Microchip Technology Incorporated (MCHP)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor20 June 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MCHP250620C00075000 | 2024-05-24 10:57AM EDT | 75.00 | 30.66 | 20.70 | 25.30 | 0.00 | - | 2 | 1 | 54.00% |
| MCHP250620C00080000 | 2024-06-25 9:42AM EDT | 80.00 | 17.80 | 17.40 | 18.40 | 0.00 | - | 2 | 15 | 40.06% |
| MCHP250620C00090000 | 2024-06-18 12:40PM EDT | 90.00 | 14.20 | 11.10 | 13.20 | 0.00 | - | 2 | 2 | 38.61% |
| MCHP250620C00092500 | 2024-06-21 10:49AM EDT | 92.50 | 12.40 | 10.90 | 11.40 | 0.00 | - | 10 | 10 | 36.33% |
| MCHP250620C00095000 | 2024-06-17 9:44AM EDT | 95.00 | 11.20 | 10.00 | 10.40 | 0.00 | - | 1 | 12 | 36.16% |
| MCHP250620C00100000 | 2024-06-25 10:27AM EDT | 100.00 | 8.42 | 8.10 | 8.50 | 0.00 | - | 9 | 105 | 35.50% |
| MCHP250620C00105000 | 2024-06-25 11:55AM EDT | 105.00 | 7.00 | 6.60 | 6.90 | 0.00 | - | 2 | 760 | 34.97% |
| MCHP250620C00110000 | 2024-06-17 12:53PM EDT | 110.00 | 5.90 | 5.30 | 5.60 | 0.00 | - | 25 | 224 | 34.63% |
| MCHP250620C00115000 | 2024-06-25 10:04AM EDT | 115.00 | 4.40 | 4.20 | 4.60 | 0.00 | - | 1 | 49 | 34.61% |
| MCHP250620C00120000 | 2024-06-14 9:47AM EDT | 120.00 | 4.00 | 3.30 | 3.60 | 0.00 | - | 1 | 162 | 33.97% |
| MCHP250620C00125000 | 2024-06-20 3:33PM EDT | 125.00 | 2.95 | 2.60 | 2.95 | 0.00 | - | 45 | 246 | 34.05% |
| MCHP250620C00130000 | 2024-06-10 10:30AM EDT | 130.00 | 3.11 | 2.00 | 2.40 | 0.00 | - | 39 | 90 | 34.05% |
| MCHP250620C00135000 | 2024-05-28 2:17PM EDT | 135.00 | 3.80 | 1.60 | 1.95 | 0.00 | - | 5 | 5 | 34.05% |
| MCHP250620C00145000 | 2024-06-21 1:47PM EDT | 145.00 | 1.39 | 1.00 | 1.30 | 0.00 | - | 1 | 1 | 34.16% |
Putsfor20 June 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MCHP250620P00070000 | 2024-06-25 11:21AM EDT | 70.00 | 3.46 | 3.30 | 3.60 | 0.00 | - | 10 | 10 | 33.68% |
| MCHP250620P00075000 | 2024-06-24 9:30AM EDT | 75.00 | 4.47 | 4.60 | 4.90 | 0.00 | - | 2 | 3 | 32.50% |
| MCHP250620P00080000 | 2024-06-21 12:11PM EDT | 80.00 | 5.90 | 6.20 | 8.60 | 0.00 | - | 212 | 251 | 38.03% |
| MCHP250620P00085000 | 2024-06-20 11:51AM EDT | 85.00 | 7.90 | 8.10 | 8.50 | 0.00 | - | 1 | 310 | 30.41% |
| MCHP250620P00090000 | 2024-06-05 2:19PM EDT | 90.00 | 8.90 | 10.40 | 13.00 | 0.00 | - | 43 | 69 | 35.62% |
| MCHP250620P00092500 | 2024-06-07 1:59PM EDT | 92.50 | 10.30 | 11.70 | 12.20 | 0.00 | - | 50 | 381 | 29.13% |
| MCHP250620P00095000 | 2024-06-12 1:21PM EDT | 95.00 | 11.00 | 13.10 | 13.50 | 0.00 | - | 1 | 19 | 28.39% |
| MCHP250620P00097500 | 2024-06-18 1:26PM EDT | 97.50 | 13.20 | 14.60 | 15.00 | 0.00 | - | 389 | 415 | 27.95% |
| MCHP250620P00100000 | 2024-06-10 12:05PM EDT | 100.00 | 14.00 | 15.70 | 16.60 | 0.00 | - | 58 | 220 | 27.56% |
| MCHP250620P00110000 | 2024-06-07 11:36AM EDT | 110.00 | 20.70 | 21.30 | 24.10 | 0.00 | - | 1 | 1 | 26.97% |
© 2024 Yahoo. All rights reserved.