Microchip Technology Incorporated (MCHP)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor19 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MCHP240719C00065000 | 2023-12-11 2:01PM EDT | 65.00 | 26.50 | 21.60 | 23.90 | 0.00 | - | - | 1 | 0.00% |
| MCHP240719C00070000 | 2023-11-24 10:58AM EDT | 70.00 | 17.20 | 23.10 | 23.90 | 0.00 | - | 2 | 3 | 142.38% |
| MCHP240719C00072500 | 2024-04-16 9:38AM EDT | 72.50 | 15.20 | 22.50 | 24.00 | 0.00 | - | - | 0 | 162.60% |
| MCHP240719C00075000 | 2024-05-16 12:40PM EDT | 75.00 | 20.55 | 16.60 | 17.30 | 0.00 | - | 1 | 32 | 95.17% |
| MCHP240719C00077500 | 2024-05-20 12:23PM EDT | 77.50 | 20.28 | 15.80 | 17.50 | 0.00 | - | 2 | 15 | 114.82% |
| MCHP240719C00080000 | 2024-06-21 10:15AM EDT | 80.00 | 11.00 | 9.60 | 11.70 | 0.00 | - | 1 | 265 | 54.79% |
| MCHP240719C00082500 | 2024-06-20 1:17PM EDT | 82.50 | 8.22 | 7.40 | 7.70 | 0.00 | - | 1 | 38 | 38.60% |
| MCHP240719C00085000 | 2024-06-24 3:16PM EDT | 85.00 | 6.26 | 5.40 | 5.60 | 0.00 | - | 1 | 402 | 34.72% |
| MCHP240719C00087500 | 2024-06-25 10:15AM EDT | 87.50 | 4.10 | 3.70 | 3.90 | 0.00 | - | 24 | 238 | 33.25% |
| MCHP240719C00090000 | 2024-06-25 12:31PM EDT | 90.00 | 2.55 | 2.35 | 2.50 | 0.00 | - | 103 | 612 | 31.71% |
| MCHP240719C00092500 | 2024-06-25 3:39PM EDT | 92.50 | 1.52 | 1.40 | 1.50 | 0.00 | - | 37 | 742 | 30.88% |
| MCHP240719C00095000 | 2024-06-25 3:42PM EDT | 95.00 | 0.85 | 0.80 | 0.90 | 0.00 | - | 57 | 2,487 | 31.30% |
| MCHP240719C00097500 | 2024-06-25 1:13PM EDT | 97.50 | 0.43 | 0.40 | 0.50 | 0.00 | - | 2 | 405 | 31.35% |
| MCHP240719C00100000 | 2024-06-25 3:43PM EDT | 100.00 | 0.29 | 0.25 | 0.30 | 0.00 | - | 32 | 908 | 32.42% |
| MCHP240719C00105000 | 2024-06-25 11:33AM EDT | 105.00 | 0.05 | 0.05 | 0.15 | 0.00 | - | 23 | 1,372 | 36.62% |
| MCHP240719C00110000 | 2024-06-25 10:38AM EDT | 110.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 3 | 549 | 41.80% |
| MCHP240719C00115000 | 2024-06-04 3:41PM EDT | 115.00 | 0.27 | 0.00 | 0.40 | 0.00 | - | 28 | 57 | 54.98% |
| MCHP240719C00120000 | 2024-06-21 3:11PM EDT | 120.00 | 0.06 | 0.00 | 0.10 | 0.00 | - | 11 | 150 | 50.59% |
| MCHP240719C00130000 | 2024-03-13 9:44AM EDT | 130.00 | 0.45 | 0.05 | 0.65 | 0.00 | - | - | 10 | 83.01% |
| MCHP240719C00135000 | 2024-03-07 1:15PM EDT | 135.00 | 0.45 | 0.00 | 0.60 | 0.00 | - | 1 | 2 | 87.11% |
Putsfor19 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MCHP240719P00045000 | 2024-02-20 2:15PM EDT | 45.00 | 0.06 | 0.00 | 0.40 | 0.00 | - | - | 1 | 135.35% |
| MCHP240719P00060000 | 2024-01-26 1:20PM EDT | 60.00 | 0.55 | 0.45 | 0.60 | 0.00 | - | 1 | 18 | 101.37% |
| MCHP240719P00065000 | 2024-06-20 9:30AM EDT | 65.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 7 | 53 | 25.00% |
| MCHP240719P00070000 | 2024-06-24 11:36AM EDT | 70.00 | 0.13 | 0.00 | 0.10 | 0.00 | - | 1 | 224 | 48.83% |
| MCHP240719P00072500 | 2024-06-24 10:34AM EDT | 72.50 | 0.10 | 0.05 | 0.25 | 0.00 | - | 1 | 59 | 50.78% |
| MCHP240719P00075000 | 2024-06-25 9:32AM EDT | 75.00 | 0.15 | 0.05 | 0.15 | 0.00 | - | 2 | 2,798 | 39.55% |
| MCHP240719P00077500 | 2024-06-25 2:58PM EDT | 77.50 | 0.20 | 0.10 | 0.20 | 0.00 | - | 2 | 1,296 | 35.35% |
| MCHP240719P00080000 | 2024-06-25 9:35AM EDT | 80.00 | 0.42 | 0.25 | 0.35 | 0.00 | - | 1 | 1,176 | 33.30% |
| MCHP240719P00082500 | 2024-06-25 10:20AM EDT | 82.50 | 0.56 | 0.50 | 0.60 | 0.00 | - | 1 | 264 | 31.10% |
| MCHP240719P00085000 | 2024-06-25 3:59PM EDT | 85.00 | 1.05 | 1.00 | 1.10 | 0.00 | - | 5,111 | 2,775 | 30.08% |
| MCHP240719P00087500 | 2024-06-25 3:58PM EDT | 87.50 | 1.80 | 1.75 | 1.90 | 0.00 | - | 209 | 1,079 | 29.27% |
| MCHP240719P00090000 | 2024-06-25 3:24PM EDT | 90.00 | 2.90 | 2.90 | 3.10 | 0.00 | - | 124 | 642 | 28.96% |
| MCHP240719P00092500 | 2024-06-25 3:16PM EDT | 92.50 | 4.50 | 4.40 | 4.60 | 0.00 | - | 16 | 557 | 27.86% |
| MCHP240719P00095000 | 2024-06-25 3:16PM EDT | 95.00 | 6.35 | 6.30 | 6.50 | 0.00 | - | 4 | 261 | 27.52% |
| MCHP240719P00097500 | 2024-06-24 11:17AM EDT | 97.50 | 7.10 | 7.20 | 10.10 | 0.00 | - | 1 | 85 | 50.54% |
| MCHP240719P00100000 | 2024-06-20 9:30AM EDT | 100.00 | 8.10 | 9.30 | 11.90 | 0.00 | - | 10 | 112 | 47.27% |
| MCHP240719P00105000 | 2024-05-22 10:36AM EDT | 105.00 | 8.00 | 11.10 | 15.00 | 0.00 | - | 7 | 9 | 0.00% |
| MCHP240719P00110000 | 2024-05-31 1:09PM EDT | 110.00 | 15.70 | 19.60 | 22.20 | 0.00 | - | 1 | 0 | 75.54% |
| MCHP240719P00125000 | 2024-06-20 2:48PM EDT | 125.00 | 36.24 | 34.70 | 37.80 | 0.00 | - | - | 2 | 78.22% |
© 2024 Yahoo. All rights reserved.