% | 1 | 49 | 57.73% |
| MU240816C00085000 | 2024-04-26 3:34PM EDT | 85.00 | 32.65 | 32.10 | 33.05 | +2.85 | +9.56% | 2 | 166 | 56.37% |
| MU240816C00087500 | 2024-04-19 3:52PM EDT | 87.50 | 23.65 | 30.30 | 30.60 | 0.00 | - | 2 | 203 | 55.14% |
| MU240816C00090000 | 2024-04-25 3:55PM EDT | 90.00 | 25.30 | 27.85 | 28.50 | 0.00 | - | 4 | 188 | 52.71% |
| MU240816C00092500 | 2024-04-17 10:16AM EDT | 92.50 | 31.25 | 24.40 | 27.50 | 0.00 | - | 1 | 70 | 50.48% |
| MU240816C00095000 | 2024-04-25 9:44AM EDT | 95.00 | 20.35 | 23.95 | 24.75 | 0.00 | - | 25 | 443 | 51.59% |
| MU240816C00097500 | 2024-04-26 10:16AM EDT | 97.50 | 21.80 | 22.00 | 23.00 | +1.60 | +7.92% | 1 | 362 | 50.85% |
| MU240816C00100000 | 2024-04-26 1:03PM EDT | 100.00 | 19.64 | 20.30 | 20.80 | +1.39 | +7.62% | 12 | 1,753 | 50.54% |
| MU240816C00105000 | 2024-04-26 10:39AM EDT | 105.00 | 16.73 | 16.95 | 17.40 | +0.86 | +5.42% | 21 | 375 | 48.90% |
| MU240816C00110000 | 2024-04-26 2:09PM EDT | 110.00 | 13.95 | 14.30 | 14.45 | +0.98 | +7.56% | 69 | 681 | 47.93% |
| MU240816C00115000 | 2024-04-26 3:38PM EDT | 115.00 | 11.90 | 11.70 | 11.80 | +1.85 | +18.41% | 194 | 661 | 46.90% |
| MU240816C00120000 | 2024-04-26 3:32PM EDT | 120.00 | 9.45 | 9.45 | 9.65 | +1.34 | +16.52% | 169 | 1,121 | 46.59% |
| MU240816C00125000 | 2024-04-26 3:44PM EDT | 125.00 | 7.60 | 7.65 | 7.80 | +0.80 | +11.76% | 351 | 1,303 | 46.23% |
| MU240816C00130000 | 2024-04-26 3:20PM EDT | 130.00 | 6.15 | 6.10 | 6.25 | +0.65 | +11.82% | 5,040 | 1,507 | 45.95% |
| MU240816C00135000 | 2024-04-26 3:34PM EDT | 135.00 | 4.92 | 4.85 | 5.00 | +0.47 | +10.56% | 207 | 578 | 45.85% |
| MU240816C00140000 | 2024-04-26 3:25PM EDT | 140.00 | 3.90 | 3.85 | 3.95 | +0.40 | +11.43% | 16 | 624 | 45.64% |
| MU240816C00145000 | 2024-04-26 1:25PM EDT | 145.00 | 3.05 | 3.05 | 3.15 | +0.88 | +40.55% | 3 | 625 | 45.75% |
| MU240816C00150000 | 2024-04-26 1:18PM EDT | 150.00 | 2.45 | 2.39 | 2.49 | +0.43 | +21.29% | 1,403 | 980 | 45.78% |
| MU240816C00155000 | 2024-04-18 10:40AM EDT | 155.00 | 1.96 | 1.92 | 1.98 | -0.45 | -18.67% | 5 | 173 | 45.94% |
| MU240816C00160000 | 2024-04-26 1:25PM EDT | 160.00 | 1.50 | 1.52 | 1.57 | +0.33 | +28.21% | 80 | 1,211 | 46.08% |
| MU240816C00165000 | 2024-04-22 2:41PM EDT | 165.00 | 0.79 | 1.21 | 1.24 | 0.00 | - | 3 | 351 | 46.20% |
| MU240816C00170000 | 2024-04-24 11:00AM EDT | 170.00 | 0.75 | 0.97 | 1.00 | 0.00 | - | 337 | 1,464 | 46.56% |
