Microchip Technology Incorporated (MCHP)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MCHP240517C00070000 | 2024-04-19 3:44PM EDT | 70.00 | 12.10 | 16.40 | 18.80 | 0.00 | - | 7 | 9 | 82.54% |
| MCHP240517C00075000 | 2024-04-19 3:31PM EDT | 75.00 | 7.70 | 11.70 | 12.80 | 0.00 | - | 27 | 38 | 56.79% |
| MCHP240517C00077500 | 2024-04-22 1:31PM EDT | 77.50 | 8.30 | 9.60 | 9.90 | +0.70 | +9.21% | 9 | 21 | 50.24% |
| MCHP240517C00080000 | 2024-04-23 10:50AM EDT | 80.00 | 7.35 | 7.60 | 7.90 | +2.75 | +59.78% | 15 | 254 | 48.05% |
| MCHP240517C00082500 | 2024-04-23 3:56PM EDT | 82.50 | 5.50 | 5.80 | 6.00 | +1.10 | +25.00% | 31 | 190 | 45.00% |
| MCHP240517C00085000 | 2024-04-23 1:27PM EDT | 85.00 | 4.50 | 4.20 | 4.40 | +1.30 | +40.62% | 12 | 303 | 43.14% |
| MCHP240517C00087500 | 2024-04-23 3:36PM EDT | 87.50 | 3.19 | 3.00 | 3.20 | +0.89 | +38.70% | 55 | 374 | 43.02% |
| MCHP240517C00090000 | 2024-04-23 3:28PM EDT | 90.00 | 2.15 | 2.00 | 2.15 | +0.70 | +48.28% | 214 | 3,063 | 41.65% |
| MCHP240517C00092500 | 2024-04-23 2:56PM EDT | 92.50 | 1.40 | 1.35 | 1.45 | +0.51 | +57.30% | 89 | 877 | 41.63% |
| MCHP240517C00095000 | 2024-04-23 3:36PM EDT | 95.00 | 0.95 | 0.80 | 0.90 | +0.35 | +58.33% | 63 | 349 | 40.82% |
| MCHP240517C00097500 | 2024-04-23 3:54PM EDT | 97.50 | 0.55 | 0.50 | 0.60 | +0.30 | +120.00% | 51 | 154 | 41.60% |
| MCHP240517C00100000 | 2024-04-23 3:23PM EDT | 100.00 | 0.36 | 0.25 | 0.35 | +0.16 | +80.00% | 51 | 428 | 41.07% |
| MCHP240517C00105000 | 2024-04-18 10:02AM EDT | 105.00 | 0.10 | 0.05 | 0.30 | 0.00 | - | 2 | 229 | 49.12% |
| MCHP240517C00110000 | 2024-04-09 3:55PM EDT | 110.00 | 0.35 | 0.00 | 0.30 | 0.00 | - | 9 | 109 | 50.78% |
| MCHP240517C00115000 | 2024-04-16 1:48PM EDT | 115.00 | 0.23 | 0.00 | 0.30 | 0.00 | - | 2 | 34 | 58.20% |
| MCHP240517C00120000 | 2024-04-05 2:28PM EDT | 120.00 | 0.30 | 0.00 | 0.30 | 0.00 | - | 10 | 13 | 65.04% |
Putsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MCHP240517P00065000 | 2024-04-18 10:02AM EDT | 65.00 | 0.07 | 0.00 | 0.20 | 0.00 | - | 2 | 2 | 56.06% |
| MCHP240517P00070000 | 2024-04-23 1:40PM EDT | 70.00 | 0.25 | 0.10 | 0.25 | -0.05 | -16.67% | 1 | 767 | 51.37% |
| MCHP240517P00075000 | 2024-04-23 1:32PM EDT | 75.00 | 0.45 | 0.40 | 0.50 | -0.24 | -34.78% | 5 | 1,210 | 44.63% |
| MCHP240517P00077500 | 2024-04-23 3:23PM EDT | 77.50 | 0.71 | 0.70 | 0.80 | -0.39 | -35.45% | 1 | 1,356 | 42.94% |
| MCHP240517P00080000 | 2024-04-23 2:35PM EDT | 80.00 | 1.10 | 1.15 | 1.25 | -0.75 | -40.54% | 21 | 565 | 41.33% |
| MCHP240517P00082500 | 2024-04-23 2:45PM EDT | 82.50 | 1.75 | 1.85 | 1.95 | -1.20 | -40.68% | 27 | 1,381 | 40.45% |
| MCHP240517P00085000 | 2024-04-23 3:20PM EDT | 85.00 | 2.62 | 2.75 | 2.90 | -1.48 | -36.10% | 67 | 149 | 39.56% |
| MCHP240517P00087500 | 2024-04-23 3:21PM EDT | 87.50 | 3.80 | 4.00 | 4.20 | -1.60 | -29.63% | 6 | 1,523 | 39.48% |
| MCHP240517P00090000 | 2024-04-22 3:32PM EDT | 90.00 | 7.10 | 5.50 | 5.70 | 0.00 | - | 23 | 323 | 38.50% |
| MCHP240517P00092500 | 2024-04-19 10:44AM EDT | 92.50 | 9.47 | 7.10 | 7.90 | 0.00 | - | 3 | 324 | 43.51% |
| MCHP240517P00095000 | 2024-04-23 9:46AM EDT | 95.00 | 10.80 | 8.80 | 9.90 | +4.80 | +80.00% | 11 | 84 | 43.90% |
| MCHP240517P00097500 | 2024-04-01 10:22AM EDT | 97.50 | 9.20 | 10.30 | 12.80 | 0.00 | - | 13 | 19 | 57.03% |
| MCHP240517P00100000 | 2024-04-12 12:50PM EDT | 100.00 | 14.00 | 11.50 | 14.70 | 0.00 | - | 2 | 2 | 53.27% |
© 2024 Yahoo. All rights reserved.