Singapore markets closed
Straits Times Index
3,293.13 +20.41 (+0.62%) S&P 500
5,068.35 -2.20 (-0.04%) Dow
38,420.96 -82.73 (-0.21%) Nasdaq
15,750.55 +53.91 (+0.34%) Bitcoin USD
65,221.95 -1,507.38 (-2.26%) CMC Crypto 200
1,407.20 -16.90 (-1.19%)
Micron Technology, Inc. (MU)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 10:52AM EDT. Market open.
Callsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MU250117C00017500 | 2024-04-16 12:23PM EDT | 17.50 | 104.31 | 91.55 | 95.35 | 0.00 | - | 2 | 30 | 111.72% |
| MU250117C00022500 | 2024-02-12 11:15AM EDT | 22.50 | 64.09 | 70.70 | 72.85 | 0.00 | - | 1 | 26 | 0.00% |
| MU250117C00025000 | 2024-04-10 2:28PM EDT | 25.00 | 96.67 | 84.90 | 87.70 | 0.00 | - | 2 | 7 | 101.07% |
| MU250117C00027500 | 2023-12-07 12:58PM EDT | 27.50 | 47.18 | 55.50 | 59.10 | 0.00 | - | 30 | 31 | 0.00% |
| MU250117C00030000 | 2024-01-16 4:10PM EDT | 30.00 | 55.80 | 51.70 | 54.05 | 0.00 | - | 2 | 81 | 0.00% |
| MU250117C00032500 | 2024-03-08 10:32AM EDT | 32.50 | 69.00 | 91.20 | 93.55 | 0.00 | - | 1 | 4 | 224.19% |
| MU250117C00035000 | 2024-03-25 11:20AM EDT | 35.00 | 85.00 | 76.15 | 77.45 | 0.00 | - | 17 | 147 | 88.16% |
| MU250117C00037500 | 2024-03-26 10:49AM EDT | 37.50 | 83.30 | 73.65 | 75.15 | 0.00 | - | 1 | 69 | 84.77% |
| MU250117C00040000 | 2024-04-11 3:28PM EDT | 40.00 | 88.35 | 71.50 | 72.75 | 0.00 | - | 1 | 125 | 83.15% |
| MU250117C00042500 | 2023-12-21 11:16AM EDT | 42.50 | 43.48 | 45.00 | 49.60 | 0.00 | - | 1 | 58 | 0.00% |
| MU250117C00045000 | 2024-04-05 11:42AM EDT | 45.00 | 79.54 | 66.65 | 67.90 | 0.00 | - | 1 | 134 | 76.22% |
| MU250117C00047500 | 2024-03-05 2:24PM EDT | 47.50 | 49.45 | 77.20 | 79.80 | 0.00 | - | 1 | 76 | 166.25% |
| MU250117C00050000 | 2024-04-19 3:15PM EDT | 50.00 | 58.50 | 61.95 | 63.50 | 0.00 | - | 10 | 281 | 72.75% |
| MU250117C00052500 | 2024-04-03 2:44PM EDT | 52.50 | 77.93 | 59.80 | 60.95 | 0.00 | - | 2 | 256 | 70.25% |
| MU250117C00055000 | 2024-04-19 11:34AM EDT | 55.00 | 54.76 | 57.15 | 58.75 | 0.00 | - | 1 | 816 | 67.19% |
| MU250117C00057500 | 2024-04-05 11:39AM EDT | 57.50 | 68.01 | 55.05 | 56.60 | 0.00 | - | 1 | 250 | 66.48% |
| MU250117C00060000 | 2024-04-23 1:40PM EDT | 60.00 | 55.58 | 52.75 | 54.05 | 0.00 | - | 1 | 3,680 | 63.50% |
| MU250117C00062500 | 2024-04-18 2:57PM EDT | 62.50 | 53.69 | 50.50 | 51.95 | 0.00 | - | 4 | 1,325 | 62.24% |
