Microchip Technology Incorporated (MCHP)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MCHP250117C00030000 | 2024-06-11 11:19AM EDT | 30.00 | 63.48 | 58.30 | 61.40 | 0.00 | - | 9 | 14 | 88.43% |
| MCHP250117C00035000 | 2024-04-25 3:13PM EDT | 35.00 | 56.90 | 62.30 | 65.80 | 0.00 | - | 1 | 5 | 182.42% |
| MCHP250117C00040000 | 2024-01-23 4:06PM EDT | 40.00 | 52.50 | 41.60 | 46.00 | 0.00 | - | 2 | 9 | 0.00% |
| MCHP250117C00045000 | 2024-01-29 12:43PM EDT | 45.00 | 42.18 | 36.30 | 40.80 | 0.00 | - | 1 | 8 | 0.00% |
| MCHP250117C00050000 | 2024-02-23 4:09PM EDT | 50.00 | 34.80 | 37.40 | 41.80 | 0.00 | - | 1 | 4 | 72.71% |
| MCHP250117C00055000 | 2024-06-20 3:48PM EDT | 55.00 | 36.00 | 33.80 | 37.40 | 0.00 | - | 1 | 7 | 52.44% |
| MCHP250117C00060000 | 2024-01-24 11:54AM EDT | 60.00 | 33.90 | 25.60 | 26.80 | 0.00 | - | 1 | 7 | 0.00% |
| MCHP250117C00062500 | 2024-06-12 3:32PM EDT | 62.50 | 33.30 | 27.10 | 28.80 | 0.00 | - | - | 4 | 46.97% |
| MCHP250117C00065000 | 2024-01-10 10:38AM EDT | 65.00 | 24.65 | 22.40 | 25.60 | 0.00 | - | 3 | 23 | 37.88% |
| MCHP250117C00067500 | 2024-04-23 9:46AM EDT | 67.50 | 21.60 | 0.00 | 0.00 | 0.00 | - | 5 | 12 | 0.00% |
| MCHP250117C00070000 | 2024-05-20 10:47AM EDT | 70.00 | 29.30 | 25.10 | 28.00 | 0.00 | - | 10 | 101 | 64.14% |
| MCHP250117C00072500 | 2023-10-27 11:25AM EDT | 72.50 | 13.40 | 18.80 | 19.80 | 0.00 | - | 1 | 0 | 38.10% |
| MCHP250117C00075000 | 2024-06-20 1:01PM EDT | 75.00 | 18.90 | 17.20 | 19.90 | 0.00 | - | 1 | 95 | 46.94% |
| MCHP250117C00077500 | 2024-06-25 11:09AM EDT | 77.50 | 16.40 | 16.30 | 16.60 | 0.00 | - | 54 | 181 | 38.95% |
| MCHP250117C00080000 | 2024-06-24 10:13AM EDT | 80.00 | 16.30 | 14.60 | 14.90 | 0.00 | - | 5 | 270 | 38.20% |
| MCHP250117C00082500 | 2024-06-24 10:37AM EDT | 82.50 | 14.90 | 13.00 | 13.30 | 0.00 | - | 7 | 246 | 37.50% |
| MCHP250117C00085000 | 2024-06-24 12:42PM EDT | 85.00 | 12.25 | 11.50 | 11.80 | 0.00 | - | 291 | 1,010 | 36.83% |
| MCHP250117C00087500 | 2024-06-21 10:18AM EDT | 87.50 | 11.30 | 10.10 | 10.40 | 0.00 | - | 2 | 220 | 36.19% |
| MCHP250117C00090000 | 2024-06-24 10:07AM EDT | 90.00 | 10.30 | 8.90 | 9.20 | 0.00 | - | 1 | 797 | 35.93% |
| MCHP250117C00092500 | 2024-06-24 10:47AM EDT | 92.50 | 9.10 | 7.70 | 8.00 | 0.00 | - | 1 | 858 | 35.30% |
| MCHP250117C00095000 | 2024-06-25 2:12PM EDT | 95.00 | 7.10 | 6.70 | 7.10 | 0.00 | - | 2 | 1,393 | 35.43% |
