UK markets closed
NIKKEI 225
38,405.66 +470.90 (+1.24%) HANG SENG
17,763.03 +16.12 (+0.09%) CRUDE OIL
81.91 -0.72 (-0.87%) GOLD FUTURES
2,306.10 -51.60 (-2.19%) DOW
37,991.34 -394.75 (-1.03%) Bitcoin GBP
50,119.69 -539.11 (-1.06%)
Microchip Technology Incorporated (MCHP)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 02:40PM EDT. Market open.
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 | 22.70 | 24.00 | 0.00 | - | 7 | 9 | 79.39% |
| MCHP240517C00075000 | 2024-04-19 3:31PM EDT | 75.00 | 7.70 | 17.80 | 18.00 | 0.00 | - | 27 | 38 | 0.00% |
| MCHP240517C00077500 | 2024-04-23 9:45AM EDT | 77.50 | 8.30 | 15.30 | 15.70 | 0.00 | - | 9 | 21 | 48.54% |
| MCHP240517C00080000 | 2024-04-26 12:33PM EDT | 80.00 | 14.64 | 13.00 | 13.90 | 0.00 | - | 11 | 230 | 51.17% |
| MCHP240517C00082500 | 2024-04-24 10:32AM EDT | 82.50 | 9.53 | 10.70 | 10.90 | 0.00 | - | 5 | 217 | 41.65% |
| MCHP240517C00085000 | 2024-04-30 12:39PM EDT | 85.00 | 8.50 | 8.50 | 8.80 | -1.70 | -16.67% | 1 | 309 | 42.73% |
| MCHP240517C00087500 | 2024-04-29 11:29AM EDT | 87.50 | 7.42 | 6.40 | 6.80 | +0.24 | +3.34% | 6 | 393 | 41.65% |
| MCHP240517C00090000 | 2024-04-30 12:40PM EDT | 90.00 | 4.72 | 4.80 | 5.00 | -0.58 | -10.94% | 411 | 3,024 | 40.26% |
| MCHP240517C00092500 | 2024-04-30 12:06PM EDT | 92.50 | 3.52 | 3.30 | 3.50 | -0.28 | -7.37% | 28 | 1,223 | 39.28% |
| MCHP240517C00095000 | 2024-04-30 1:22PM EDT | 95.00 | 2.22 | 2.30 | 2.40 | -0.49 | -18.08% | 186 | 576 | 39.53% |
| MCHP240517C00097500 | 2024-04-30 12:58PM EDT | 97.50 | 1.41 | 1.45 | 1.55 | -0.54 | -27.69% | 3 | 747 | 39.31% |
| MCHP240517C00100000 | 2024-04-30 1:22PM EDT | 100.00 | 0.85 | 0.85 | 0.95 | -0.31 | -26.72% | 21 | 1,799 | 39.09% |
| MCHP240517C00105000 | 2024-04-30 11:16AM EDT | 105.00 | 0.37 | 0.30 | 0.40 | -0.13 | -26.00% | 13 | 302 | 41.41% |
| MCHP240517C00110000 | 2024-04-30 9:54AM EDT | 110.00 | 0.10 | 0.05 | 0.20 | -0.09 | -47.37% | 1 | 110 | 45.22% |
| MCHP240517C00115000 | 2024-04-30 12:45PM EDT | 115.00 | 0.10 | 0.00 | 0.10 | +0.04 | +66.67% | 21 | 69 | 48.24% |
| MCHP240517C00120000 | 2024-04-05 2:28PM EDT | 120.00 | 0.30 | 0.00 | 2.05 | 0.00 | - | 10 | 13 | 90.28% |
Putsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MCHP240517P00055000 | 2024-04-25 3:04PM EDT | 55.00 | 0.03 | 0.00 | 0.10 | 0.00 | - | - | 2 | 100.78% |
| MCHP240517P00060000 | 2024-04-22 10:05AM EDT | 60.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | - | 1 | 90.23% |
| MCHP240517P00065000 | 2024-04-18 10:02AM EDT | 65.00 | 0.07 | 0.00 | 0.05 | 0.00 | - | 2 | 2 | 65.63% |
| MCHP240517P00070000 | 2024-04-29 2:30PM EDT | 70.00 | 0.05 | 0.05 | 0.10 | 0.00 | - | 2 | 768 | 61.52% |
| MCHP240517P00075000 | 2024-04-30 10:55AM EDT | 75.00 | 0.10 | 0.00 | 0.15 | -0.04 | -28.57% | 2 | 1,207 | 54.39% |
| MCHP240517P00077500 | 2024-04-29 11:25AM EDT | 77.50 | 0.20 | 0.05 | 0.30 | 0.00 | - | 3 | 1,359 | 54.69% |
| MCHP240517P00080000 | 2024-04-30 2:22PM EDT | 80.00 | 0.25 | 0.20 | 0.25 | 0.00 | - | 9 | 534 | 45.12% |
| MCHP240517P00082500 | 2024-04-30 12:43PM EDT | 82.50 | 0.40 | 0.35 | 0.45 | 0.00 | - | 5 | 1,393 | 43.95% |
| MCHP240517P00085000 | 2024-04-30 11:41AM EDT | 85.00 | 0.70 | 0.65 | 0.80 | 0.00 | - | 1 | 242 | 43.31% |
| MCHP240517P00087500 | 2024-04-30 11:45AM EDT | 87.50 | 1.20 | 1.20 | 1.30 | +0.11 | +10.09% | 5 | 1,561 | 42.14% |
| MCHP240517P00090000 | 2024-04-30 1:02PM EDT | 90.00 | 2.10 | 1.95 | 2.05 | +0.20 | +10.53% | 960 | 852 | 41.33% |
| MCHP240517P00092500 | 2024-04-30 12:22PM EDT | 92.50 | 2.96 | 2.95 | 3.10 | +0.06 | +2.07% | 26 | 1,174 | 40.87% |
| MCHP240517P00095000 | 2024-04-30 1:56PM EDT | 95.00 | 4.40 | 4.30 | 4.60 | +0.50 | +12.82% | 3 | 184 | 42.38% |
| MCHP240517P00097500 | 2024-04-29 10:33AM EDT | 97.50 | 5.30 | 6.00 | 6.30 | 0.00 | - | 23 | 70 | 43.12% |
| MCHP240517P00100000 | 2024-04-12 12:50PM EDT | 100.00 | 14.00 | 7.90 | 8.40 | 0.00 | - | 2 | 2 | 46.61% |
© 2024 Yahoo. All rights reserved.