Microchip Technology Incorporated (MCHP)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor15 November 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MCHP241115C00050000 | 2024-01-16 12:29PM EDT | 50.00 | 37.00 | 31.80 | 35.00 | 0.00 | - | - | 0 | 0.00% |
| MCHP241115C00055000 | 2024-02-15 4:44PM EDT | 55.00 | 29.25 | 33.20 | 38.00 | 0.00 | - | 16 | 8 | 0.00% |
| MCHP241115C00060000 | 2024-04-23 9:53AM EDT | 60.00 | 27.40 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| MCHP241115C00065000 | 2024-04-23 9:46AM EDT | 65.00 | 22.50 | 0.00 | 0.00 | 0.00 | - | 1 | 12 | 0.00% |
| MCHP241115C00070000 | 2024-02-21 12:11PM EDT | 70.00 | 17.00 | 21.10 | 24.10 | 0.00 | - | - | 1 | 0.00% |
| MCHP241115C00072500 | 2024-03-13 12:07PM EDT | 72.50 | 22.50 | 17.90 | 18.20 | 0.00 | - | - | 4 | 0.00% |
| MCHP241115C00077500 | 2024-05-24 9:56AM EDT | 77.50 | 25.20 | 22.50 | 24.10 | 0.00 | - | 6 | 21 | 49.82% |
| MCHP241115C00080000 | 2024-05-09 11:11AM EDT | 80.00 | 16.80 | 20.40 | 21.20 | 0.00 | - | 4 | 3 | 43.60% |
| MCHP241115C00082500 | 2024-05-15 10:08AM EDT | 82.50 | 16.30 | 18.40 | 19.30 | 0.00 | - | 17 | 20 | 42.59% |
| MCHP241115C00085000 | 2024-05-20 10:51AM EDT | 85.00 | 16.20 | 16.50 | 17.60 | 0.00 | - | 1 | 166 | 42.19% |
| MCHP241115C00087500 | 2024-05-28 1:50PM EDT | 87.50 | 16.30 | 14.90 | 15.70 | 0.00 | - | 2 | 28 | 40.55% |
| MCHP241115C00090000 | 2024-05-29 1:01PM EDT | 90.00 | 13.10 | 11.50 | 15.60 | 0.00 | - | 6 | 105 | 46.09% |
| MCHP241115C00092500 | 2024-05-29 9:55AM EDT | 92.50 | 12.10 | 11.70 | 13.70 | 0.00 | - | 8 | 1,034 | 43.69% |
| MCHP241115C00095000 | 2024-05-28 3:44PM EDT | 95.00 | 11.27 | 10.30 | 12.40 | 0.00 | - | 1 | 319 | 43.40% |
| MCHP241115C00097500 | 2024-05-30 12:09PM EDT | 97.50 | 8.70 | 9.00 | 9.50 | 0.00 | - | 1 | 180 | 36.65% |
| MCHP241115C00100000 | 2024-05-29 12:42PM EDT | 100.00 | 7.70 | 7.80 | 8.50 | 0.00 | - | 47 | 335 | 36.89% |
| MCHP241115C00105000 | 2024-05-29 2:24PM EDT | 105.00 | 5.63 | 5.80 | 7.20 | 0.00 | - | 2 | 623 | 38.99% |
| MCHP241115C00110000 | 2024-05-23 3:02PM EDT | 110.00 | 4.60 | 4.20 | 4.60 | 0.00 | - | 12 | 408 | 34.61% |
| MCHP241115C00115000 | 2024-05-30 11:33AM EDT | 115.00 | 2.85 | 2.20 | 3.90 | 0.00 | - | 151 | 705 | 36.64% |
| MCHP241115C00120000 | 2024-05-23 11:22AM EDT | 120.00 | 2.70 | 2.10 | 2.50 | 0.00 | - | 6 | 116 | 34.33% |
| MCHP241115C00125000 | 2024-05-30 9:55AM EDT | 125.00 | 1.45 | 1.45 | 2.70 | 0.00 | - | 2 | 65 | 39.22% |
| MCHP241115C00130000 | 2024-04-23 3:59PM EDT | 130.00 | 0.61 | 0.00 | 0.00 | 0.00 | - | 5 | 36 | 12.50% |