| MCHP250117C00097500 | 2024-06-21 3:16PM EDT | 97.50 | 7.20 | 5.80 | 6.00 | 0.00 | - | 2 | 805 | 34.44% |
| MCHP250117C00100000 | 2024-06-25 1:34PM EDT | 100.00 | 5.10 | 5.00 | 5.20 | 0.00 | - | 2 | 1,559 | 34.25% |
| MCHP250117C00105000 | 2024-06-25 12:46PM EDT | 105.00 | 3.80 | 3.60 | 3.90 | 0.00 | - | 17 | 369 | 34.07% |
| MCHP250117C00110000 | 2024-06-25 12:14PM EDT | 110.00 | 2.70 | 2.60 | 2.80 | 0.00 | - | 2 | 541 | 33.48% |
| MCHP250117C00115000 | 2024-06-25 2:50PM EDT | 115.00 | 2.01 | 1.80 | 2.95 | 0.00 | - | 1 | 763 | 38.10% |
| MCHP250117C00120000 | 2024-06-25 2:50PM EDT | 120.00 | 1.46 | 1.30 | 1.45 | 0.00 | - | 1 | 237 | 33.09% |
| MCHP250117C00125000 | 2024-06-25 11:15AM EDT | 125.00 | 1.05 | 0.90 | 1.05 | 0.00 | - | 1 | 284 | 33.13% |
| MCHP250117C00130000 | 2024-06-24 11:54AM EDT | 130.00 | 0.85 | 0.65 | 0.80 | 0.00 | - | 2 | 198 | 33.57% |
| MCHP250117C00135000 | 2024-06-17 9:47AM EDT | 135.00 | 0.60 | 0.40 | 0.60 | 0.00 | - | 1 | 1,635 | 33.86% |
| MCHP250117C00140000 | 2024-06-13 12:47PM EDT | 140.00 | 0.57 | 0.30 | 0.55 | 0.00 | - | 1 | 154 | 35.47% |
| MCHP250117C00145000 | 2024-06-13 12:57PM EDT | 145.00 | 0.44 | 0.10 | 1.55 | 0.00 | - | 2 | 132 | 47.16% |
Putsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MCHP250117P00030000 | 2024-01-29 11:45AM EDT | 30.00 | 0.25 | 0.00 | 0.55 | 0.00 | - | 3 | 25 | 74.51% |
| MCHP250117P00035000 | 2023-10-10 9:48AM EDT | 35.00 | 0.70 | 0.20 | 0.85 | 0.00 | - | 1 | 8 | 72.66% |
| MCHP250117P00037500 | 2024-01-09 11:17AM EDT | 37.50 | 0.80 | 0.05 | 0.75 | 0.00 | - | - | 2 | 64.40% |
| MCHP250117P00040000 | 2024-06-24 9:42AM EDT | 40.00 | 0.30 | 0.05 | 0.00 | 0.00 | - | 2 | 1,531 | 25.00% |
| MCHP250117P00042500 | 2024-05-06 2:42PM EDT | 42.50 | 0.06 | 0.00 | 0.80 | 0.00 | - | 1 | 6 | 55.96% |
| MCHP250117P00045000 | 2024-06-18 2:18PM EDT | 45.00 | 0.20 | 0.05 | 0.45 | 0.00 | - | 1 | 20 | 53.32% |
| MCHP250117P00047500 | 2024-06-17 3:31PM EDT | 47.50 | 0.35 | 0.10 | 0.85 | 0.00 | - | 1 | 76 | 50.15% |
| MCHP250117P00050000 | 2024-06-17 3:32PM EDT | 50.00 | 0.35 | 0.10 | 0.95 | 0.00 | - | 1 | 46 | 54.35% |
| MCHP250117P00055000 | 2024-05-14 1:14PM EDT | 55.00 | 0.53 | 0.15 | 1.00 | 0.00 | - | 9 | 108 | 47.46% |
| MCHP250117P00060000 | 2024-06-20 3:07PM EDT | 60.00 | 0.80 | 0.65 | 0.85 | 0.00 | - | 2 | 179 | 38.82% |
