Microchip Technology Incorporated (MCHP)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor16 August 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MCHP240816C00055000 | 2024-02-20 1:03PM EDT | 55.00 | 27.01 | 33.00 | 36.90 | 0.00 | - | 2 | 1 | 0.00% |
| MCHP240816C00060000 | 2024-01-31 10:33AM EDT | 60.00 | 26.30 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| MCHP240816C00070000 | 2024-05-20 1:20PM EDT | 70.00 | 28.27 | 26.00 | 30.60 | 0.00 | - | 1 | 7 | 57.28% |
| MCHP240816C00072500 | 2024-03-13 11:00AM EDT | 72.50 | 21.20 | 17.30 | 17.80 | 0.00 | - | 1 | 1 | 0.00% |
| MCHP240816C00075000 | 2024-05-01 3:33PM EDT | 75.00 | 18.00 | 21.10 | 25.80 | 0.00 | - | 4 | 78 | 73.46% |
| MCHP240816C00077500 | 2024-04-24 1:10PM EDT | 77.50 | 15.60 | 22.00 | 22.30 | 0.00 | - | 89 | 87 | 57.42% |
| MCHP240816C00080000 | 2024-05-22 11:19AM EDT | 80.00 | 20.20 | 17.00 | 21.30 | 0.00 | - | 1 | 116 | 65.63% |
| MCHP240816C00082500 | 2024-05-23 2:33PM EDT | 82.50 | 16.71 | 15.10 | 17.70 | 0.00 | - | 3 | 26 | 51.25% |
| MCHP240816C00085000 | 2024-05-13 9:52AM EDT | 85.00 | 11.40 | 14.20 | 15.00 | 0.00 | - | 72 | 128 | 44.24% |
| MCHP240816C00087500 | 2024-05-24 9:33AM EDT | 87.50 | 15.10 | 12.20 | 13.90 | 0.00 | - | 1 | 119 | 48.46% |
| MCHP240816C00090000 | 2024-05-31 10:32AM EDT | 90.00 | 9.25 | 10.30 | 11.00 | -1.25 | -11.90% | 1 | 562 | 39.86% |
| MCHP240816C00092500 | 2024-05-31 11:30AM EDT | 92.50 | 7.00 | 8.60 | 9.90 | -1.10 | -13.58% | 5 | 605 | 42.30% |
| MCHP240816C00095000 | 2024-05-30 2:21PM EDT | 95.00 | 6.70 | 7.00 | 7.60 | 0.00 | - | 2 | 822 | 36.76% |
| MCHP240816C00097500 | 2024-05-24 10:45AM EDT | 97.50 | 7.74 | 5.70 | 6.20 | 0.00 | - | 10 | 169 | 35.77% |
| MCHP240816C00100000 | 2024-05-31 2:44PM EDT | 100.00 | 3.80 | 4.50 | 5.00 | -0.64 | -14.41% | 82 | 571 | 35.06% |
| MCHP240816C00105000 | 2024-05-30 11:41AM EDT | 105.00 | 2.70 | 2.70 | 3.10 | 0.00 | - | 3 | 222 | 33.89% |
| MCHP240816C00110000 | 2024-05-29 11:10AM EDT | 110.00 | 1.60 | 1.50 | 2.75 | 0.00 | - | 7 | 222 | 39.65% |
| MCHP240816C00115000 | 2024-05-29 1:32PM EDT | 115.00 | 0.90 | 0.85 | 1.50 | 0.00 | - | 6 | 267 | 36.99% |
| MCHP240816C00120000 | 2024-05-28 9:36AM EDT | 120.00 | 0.57 | 0.45 | 0.60 | 0.00 | - | 1 | 723 | 33.01% |
| MCHP240816C00125000 | 2024-05-28 9:42AM EDT | 125.00 | 0.35 | 0.25 | 0.40 | 0.00 | - | 30 | 108 | 34.38% |
| MCHP240816C00130000 | 2024-05-24 12:57PM EDT | 130.00 | 0.35 | 0.05 | 0.75 | 0.00 | - | 1 | 143 | 44.09% |
| MCHP240816C00135000 | 2024-03-07 11:35AM EDT | 135.00 | 0.70 | 0.05 | 0.80 | 0.00 | - | - | 6 | 48.95% |
Putsfor16 August 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MCHP240816P00060000 | 2024-05-08 11:09AM EDT | 60.00 | 0.19 | 0.00 | 2.15 | 0.00 | - | 2 | 91 | 77.83% |
| MCHP240816P00065000 | 2024-05-08 3:38PM EDT | 65.00 | 0.25 | 0.05 | 0.60 | 0.00 | - | 4 | 128 | 51.37% |
| MCHP240816P00070000 | 2024-05-03 10:12AM EDT | 70.00 | 0.90 | 0.10 | 0.80 | 0.00 | - | 7 | 31 | 53.05% |
| MCHP240816P00072500 | 2024-05-08 9:54AM EDT | 72.50 | 0.77 | 0.10 | 0.40 | 0.00 | - | 2 | 51 | 41.21% |
| MCHP240816P00075000 | 2024-05-09 12:30PM EDT | 75.00 | 0.90 | 0.30 | 1.15 | 0.00 | - | 28 | 173 | 48.95% |
| MCHP240816P00077500 | 2024-05-29 9:30AM EDT | 77.50 | 0.50 | 0.40 | 0.55 | 0.00 | - | 1 | 122 | 36.08% |
| MCHP240816P00080000 | 2024-05-29 11:49AM EDT | 80.00 | 0.70 | 0.45 | 0.75 | 0.00 | - | 1 | 198 | 34.94% |
| MCHP240816P00082500 | 2024-05-29 10:45AM EDT | 82.50 | 0.95 | 0.80 | 1.00 | 0.00 | - | 1 | 247 | 33.67% |
| MCHP240816P00085000 | 2024-05-31 1:14PM EDT | 85.00 | 1.75 | 0.20 | 1.35 | +0.35 | +25.00% | 18 | 289 | 32.63% |
| MCHP240816P00087500 | 2024-05-31 3:36PM EDT | 87.50 | 2.02 | 1.20 | 1.80 | +0.16 | +8.60% | 5 | 6,952 | 31.62% |
| MCHP240816P00090000 | 2024-05-31 10:51AM EDT | 90.00 | 3.00 | 2.20 | 2.45 | +0.30 | +11.11% | 4 | 1,852 | 31.14% |
| MCHP240816P00092500 | 2024-05-31 1:36PM EDT | 92.50 | 3.95 | 3.00 | 3.30 | +0.75 | +23.44% | 4 | 387 | 30.93% |
| MCHP240816P00095000 | 2024-05-31 2:44PM EDT | 95.00 | 5.17 | 3.90 | 4.20 | +0.37 | +7.71% | 12 | 311 | 29.98% |
| MCHP240816P00097500 | 2024-05-31 3:36PM EDT | 97.50 | 5.50 | 5.00 | 5.40 | -0.10 | -1.79% | 6 | 207 | 29.72% |
| MCHP240816P00100000 | 2024-05-31 12:25PM EDT | 100.00 | 8.45 | 6.30 | 6.70 | +2.45 | +40.83% | 1 | 22 | 28.98% |
| MCHP240816P00105000 | 2024-05-28 10:53AM EDT | 105.00 | 8.50 | 8.00 | 10.50 | 0.00 | - | 1 | 26 | 31.60% |
| MCHP240816P00110000 | 2024-05-28 2:25PM EDT | 110.00 | 12.70 | 12.10 | 14.20 | 0.00 | - | 1 | 1 | 30.13% |
© 2024 Yahoo. All rights reserved.