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 | 0.00% |
| MCHP240719C00072500 | 2024-04-16 9:38AM EDT | 72.50 | 15.20 | 22.50 | 24.00 | 0.00 | - | - | 0 | 0.00% |
| MCHP240719C00075000 | 2024-05-16 12:40PM EDT | 75.00 | 20.55 | 21.00 | 25.10 | 0.00 | - | 1 | 32 | 55.32% |
| MCHP240719C00077500 | 2024-05-20 12:23PM EDT | 77.50 | 20.28 | 18.20 | 22.90 | 0.00 | - | 2 | 15 | 79.86% |
| MCHP240719C00080000 | 2024-05-28 1:06PM EDT | 80.00 | 19.26 | 15.80 | 20.50 | 0.00 | - | 2 | 269 | 73.80% |
| MCHP240719C00082500 | 2024-04-22 12:04PM EDT | 82.50 | 5.85 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| MCHP240719C00085000 | 2024-05-29 9:31AM EDT | 85.00 | 12.40 | 11.40 | 15.90 | 0.00 | - | 1 | 380 | 63.35% |
| MCHP240719C00087500 | 2024-05-24 10:36AM EDT | 87.50 | 13.80 | 11.00 | 11.70 | 0.00 | - | 2 | 167 | 40.99% |
| MCHP240719C00090000 | 2024-05-30 11:31AM EDT | 90.00 | 8.35 | 8.90 | 10.50 | 0.00 | - | 19 | 607 | 45.58% |
| MCHP240719C00092500 | 2024-05-31 2:20PM EDT | 92.50 | 5.50 | 7.20 | 7.50 | -1.00 | -15.38% | 6 | 368 | 34.40% |
| MCHP240719C00095000 | 2024-05-31 2:20PM EDT | 95.00 | 4.10 | 5.50 | 5.80 | -1.10 | -21.15% | 8 | 2,118 | 32.75% |
| MCHP240719C00097500 | 2024-05-31 12:01PM EDT | 97.50 | 3.90 | 4.10 | 4.50 | +0.20 | +5.41% | 12 | 265 | 32.57% |
| MCHP240719C00100000 | 2024-05-31 3:57PM EDT | 100.00 | 3.14 | 3.00 | 3.20 | +0.54 | +20.77% | 34 | 467 | 30.87% |
| MCHP240719C00105000 | 2024-05-31 1:21PM EDT | 105.00 | 1.00 | 1.35 | 1.60 | -0.40 | -28.57% | 47 | 1,371 | 30.10% |
| MCHP240719C00110000 | 2024-05-31 3:35PM EDT | 110.00 | 0.50 | 0.55 | 0.90 | -0.14 | -21.87% | 87 | 551 | 31.86% |
| MCHP240719C00115000 | 2024-05-24 10:09AM EDT | 115.00 | 0.56 | 0.20 | 0.40 | 0.00 | - | 1 | 44 | 31.57% |
| MCHP240719C00120000 | 2024-05-23 2:06PM EDT | 120.00 | 0.15 | 0.10 | 0.50 | 0.00 | - | 1 | 113 | 39.36% |
| MCHP240719C00130000 | 2024-03-13 9:44AM EDT | 130.00 | 0.45 | 0.05 | 0.65 | 0.00 | - | - | 10 | 53.13% |
| MCHP240719C00135000 | 2024-03-07 1:15PM EDT | 135.00 | 0.45 | 0.00 | 0.60 | 0.00 | - | 1 | 2 | 57.15% |
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 | 104.10% |
| MCHP240719P00060000 | 2024-01-26 1:20PM EDT | 60.00 | 0.55 | 0.45 | 0.60 | 0.00 | - | 1 | 18 | 82.13% |
| MCHP240719P00065000 | 2024-05-07 2:05PM EDT | 65.00 | 0.05 | 0.00 | 0.40 | 0.00 | - | 1 | 46 | 58.59% |
| MCHP240719P00070000 | 2024-05-21 1:17PM EDT | 70.00 | 0.10 | 0.05 | 0.40 | 0.00 | - | 1 | 224 | 50.29% |
| MCHP240719P00072500 | 2024-05-30 3:01PM EDT | 72.50 | 0.15 | 0.10 | 0.50 | 0.00 | - | 2 | 58 | 53.91% |
| MCHP240719P00075000 | 2024-05-24 10:44AM EDT | 75.00 | 0.30 | 0.10 | 0.55 | 0.00 | - | 4 | 2,808 | 50.00% |
| MCHP240719P00077500 | 2024-05-29 11:39AM EDT | 77.50 | 0.20 | 0.10 | 0.35 | 0.00 | - | 11 | 1,291 | 40.43% |
| MCHP240719P00080000 | 2024-05-31 11:04AM EDT | 80.00 | 0.35 | 0.20 | 0.35 | +0.04 | +12.90% | 1 | 1,152 | 35.84% |
| MCHP240719P00082500 | 2024-05-31 2:38PM EDT | 82.50 | 0.50 | 0.30 | 0.45 | +0.10 | +25.00% | 82 | 201 | 33.30% |
| MCHP240719P00085000 | 2024-05-31 1:09PM EDT | 85.00 | 0.93 | 0.50 | 0.65 | +0.34 | +57.63% | 34 | 2,303 | 31.76% |
| MCHP240719P00087500 | 2024-05-31 12:34PM EDT | 87.50 | 1.45 | 0.80 | 0.95 | +0.50 | +52.63% | 35 | 974 | 30.45% |
| MCHP240719P00090000 | 2024-05-31 12:48PM EDT | 90.00 | 1.95 | 0.25 | 1.40 | +0.40 | +25.81% | 42 | 251 | 29.43% |
| MCHP240719P00092500 | 2024-05-31 12:28PM EDT | 92.50 | 2.95 | 1.80 | 2.00 | +0.65 | +28.26% | 2 | 378 | 28.28% |
| MCHP240719P00095000 | 2024-05-30 2:24PM EDT | 95.00 | 3.20 | 2.65 | 2.80 | 0.00 | - | 1 | 229 | 27.15% |
| MCHP240719P00097500 | 2024-05-24 3:03PM EDT | 97.50 | 4.74 | 3.70 | 4.00 | +1.42 | +42.77% | 1 | 78 | 27.16% |
| MCHP240719P00100000 | 2024-05-31 12:25PM EDT | 100.00 | 5.50 | 5.00 | 5.40 | +0.70 | +14.58% | 2 | 105 | 26.78% |
| MCHP240719P00105000 | 2024-05-22 10:36AM EDT | 105.00 | 8.00 | 7.50 | 10.40 | 0.00 | - | 7 | 9 | 38.56% |
| MCHP240719P00110000 | 2024-05-31 1:09PM EDT | 110.00 | 15.70 | 11.00 | 14.70 | +3.73 | +31.16% | 1 | 1 | 42.26% |
© 2024 Yahoo. All rights reserved.