| MCHP250117P00062500 | 2024-05-28 9:30AM EDT | 62.50 | 0.64 | 0.85 | 1.05 | 0.00 | - | 4 | 350 | 37.67% |
| MCHP250117P00065000 | 2024-05-14 11:14AM EDT | 65.00 | 1.15 | 0.85 | 1.00 | 0.00 | - | 106 | 506 | 33.96% |
| MCHP250117P00067500 | 2024-05-14 11:24AM EDT | 67.50 | 1.45 | 1.05 | 1.25 | 0.00 | - | 206 | 368 | 32.96% |
| MCHP250117P00070000 | 2024-05-10 10:04AM EDT | 70.00 | 2.00 | 1.40 | 1.70 | 0.00 | - | 3 | 1,025 | 33.00% |
| MCHP250117P00072500 | 2024-06-13 10:15AM EDT | 72.50 | 1.85 | 1.95 | 2.35 | 0.00 | - | 1 | 525 | 33.62% |
| MCHP250117P00075000 | 2024-05-31 10:21AM EDT | 75.00 | 2.00 | 2.65 | 2.80 | 0.00 | - | 27 | 340 | 32.50% |
| MCHP250117P00077500 | 2024-06-21 12:37PM EDT | 77.50 | 3.00 | 3.20 | 3.40 | 0.00 | - | 128 | 562 | 31.75% |
| MCHP250117P00080000 | 2024-06-24 2:22PM EDT | 80.00 | 4.10 | 4.00 | 4.20 | 0.00 | - | 10 | 1,481 | 31.48% |
| MCHP250117P00082500 | 2024-06-25 9:56AM EDT | 82.50 | 5.15 | 4.80 | 5.00 | 0.00 | - | 1 | 645 | 30.74% |
| MCHP250117P00085000 | 2024-06-21 11:38AM EDT | 85.00 | 5.42 | 5.80 | 6.10 | 0.00 | - | 1 | 1,322 | 30.76% |
| MCHP250117P00087500 | 2024-06-25 1:24PM EDT | 87.50 | 7.10 | 6.90 | 7.10 | 0.00 | - | 1 | 755 | 29.91% |
| MCHP250117P00090000 | 2024-06-25 3:11PM EDT | 90.00 | 8.20 | 8.00 | 8.40 | 0.00 | - | 2 | 1,942 | 29.75% |
| MCHP250117P00092500 | 2024-06-25 3:09PM EDT | 92.50 | 9.50 | 9.40 | 9.70 | 0.00 | - | 2 | 567 | 29.14% |
| MCHP250117P00095000 | 2024-06-14 1:08PM EDT | 95.00 | 9.70 | 10.80 | 11.20 | 0.00 | - | 3 | 352 | 28.83% |
| MCHP250117P00097500 | 2024-06-24 10:57AM EDT | 97.50 | 11.40 | 12.40 | 12.70 | 0.00 | - | 22 | 146 | 28.06% |
| MCHP250117P00100000 | 2024-06-17 1:56PM EDT | 100.00 | 13.30 | 14.10 | 14.50 | 0.00 | - | 88 | 91 | 28.04% |
| MCHP250117P00105000 | 2024-06-12 11:22AM EDT | 105.00 | 13.90 | 17.70 | 18.30 | 0.00 | - | 12 | 93 | 27.63% |
| MCHP250117P00110000 | 2024-05-22 10:11AM EDT | 110.00 | 16.00 | 18.60 | 21.10 | 0.00 | - | 1 | 25 | 16.90% |
| MCHP250117P00115000 | 2024-04-03 9:47AM EDT | 115.00 | 28.40 | 24.90 | 25.50 | 0.00 | - | 1 | 2 | 0.00% |
| MCHP250117P00120000 | 2023-12-27 10:50AM EDT | 120.00 | 29.70 | 33.30 | 33.80 | 0.00 | - | 1 | 3 | 41.72% |
| MCHP250117P00125000 | 2024-05-08 9:42AM EDT | 125.00 | 34.32 | 31.10 | 33.10 | 0.00 | - | 3 | 2 | 0.00% |
© 2024 Yahoo. All rights reserved.