| MU250117C00065000 | 2024-04-15 3:25PM EDT | 65.00 | 59.18 | 49.10 | 49.45 | 0.00 | - | 13 | 1,827 | 62.21% |
| MU250117C00067500 | 2024-04-17 1:05PM EDT | 67.50 | 53.72 | 46.15 | 46.90 | 0.00 | - | 38 | 465 | 57.42% |
| MU250117C00070000 | 2024-04-24 10:03AM EDT | 70.00 | 44.60 | 44.40 | 45.00 | +1.60 | +3.72% | 1 | 5,899 | 57.86% |
| MU250117C00072500 | 2024-04-23 9:30AM EDT | 72.50 | 42.28 | 41.85 | 42.70 | 0.00 | - | 1 | 1,310 | 55.01% |
| MU250117C00075000 | 2024-04-23 9:30AM EDT | 75.00 | 39.95 | 40.20 | 40.95 | 0.00 | - | 1 | 3,178 | 55.62% |
| MU250117C00077500 | 2024-04-22 10:16AM EDT | 77.50 | 36.00 | 38.55 | 38.90 | 0.00 | - | 1 | 1,589 | 55.24% |
| MU250117C00080000 | 2024-04-23 2:39PM EDT | 80.00 | 38.35 | 36.15 | 36.75 | 0.00 | - | 26 | 4,065 | 52.94% |
| MU250117C00082500 | 2024-04-23 11:00AM EDT | 82.50 | 35.65 | 34.30 | 35.45 | 0.00 | - | 5 | 500 | 53.36% |
| MU250117C00085000 | 2024-04-19 3:13PM EDT | 85.00 | 29.85 | 32.90 | 33.10 | 0.00 | - | 7 | 3,994 | 52.42% |
| MU250117C00087500 | 2024-04-22 2:21PM EDT | 87.50 | 30.55 | 30.60 | 31.20 | 0.00 | - | 5 | 669 | 50.56% |
| MU250117C00090000 | 2024-04-24 9:48AM EDT | 90.00 | 30.55 | 28.75 | 30.05 | -0.38 | -1.23% | 3 | 6,903 | 50.68% |
| MU250117C00092500 | 2024-04-22 10:31AM EDT | 92.50 | 25.15 | 27.50 | 28.00 | 0.00 | - | 3 | 558 | 50.10% |
| MU250117C00095000 | 2024-04-24 10:14AM EDT | 95.00 | 25.50 | 25.40 | 26.20 | -1.45 | -5.38% | 3 | 4,905 | 49.69% |
| MU250117C00097500 | 2024-04-23 12:33PM EDT | 97.50 | 26.10 | 24.30 | 25.15 | 0.00 | - | 37 | 305 | 50.62% |
| MU250117C00100000 | 2024-04-24 10:26AM EDT | 100.00 | 22.80 | 22.65 | 23.75 | -2.05 | -8.25% | 7 | 8,520 | 50.31% |
| MU250117C00105000 | 2024-04-24 10:08AM EDT | 105.00 | 20.30 | 20.30 | 20.80 | -1.70 | -7.73% | 3 | 1,508 | 48.83% |
| MU250117C00110000 | 2024-04-24 10:17AM EDT | 110.00 | 17.90 | 17.90 | 18.10 | -1.25 | -6.53% | 32 | 4,232 | 47.52% |
| MU250117C00115000 | 2024-04-23 3:14PM EDT | 115.00 | 15.60 | 15.40 | 16.10 | -1.30 | -7.69% | 1 | 3,601 | 47.55% |
| MU250117C00120000 | 2024-04-24 10:10AM EDT | 120.00 | 13.50 | 13.70 | 13.85 | -1.29 | -8.72% | 15 | 1,886 | 46.39% |
| MU250117C00125000 | 2024-04-24 10:15AM EDT | 125.00 | 11.69 | 11.95 | 12.10 | -1.16 | -9.03% | 20 | 1,747 | 46.05% |
| MU250117C00130000 | 2024-04-24 10:11AM EDT | 130.00 | 10.20 | 10.25 | 10.40 | -0.95 | -8.52% | 3 | 3,684 | 45.35% |