| MU240816C00175000 | 2024-04-24 9:33AM EDT | 175.00 | 0.64 | 0.78 | 0.81 | 0.00 | - | 10 | 199 | 46.92% |
| MU240816C00180000 | 2024-04-23 3:43PM EDT | 180.00 | 0.50 | 0.63 | 0.65 | 0.00 | - | 1 | 157 | 47.17% |
| MU240816C00185000 | 2024-04-25 12:38PM EDT | 185.00 | 0.51 | 0.50 | 0.54 | +0.07 | +15.91% | 1 | 37 | 47.71% |
| MU240816C00190000 | 2024-04-19 9:37AM EDT | 190.00 | 0.34 | 0.41 | 0.44 | 0.00 | - | 84 | 423 | 48.02% |
| MU240816C00195000 | 2024-04-26 10:10AM EDT | 195.00 | 0.30 | 0.33 | 0.37 | +0.04 | +15.38% | 12 | 268 | 48.58% |
| MU240816C00200000 | 2024-04-26 3:58PM EDT | 200.00 | 0.30 | 0.28 | 0.30 | +0.06 | +25.00% | 66 | 615 | 48.78% |
Putsfor16 August 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MU240816P00040000 | 2024-03-07 1:07PM EDT | 40.00 | 0.14 | 0.00 | 0.27 | 0.00 | - | - | 1 | 84.96% |
| MU240816P00045000 | 2024-03-15 12:23PM EDT | 45.00 | 0.15 | 0.00 | 0.19 | 0.00 | - | - | 1 | 72.66% |
| MU240816P00050000 | 2024-04-26 10:35AM EDT | 50.00 | 0.10 | 0.03 | 0.23 | -0.18 | -64.29% | 136 | 162 | 67.68% |
| MU240816P00055000 | 2024-04-22 10:39AM EDT | 55.00 | 0.13 | 0.06 | 0.26 | 0.00 | - | 1 | 4 | 62.31% |
| MU240816P00060000 | 2024-04-26 10:17AM EDT | 60.00 | 0.20 | 0.17 | 0.20 | +0.06 | +42.86% | 165 | 199 | 56.84% |
| MU240816P00065000 | 2024-04-15 9:54AM EDT | 65.00 | 0.17 | 0.25 | 0.29 | 0.00 | - | 42 | 1,106 | 53.61% |
| MU240816P00070000 | 2024-04-26 11:11AM EDT | 70.00 | 0.43 | 0.38 | 0.42 | -0.11 | -20.37% | 1 | 1,060 | 50.88% |
| MU240816P00072500 | 2024-04-26 10:51AM EDT | 72.50 | 0.52 | 0.47 | 0.50 | +0.08 | +18.18% | 1 | 66 | 49.90% |
| MU240816P00075000 | 2024-04-26 10:49AM EDT | 75.00 | 0.63 | 0.57 | 0.61 | -0.19 | -23.17% | 1 | 604 | 48.76% |
| MU240816P00077500 | 2024-04-24 1:25PM EDT | 77.50 | 0.83 | 0.71 | 0.74 | -0.07 | -7.78% | 5 | 129 | 47.61% |
| MU240816P00080000 | 2024-04-26 9:38AM EDT | 80.00 | 1.00 | 0.88 | 0.91 | -0.04 | -3.85% | 30 | 272 | 46.73% |
| MU240816P00082500 | 2024-04-25 12:56PM EDT | 82.50 | 1.26 | 1.08 | 1.11 | 0.00 | - | 1 | 561 | 45.80% |
| MU240816P00085000 | 2024-04-22 1:23PM EDT | 85.00 | 1.92 | 1.33 | 1.36 | 0.00 | - | 204 | 2,940 | 45.06% |
| MU240816P00087500 | 2024-04-19 3:07PM EDT | 87.50 | 2.94 | 1.63 | 1.67 | 0.00 | - | 14 | 1,134 | 44.45% |
| MU240816P00090000 | 2024-04-26 2:46PM EDT | 90.00 | 2.11 | 1.99 | 2.03 | -0.19 | -8.26% | 28 | 232 | 43.82% |
