Microchip Technology Incorporated (MCHP)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor18 October 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MCHP241018C00045000 | 2023-07-06 11:31AM EDT | 45.00 | 43.90 | 40.10 | 40.80 | 0.00 | - | 1 | 2 | 0.00% |
| MCHP241018C00050000 | 2023-11-07 10:50AM EDT | 50.00 | 28.00 | 37.00 | 39.20 | 0.00 | - | 4 | 20 | 0.00% |
| MCHP241018C00055000 | 2023-07-17 3:13PM EDT | 55.00 | 40.80 | 28.60 | 29.20 | 0.00 | - | 7 | 16 | 0.00% |
| MCHP241018C00060000 | 2023-07-20 11:27AM EDT | 60.00 | 34.30 | 24.60 | 25.10 | 0.00 | - | 7 | 15 | 0.00% |
| MCHP241018C00065000 | 2024-04-16 9:39AM EDT | 65.00 | 23.00 | 29.20 | 32.90 | 0.00 | - | 1 | 44 | 44.07% |
| MCHP241018C00067500 | 2024-01-22 3:16PM EDT | 67.50 | 26.10 | 19.40 | 19.70 | 0.00 | - | 13 | 27 | 0.00% |
| MCHP241018C00070000 | 2024-04-11 11:24AM EDT | 70.00 | 20.80 | 22.50 | 23.70 | 0.00 | - | 1 | 55 | 0.00% |
| MCHP241018C00072500 | 2024-04-12 1:24PM EDT | 72.50 | 17.42 | 19.40 | 22.70 | 0.00 | - | 1 | 84 | 0.00% |
| MCHP241018C00075000 | 2024-05-22 3:54PM EDT | 75.00 | 26.30 | 22.00 | 26.20 | 0.00 | - | 1 | 399 | 56.68% |
| MCHP241018C00077500 | 2024-04-04 2:32PM EDT | 77.50 | 15.70 | 17.40 | 19.70 | 0.00 | - | 144 | 150 | 0.00% |
| MCHP241018C00080000 | 2024-05-24 1:35PM EDT | 80.00 | 21.50 | 18.90 | 20.70 | 0.00 | - | 10 | 101 | 44.85% |
| MCHP241018C00082500 | 2024-05-07 9:30AM EDT | 82.50 | 16.30 | 16.00 | 18.60 | 0.00 | - | 1 | 24 | 42.85% |
| MCHP241018C00085000 | 2024-05-23 12:57PM EDT | 85.00 | 17.10 | 15.60 | 16.80 | 0.00 | - | 1 | 258 | 42.16% |
| MCHP241018C00087500 | 2024-05-29 1:31PM EDT | 87.50 | 13.40 | 13.70 | 15.50 | 0.00 | - | 2 | 125 | 43.46% |
| MCHP241018C00090000 | 2024-05-31 3:21PM EDT | 90.00 | 11.20 | 12.10 | 14.00 | -3.10 | -21.68% | 10 | 1,794 | 43.25% |
| MCHP241018C00092500 | 2024-05-23 12:44PM EDT | 92.50 | 12.05 | 10.60 | 12.30 | 0.00 | - | 10 | 1,303 | 41.72% |
| MCHP241018C00095000 | 2024-05-31 3:31PM EDT | 95.00 | 8.50 | 9.20 | 9.60 | 0.00 | - | 5 | 4,421 | 35.60% |
| MCHP241018C00097500 | 2024-05-30 3:25PM EDT | 97.50 | 7.60 | 7.90 | 8.20 | 0.00 | - | 4 | 283 | 34.71% |
| MCHP241018C00100000 | 2024-05-30 10:32AM EDT | 100.00 | 6.60 | 6.70 | 7.00 | 0.00 | - | 10 | 1,123 | 34.17% |
| MCHP241018C00105000 | 2024-05-30 1:29PM EDT | 105.00 | 4.50 | 4.60 | 6.70 | 0.00 | - | 2 | 443 | 40.60% |
| MCHP241018C00110000 | 2024-05-31 12:46PM EDT | 110.00 | 2.50 | 3.20 | 3.50 | -1.90 | -43.18% | 3 | 521 | 32.84% |
| MCHP241018C00115000 | 2024-05-31 12:46PM EDT | 115.00 | 1.68 | 2.10 | 3.50 | -0.51 | -23.29% | 17 | 2,607 | 38.18% |
| MCHP241018C00120000 | 2024-05-29 1:36PM EDT | 120.00 | 1.30 | 0.95 | 1.70 | 0.00 | - | 4 | 843 | 32.79% |
| MCHP241018C00125000 | 2024-05-24 12:29PM EDT | 125.00 | 1.34 | 0.85 | 1.40 | 0.00 | - | 1 | 35 | 34.62% |
| MCHP241018C00130000 | 2024-02-05 10:30AM EDT | 130.00 | 0.45 | 0.00 | 0.00 | 0.00 | - | 3 | 5 | 12.50% |
| MCHP241018C00135000 | 2024-05-24 11:41AM EDT | 135.00 | 0.60 | 0.30 | 1.05 | 0.00 | - | 2 | 13 | 38.50% |
| MCHP241018C00140000 | 2024-05-20 1:20PM EDT | 140.00 | 0.35 | 0.15 | 0.35 | 0.00 | - | 2 | 104 | 32.96% |