| MU250117C00135000 | 2024-04-24 10:13AM EDT | 135.00 | 8.85 | 8.95 | 9.10 | -0.90 | -9.23% | 2 | 3,770 | 45.28% |
| MU250117C00140000 | 2024-04-24 9:42AM EDT | 140.00 | 8.25 | 7.75 | 7.90 | -0.24 | -2.83% | 4 | 3,390 | 45.06% |
| MU250117C00145000 | 2024-04-22 11:12AM EDT | 145.00 | 5.80 | 6.70 | 6.80 | 0.00 | - | 4 | 1,867 | 44.73% |
| MU250117C00150000 | 2024-04-24 10:17AM EDT | 150.00 | 5.75 | 5.80 | 5.95 | -0.55 | -8.73% | 5 | 3,311 | 44.78% |
| MU250117C00155000 | 2024-04-23 10:59AM EDT | 155.00 | 4.93 | 5.00 | 5.10 | -0.42 | -7.85% | 1 | 503 | 44.47% |
| MU250117C00160000 | 2024-04-24 9:30AM EDT | 160.00 | 4.81 | 4.30 | 4.45 | +0.21 | +4.57% | 2 | 1,382 | 44.51% |
| MU250117C00165000 | 2024-04-24 10:04AM EDT | 165.00 | 3.69 | 3.75 | 3.85 | -0.52 | -12.35% | 3 | 264 | 44.42% |
| MU250117C00170000 | 2024-04-22 9:59AM EDT | 170.00 | 3.00 | 3.20 | 3.30 | 0.00 | - | 6 | 1,078 | 44.21% |
| MU250117C00175000 | 2024-04-24 10:04AM EDT | 175.00 | 2.75 | 2.77 | 2.84 | 0.00 | - | 11 | 440 | 44.10% |
| MU250117C00180000 | 2024-04-22 2:34PM EDT | 180.00 | 2.37 | 2.41 | 2.47 | 0.00 | - | 17 | 2,171 | 44.12% |
| MU250117C00185000 | 2024-04-23 1:23PM EDT | 185.00 | 2.42 | 2.09 | 2.15 | 0.00 | - | 9 | 3,404 | 44.15% |
| MU250117C00190000 | 2024-04-23 3:21PM EDT | 190.00 | 2.04 | 1.83 | 1.89 | 0.00 | - | 2 | 640 | 44.29% |
| MU250117C00195000 | 2024-04-22 10:49AM EDT | 195.00 | 1.38 | 1.58 | 1.63 | 0.00 | - | 11 | 1,308 | 44.21% |
| MU250117C00200000 | 2024-04-24 10:20AM EDT | 200.00 | 1.40 | 1.39 | 1.43 | -0.18 | -11.39% | 2 | 2,362 | 44.31% |
Putsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MU250117P00017500 | 2024-02-22 12:00PM EDT | 17.50 | 0.05 | 0.03 | 0.35 | 0.00 | - | 20 | 989 | 99.32% |
| MU250117P00022500 | 2024-04-16 2:18PM EDT | 22.50 | 0.10 | 0.01 | 0.21 | 0.00 | - | 1 | 161 | 79.69% |
| MU250117P00025000 | 2024-04-17 10:29AM EDT | 25.00 | 0.06 | 0.02 | 0.21 | 0.00 | - | 3 | 334 | 75.00% |
| MU250117P00027500 | 2024-02-22 4:26PM EDT | 27.50 | 0.15 | 0.00 | 1.33 | 0.00 | - | 318 | 261 | 92.53% |
| MU250117P00030000 | 2024-04-02 10:14AM EDT | 30.00 | 0.08 | 0.01 | 0.17 | 0.00 | - | 2 | 1,849 | 64.06% |
| MU250117P00032500 | 2024-02-26 3:50PM EDT | 32.50 | 0.21 | 0.04 | 0.00 | 0.00 | - | 1 | 289 | 51.17% |
| MU250117P00035000 | 2024-04-23 10:05AM EDT | 35.00 | 0.15 | 0.06 | 0.00 | 0.00 | - | 5 | 2,409 | 50.00% |
| MU250117P00037500 | 2024-03-21 12:06PM EDT | 37.50 | 0.22 | 0.09 | 0.43 | 0.00 | - | 1 | 487 | 62.01% |