| MCHP241115C00135000 | 2024-05-28 3:58PM EDT | 135.00 | 1.00 | 0.65 | 0.85 | 0.00 | - | 1 | 172 | 33.39% |
| MCHP241115C00140000 | 2024-05-24 12:10PM EDT | 140.00 | 0.80 | 0.45 | 1.60 | 0.00 | - | 1 | 2 | 42.21% |
Putsfor15 November 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MCHP241115P00045000 | 2024-05-22 9:58AM EDT | 45.00 | 1.02 | 0.00 | 2.15 | 0.00 | - | - | 10 | 77.49% |
| MCHP241115P00050000 | 2024-04-05 2:22PM EDT | 50.00 | 0.40 | 0.00 | 2.40 | 0.00 | - | 1 | 1 | 70.17% |
| MCHP241115P00055000 | 2024-05-15 9:55AM EDT | 55.00 | 0.23 | 0.05 | 0.40 | 0.00 | - | 1 | 22 | 48.44% |
| MCHP241115P00060000 | 2024-04-24 1:38PM EDT | 60.00 | 0.80 | 0.05 | 1.60 | 0.00 | - | 1 | 29 | 58.28% |
| MCHP241115P00065000 | 2024-05-09 1:18PM EDT | 65.00 | 0.90 | 0.20 | 0.65 | 0.00 | - | 8 | 55 | 39.99% |
| MCHP241115P00070000 | 2024-05-22 3:55PM EDT | 70.00 | 0.65 | 0.50 | 1.50 | 0.00 | - | 1 | 586 | 42.52% |
| MCHP241115P00072500 | 2024-05-01 11:39AM EDT | 72.50 | 2.60 | 0.90 | 1.70 | 0.00 | - | - | 1 | 40.70% |
| MCHP241115P00075000 | 2024-05-24 12:05PM EDT | 75.00 | 1.05 | 0.95 | 1.55 | 0.00 | - | 1 | 219 | 36.15% |
| MCHP241115P00077500 | 2024-05-20 1:07PM EDT | 77.50 | 1.60 | 1.40 | 1.80 | 0.00 | - | 23 | 410 | 34.60% |
| MCHP241115P00080000 | 2024-05-28 10:17AM EDT | 80.00 | 1.80 | 0.90 | 2.20 | 0.00 | - | 1 | 160 | 33.73% |
| MCHP241115P00082500 | 2024-05-20 2:08PM EDT | 82.50 | 2.75 | 1.35 | 2.70 | 0.00 | - | 1,073 | 1,050 | 33.03% |
| MCHP241115P00085000 | 2024-05-31 10:54AM EDT | 85.00 | 3.70 | 2.95 | 3.30 | +0.30 | +8.82% | 100 | 124 | 32.42% |
| MCHP241115P00087500 | 2024-05-24 2:41PM EDT | 87.50 | 3.36 | 3.60 | 4.00 | 0.00 | - | 1 | 201 | 31.84% |
| MCHP241115P00090000 | 2024-05-30 3:38PM EDT | 90.00 | 5.00 | 4.40 | 4.80 | 0.00 | - | 10 | 585 | 31.24% |
| MCHP241115P00092500 | 2024-05-30 10:48AM EDT | 92.50 | 5.80 | 5.00 | 5.80 | +0.10 | +1.75% | 15 | 283 | 31.00% |
| MCHP241115P00095000 | 2024-05-30 1:36PM EDT | 95.00 | 6.90 | 5.20 | 7.00 | 0.00 | - | 4 | 107 | 31.07% |
| MCHP241115P00097500 | 2024-05-30 10:52AM EDT | 97.50 | 8.00 | 7.10 | 8.80 | 0.00 | - | 64 | 593 | 32.96% |
| MCHP241115P00100000 | 2024-05-21 3:53PM EDT | 100.00 | 9.60 | 8.60 | 10.20 | 0.00 | - | 80 | 507 | 32.84% |
| MCHP241115P00105000 | 2024-05-23 3:01PM EDT | 105.00 | 12.00 | 10.40 | 12.80 | 0.00 | - | 2 | 22 | 30.58% |
| MCHP241115P00110000 | 2024-05-29 12:19PM EDT | 110.00 | 15.80 | 14.10 | 16.70 | 0.00 | - | 10 | 64 | 31.84% |
| MCHP241115P00120000 | 2024-03-18 12:17PM EDT | 120.00 | 31.52 | 32.80 | 36.80 | 0.00 | - | - | 1 | 74.29% |
© 2024 Yahoo. All rights reserved.