| MU240816P00092500 | 2024-04-26 3:17PM EDT | 92.50 | 2.48 | 2.40 | 2.51 | -0.82 | -24.85% | 2 | 2,167 | 43.62% |
| MU240816P00095000 | 2024-04-25 10:53AM EDT | 95.00 | 3.75 | 2.91 | 3.05 | 0.00 | - | 8 | 341 | 43.31% |
| MU240816P00097500 | 2024-04-26 3:24PM EDT | 97.50 | 3.55 | 3.45 | 3.55 | -0.90 | -20.22% | 1 | 423 | 42.37% |
| MU240816P00100000 | 2024-04-26 3:32PM EDT | 100.00 | 4.20 | 4.15 | 4.25 | -0.75 | -15.15% | 4 | 851 | 42.13% |
| MU240816P00105000 | 2024-04-26 1:42PM EDT | 105.00 | 5.98 | 5.75 | 5.85 | -0.67 | -10.08% | 55 | 340 | 41.33% |
| MU240816P00110000 | 2024-04-26 3:58PM EDT | 110.00 | 7.81 | 7.75 | 7.85 | -1.04 | -11.75% | 114 | 867 | 40.70% |
| MU240816P00115000 | 2024-04-26 3:33PM EDT | 115.00 | 10.20 | 10.10 | 10.30 | -1.60 | -13.56% | 1,952 | 757 | 40.33% |
| MU240816P00120000 | 2024-04-26 2:04PM EDT | 120.00 | 13.45 | 12.85 | 13.05 | -0.90 | -6.27% | 15 | 574 | 39.65% |
| MU240816P00125000 | 2024-04-22 2:42PM EDT | 125.00 | 19.05 | 15.80 | 16.25 | 0.00 | - | 3 | 326 | 39.31% |
| MU240816P00130000 | 2024-04-24 10:28AM EDT | 130.00 | 22.69 | 19.40 | 20.10 | 0.00 | - | 1 | 479 | 40.37% |
| MU240816P00135000 | 2024-04-22 11:00AM EDT | 135.00 | 28.90 | 23.10 | 23.85 | 0.00 | - | 47 | 458 | 39.81% |
| MU240816P00140000 | 2024-04-16 10:13AM EDT | 140.00 | 24.00 | 26.85 | 27.65 | 0.00 | - | 3 | 81 | 38.10% |
| MU240816P00145000 | 2024-04-11 2:20PM EDT | 145.00 | 23.55 | 31.35 | 32.10 | 0.00 | - | 1 | 27 | 38.75% |
| MU240816P00150000 | 2024-04-05 9:43AM EDT | 150.00 | 31.30 | 35.75 | 36.65 | 0.00 | - | 1 | 1 | 39.19% |
| MU240816P00155000 | 2024-04-12 2:55PM EDT | 155.00 | 34.55 | 40.05 | 40.90 | 0.00 | - | 2 | 20 | 35.72% |
| MU240816P00160000 | 2024-04-09 10:53AM EDT | 160.00 | 40.00 | 45.05 | 45.95 | 0.00 | - | - | 4 | 39.06% |
| MU240816P00165000 | 2024-04-11 1:30PM EDT | 165.00 | 40.70 | 49.60 | 50.80 | 0.00 | - | - | 0 | 39.94% |
| MU240816P00170000 | 2024-04-11 11:01AM EDT | 170.00 | 46.27 | 54.45 | 55.80 | 0.00 | - | 3 | 0 | 42.43% |
| MU240816P00175000 | 2024-04-03 11:53AM EDT | 175.00 | 49.55 | 59.40 | 60.50 | 0.00 | - | 26 | 0 | 40.02% |
| MU240816P00180000 | 2024-04-03 12:38PM EDT | 180.00 | 54.65 | 64.50 | 65.80 | 0.00 | - | 1 | 0 | 47.10% |
| MU240816P00185000 | 2024-04-03 3:30PM EDT | 185.00 | 59.20 | 69.75 | 70.55 | 0.00 | - | 29 | 0 | 45.17% |
| MU240816P00195000 | 2024-04-03 1:37PM EDT | 195.00 | 67.90 | 79.85 | 81.40 | 0.00 | - | 1 | 0 | 50.54% |
© 2024 Yahoo. All rights reserved.