| MU250117P00040000 | 2024-04-19 3:54PM EDT | 40.00 | 0.22 | 0.09 | 0.34 | 0.00 | - | 103 | 4,367 | 56.84% |
| MU250117P00042500 | 2024-04-22 3:46PM EDT | 42.50 | 0.25 | 0.23 | 0.27 | 0.00 | - | 2 | 3,052 | 54.98% |
| MU250117P00045000 | 2024-04-03 11:33AM EDT | 45.00 | 0.27 | 0.28 | 0.32 | 0.00 | - | 1 | 5,433 | 53.42% |
| MU250117P00047500 | 2024-04-16 9:30AM EDT | 47.50 | 0.26 | 0.35 | 0.39 | 0.00 | - | 10 | 1,297 | 52.30% |
| MU250117P00050000 | 2024-04-23 9:30AM EDT | 50.00 | 0.47 | 0.42 | 0.46 | 0.00 | - | 1 | 6,952 | 50.95% |
| MU250117P00052500 | 2024-04-19 2:54PM EDT | 52.50 | 0.61 | 0.50 | 0.55 | 0.00 | - | 3 | 3,780 | 50.20% |
| MU250117P00055000 | 2024-04-23 10:10AM EDT | 55.00 | 0.61 | 0.61 | 0.65 | 0.00 | - | 280 | 10,411 | 49.00% |
| MU250117P00057500 | 2024-04-22 2:19PM EDT | 57.50 | 0.80 | 0.73 | 0.77 | 0.00 | - | 40 | 1,786 | 47.93% |
| MU250117P00060000 | 2024-04-23 2:03PM EDT | 60.00 | 0.81 | 0.86 | 0.91 | 0.00 | - | 7 | 7,585 | 46.91% |
| MU250117P00062500 | 2024-04-23 9:47AM EDT | 62.50 | 1.05 | 1.02 | 1.07 | 0.00 | - | 3 | 3,119 | 45.95% |
| MU250117P00065000 | 2024-04-19 9:51AM EDT | 65.00 | 1.22 | 1.22 | 1.27 | 0.00 | - | 1 | 12,202 | 45.17% |
| MU250117P00067500 | 2024-04-22 9:30AM EDT | 67.50 | 1.68 | 1.46 | 1.51 | 0.00 | - | 3 | 1,920 | 44.50% |
| MU250117P00070000 | 2024-04-22 3:10PM EDT | 70.00 | 1.75 | 1.73 | 1.77 | 0.00 | - | 2 | 8,768 | 43.75% |
| MU250117P00072500 | 2024-04-22 12:02PM EDT | 72.50 | 2.25 | 2.03 | 2.07 | 0.00 | - | 1 | 1,411 | 43.08% |
| MU250117P00075000 | 2024-04-23 9:33AM EDT | 75.00 | 2.47 | 2.39 | 2.44 | 0.00 | - | 30 | 7,627 | 42.60% |
| MU250117P00077500 | 2024-04-19 12:13PM EDT | 77.50 | 3.22 | 2.78 | 2.84 | 0.00 | - | 7 | 2,021 | 42.05% |
| MU250117P00080000 | 2024-04-24 10:27AM EDT | 80.00 | 3.30 | 3.20 | 3.35 | +0.15 | +4.76% | 3 | 4,487 | 41.81% |
| MU250117P00082500 | 2024-04-23 11:00AM EDT | 82.50 | 3.60 | 3.75 | 3.85 | 0.00 | - | 6 | 1,693 | 41.28% |
| MU250117P00085000 | 2024-04-19 3:48PM EDT | 85.00 | 4.10 | 4.25 | 4.35 | -1.12 | -21.46% | 2 | 4,293 | 40.55% |
| MU250117P00087500 | 2024-04-19 3:14PM EDT | 87.50 | 6.00 | 4.95 | 5.05 | 0.00 | - | 41 | 2,194 | 40.41% |
| MU250117P00090000 | 2024-04-24 10:34AM EDT | 90.00 | 5.70 | 5.60 | 5.75 | +0.37 | +6.94% | 10 | 5,973 | 40.03% |
| MU250117P00092500 | 2024-04-19 3:26PM EDT | 92.50 | 7.54 | 6.35 | 6.50 | 0.00 | - | 21 | 531 | 39.62% |