| MCHP241018C00145000 | 2024-05-24 12:13PM EDT | 145.00 | 0.10 | 0.05 | 1.45 | 0.00 | - | 1 | 0 | 48.00% |
Putsfor18 October 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MCHP241018P00037500 | 2023-11-27 10:30AM EDT | 37.50 | 0.50 | 0.00 | 0.00 | 0.00 | - | - | 1 | 25.00% |
| MCHP241018P00040000 | 2024-05-30 2:59PM EDT | 40.00 | 0.09 | 0.00 | 1.95 | 0.00 | - | 1 | 17 | 94.04% |
| MCHP241018P00045000 | 2024-05-20 10:33AM EDT | 45.00 | 0.05 | 0.00 | 1.45 | 0.00 | - | 671 | 1,455 | 77.76% |
| MCHP241018P00047500 | 2023-11-28 12:25PM EDT | 47.50 | 0.72 | 0.30 | 2.90 | 0.00 | - | 1 | 1 | 88.09% |
| MCHP241018P00050000 | 2024-01-22 3:53PM EDT | 50.00 | 0.60 | 0.00 | 1.25 | 0.00 | - | 7 | 13 | 66.31% |
| MCHP241018P00055000 | 2024-02-08 1:48PM EDT | 55.00 | 0.74 | 0.00 | 2.55 | 0.00 | - | 1 | 4 | 68.60% |
| MCHP241018P00060000 | 2024-05-15 11:45AM EDT | 60.00 | 0.25 | 0.05 | 2.15 | 0.00 | - | 1 | 38 | 57.67% |
| MCHP241018P00062500 | 2024-04-23 11:28AM EDT | 62.50 | 1.05 | 0.00 | 0.00 | 0.00 | - | 1 | 65 | 12.50% |
| MCHP241018P00065000 | 2024-04-09 10:26AM EDT | 65.00 | 0.88 | 0.10 | 0.70 | 0.00 | - | 140 | 215 | 44.56% |
| MCHP241018P00067500 | 2024-04-17 12:41PM EDT | 67.50 | 1.90 | 0.45 | 0.60 | 0.00 | - | 29 | 216 | 39.67% |
| MCHP241018P00070000 | 2024-05-22 1:57PM EDT | 70.00 | 0.45 | 0.40 | 0.60 | 0.00 | - | 1 | 69 | 36.45% |
| MCHP241018P00072500 | 2024-05-24 11:30AM EDT | 72.50 | 0.52 | 0.55 | 0.80 | 0.00 | - | 2 | 53 | 35.77% |
| MCHP241018P00075000 | 2024-05-21 9:48AM EDT | 75.00 | 1.05 | 0.15 | 0.95 | 0.00 | - | 1 | 101 | 34.11% |
| MCHP241018P00077500 | 2024-05-24 11:30AM EDT | 77.50 | 0.85 | 0.95 | 1.25 | 0.00 | - | 2 | 32 | 33.52% |
| MCHP241018P00080000 | 2024-05-21 12:24PM EDT | 80.00 | 1.85 | 0.30 | 1.60 | +0.25 | +15.62% | 1 | 413 | 32.78% |
| MCHP241018P00082500 | 2024-05-22 10:29AM EDT | 82.50 | 1.80 | 0.35 | 2.05 | 0.00 | - | 28 | 180 | 32.19% |
| MCHP241018P00085000 | 2024-05-28 2:13PM EDT | 85.00 | 2.20 | 1.40 | 2.55 | 0.00 | - | 2 | 287 | 31.37% |
| MCHP241018P00087500 | 2024-05-29 3:34PM EDT | 87.50 | 3.30 | 2.00 | 3.30 | 0.00 | - | 17 | 719 | 31.35% |
| MCHP241018P00090000 | 2024-05-24 10:06AM EDT | 90.00 | 4.52 | 2.40 | 4.00 | +1.34 | +42.14% | 2 | 1,073 | 30.47% |
| MCHP241018P00092500 | 2024-05-31 3:53PM EDT | 92.50 | 4.90 | 4.50 | 4.90 | -0.10 | -2.00% | 16 | 373 | 29.98% |
| MCHP241018P00095000 | 2024-05-31 11:32AM EDT | 95.00 | 6.90 | 5.50 | 5.90 | +0.80 | +13.11% | 20 | 242 | 29.35% |
| MCHP241018P00097500 | 2024-05-30 2:45PM EDT | 97.50 | 7.30 | 6.70 | 7.10 | 0.00 | - | 27 | 103 | 29.00% |
| MCHP241018P00100000 | 2024-05-30 12:01PM EDT | 100.00 | 8.60 | 8.00 | 8.40 | 0.00 | - | 7 | 121 | 28.48% |
| MCHP241018P00105000 | 2024-05-24 11:30AM EDT | 105.00 | 9.50 | 10.90 | 12.90 | 0.00 | - | 41 | 104 | 33.92% |
| MCHP241018P00110000 | 2024-05-20 12:59PM EDT | 110.00 | 14.60 | 13.80 | 16.00 | 0.00 | - | 3 | 63 | 31.57% |
| MCHP241018P00115000 | 2023-08-29 10:22AM EDT | 115.00 | 34.00 | 35.70 | 37.50 | 0.00 | - | 1 | 8 | 104.18% |
| MCHP241018P00125000 | 2023-11-20 1:07PM EDT | 125.00 | 41.10 | 35.60 | 37.50 | 0.00 | - | - | 0 | 72.45% |
© 2024 Yahoo. All rights reserved.