| MU250117P00095000 | 2024-04-24 10:13AM EDT | 95.00 | 7.30 | 7.20 | 7.30 | +0.55 | +8.15% | 1 | 1,615 | 39.17% |
| MU250117P00097500 | 2024-04-23 12:56PM EDT | 97.50 | 8.10 | 8.15 | 8.25 | +0.35 | +4.52% | 1 | 653 | 38.98% |
| MU250117P00100000 | 2024-04-23 9:53AM EDT | 100.00 | 9.13 | 9.10 | 9.25 | 0.00 | - | 1 | 3,897 | 38.75% |
| MU250117P00105000 | 2024-04-23 1:12PM EDT | 105.00 | 10.50 | 11.15 | 11.30 | 0.00 | - | 49 | 1,178 | 37.84% |
| MU250117P00110000 | 2024-04-23 3:10PM EDT | 110.00 | 12.89 | 13.55 | 13.70 | 0.00 | - | 146 | 2,244 | 37.16% |
| MU250117P00115000 | 2024-04-19 12:41PM EDT | 115.00 | 18.45 | 16.30 | 16.45 | 0.00 | - | 12 | 603 | 36.70% |
| MU250117P00120000 | 2024-04-24 10:03AM EDT | 120.00 | 19.55 | 19.15 | 19.30 | -1.65 | -7.78% | 36 | 2,367 | 35.82% |
| MU250117P00125000 | 2024-04-22 3:05PM EDT | 125.00 | 22.78 | 22.35 | 22.70 | 0.00 | - | 33 | 1,617 | 35.72% |
| MU250117P00130000 | 2024-04-24 10:27AM EDT | 130.00 | 25.90 | 25.50 | 26.05 | -0.65 | -2.45% | 8 | 1,301 | 34.85% |
| MU250117P00135000 | 2024-04-19 12:43PM EDT | 135.00 | 32.35 | 29.45 | 29.90 | 0.00 | - | 57 | 276 | 34.78% |
| MU250117P00140000 | 2024-04-19 2:33PM EDT | 140.00 | 36.21 | 33.35 | 33.75 | 0.00 | - | 2 | 157 | 34.12% |
| MU250117P00145000 | 2024-04-11 11:23AM EDT | 145.00 | 29.07 | 37.05 | 37.80 | 0.00 | - | 2 | 201 | 33.50% |
| MU250117P00150000 | 2024-04-18 12:23PM EDT | 150.00 | 40.29 | 40.85 | 42.00 | 0.00 | - | 2 | 71 | 32.81% |
| MU250117P00155000 | 2024-04-11 11:29AM EDT | 155.00 | 36.35 | 45.75 | 46.45 | 0.00 | - | - | 30 | 32.58% |
| MU250117P00160000 | 2024-03-25 11:55AM EDT | 160.00 | 44.10 | 49.75 | 51.05 | 0.00 | - | 11 | 11 | 32.58% |
| MU250117P00165000 | 2024-04-18 11:33AM EDT | 165.00 | 51.46 | 54.35 | 55.75 | 0.00 | - | 1 | 3 | 32.73% |
| MU250117P00170000 | 2024-04-18 2:57PM EDT | 170.00 | 57.10 | 59.05 | 60.40 | 0.00 | - | 1 | 15 | 32.13% |
| MU250117P00175000 | 2024-03-26 10:35AM EDT | 175.00 | 57.05 | 64.00 | 65.90 | 0.00 | - | 13 | 13 | 37.05% |
| MU250117P00185000 | 2024-03-26 10:24AM EDT | 185.00 | 64.75 | 73.80 | 75.50 | 0.00 | - | 2 | 0 | 37.48% |
| MU250117P00190000 | 2024-03-27 10:12AM EDT | 190.00 | 72.85 | 78.55 | 80.60 | 0.00 | - | 12 | 0 | 39.65% |
| MU250117P00195000 | 2024-03-27 10:25AM EDT | 195.00 | 77.55 | 83.40 | 85.85 | 0.00 | - | 21 | 0 | 42.80% |
© 2024 Yahoo. All rights reserved.