UK markets open in 4 hours 29 minutes
NIKKEI 225
38,418.07 -417.03 (-1.07%) HANG SENG
18,543.59 +64.22 (+0.35%) CRUDE OIL
78.05 -0.33 (-0.42%) GOLD FUTURES
2,316.40 -7.80 (-0.34%) DOW
38,884.26 +31.99 (+0.08%) Bitcoin GBP
50,247.73 -838.46 (-1.64%)
Microchip Technology Incorporated (MCHP)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MCHP240517C00070000 | 2024-04-30 2:52PM EDT | 70.00 | 23.10 | 20.10 | 23.80 | 0.00 | - | 1 | 10 | 162.94% |
| MCHP240517C00075000 | 2024-04-19 3:31PM EDT | 75.00 | 7.70 | 15.70 | 18.90 | 0.00 | - | 27 | 38 | 76.95% |
| MCHP240517C00077500 | 2024-05-06 3:38PM EDT | 77.50 | 16.12 | 12.50 | 17.00 | 0.00 | - | 1 | 23 | 63.57% |
| MCHP240517C00080000 | 2024-05-06 3:28PM EDT | 80.00 | 14.00 | 11.00 | 14.50 | +0.50 | +3.70% | 1 | 237 | 75.10% |
| MCHP240517C00082500 | 2024-05-07 11:27AM EDT | 82.50 | 11.10 | 8.30 | 11.70 | -0.43 | -3.73% | 1 | 233 | 54.98% |
| MCHP240517C00085000 | 2024-05-07 3:01PM EDT | 85.00 | 8.05 | 6.50 | 9.40 | -1.25 | -13.44% | 25 | 318 | 56.15% |
| MCHP240517C00087500 | 2024-05-07 10:55AM EDT | 87.50 | 6.07 | 5.00 | 7.10 | -0.93 | -13.29% | 28 | 444 | 55.32% |
| MCHP240517C00090000 | 2024-05-07 12:16PM EDT | 90.00 | 3.69 | 2.40 | 3.50 | -2.12 | -36.49% | 36 | 3,824 | 38.72% |
| MCHP240517C00092500 | 2024-05-07 3:56PM EDT | 92.50 | 1.85 | 1.70 | 1.85 | -2.45 | -56.98% | 410 | 2,203 | 33.84% |
| MCHP240517C00095000 | 2024-05-07 3:44PM EDT | 95.00 | 0.93 | 0.75 | 0.90 | -1.97 | -67.93% | 937 | 2,288 | 33.06% |
| MCHP240517C00097500 | 2024-05-07 3:58PM EDT | 97.50 | 0.35 | 0.30 | 0.40 | -1.74 | -83.25% | 704 | 1,647 | 33.25% |
| MCHP240517C00100000 | 2024-05-07 3:52PM EDT | 100.00 | 0.15 | 0.10 | 0.15 | -1.17 | -88.64% | 782 | 2,892 | 33.11% |
| MCHP240517C00105000 | 2024-05-07 3:46PM EDT | 105.00 | 0.05 | 0.00 | 0.05 | -0.53 | -91.38% | 149 | 1,050 | 39.06% |
| MCHP240517C00110000 | 2024-05-07 9:43AM EDT | 110.00 | 0.01 | 0.00 | 0.05 | -0.19 | -95.00% | 4 | 845 | 50.39% |
| MCHP240517C00115000 | 2024-05-07 9:30AM EDT | 115.00 | 0.05 | 0.00 | 0.05 | -0.05 | -50.00% | 14 | 189 | 55.86% |
| MCHP240517C00120000 | 2024-05-06 3:54PM EDT | 120.00 | 0.09 | 0.00 | 0.05 | 0.00 | - | 88 | 99 | 64.84% |
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 | 0.05 | 0.00 | - | - | 2 | 121.88% |
| MCHP240517P00060000 | 2024-04-22 10:05AM EDT | 60.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | - | 1 | 112.50% |
| MCHP240517P00065000 | 2024-05-06 3:58PM EDT | 65.00 | 0.05 | 0.00 | 0.50 | 0.00 | - | 12 | 14 | 120.31% |
| MCHP240517P00070000 | 2024-05-07 12:04PM EDT | 70.00 | 0.05 | 0.00 | 0.10 | -0.04 | -44.44% | 6 | 1,783 | 75.39% |
| MCHP240517P00075000 | 2024-05-07 3:48PM EDT | 75.00 | 0.09 | 0.00 | 0.10 | -0.10 | -52.63% | 120 | 2,351 | 58.59% |
| MCHP240517P00077500 | 2024-05-07 11:29AM EDT | 77.50 | 0.05 | 0.05 | 0.10 | -0.20 | -80.00% | 7 | 2,103 | 53.71% |
| MCHP240517P00080000 | 2024-05-07 3:14PM EDT | 80.00 | 0.10 | 0.05 | 0.10 | -0.20 | -66.67% | 183 | 1,491 | 47.46% |
| MCHP240517P00082500 | 2024-05-07 3:43PM EDT | 82.50 | 0.10 | 0.10 | 0.20 | -0.45 | -81.82% | 142 | 1,624 | 44.82% |
| MCHP240517P00085000 | 2024-05-07 3:56PM EDT | 85.00 | 0.25 | 0.20 | 0.30 | -0.55 | -68.75% | 226 | 617 | 39.11% |
| MCHP240517P00087500 | 2024-05-07 3:56PM EDT | 87.50 | 0.47 | 0.45 | 0.55 | -0.92 | -66.19% | 267 | 3,407 | 35.16% |
| MCHP240517P00090000 | 2024-05-07 3:57PM EDT | 90.00 | 1.05 | 1.00 | 1.10 | -0.85 | -44.74% | 584 | 4,994 | 32.62% |
| MCHP240517P00092500 | 2024-05-07 3:55PM EDT | 92.50 | 2.05 | 2.00 | 2.15 | -0.75 | -26.79% | 370 | 1,824 | 31.54% |
| MCHP240517P00095000 | 2024-05-07 2:36PM EDT | 95.00 | 3.30 | 2.75 | 4.90 | -0.70 | -17.50% | 90 | 320 | 52.15% |
| MCHP240517P00097500 | 2024-05-07 3:21PM EDT | 97.50 | 5.10 | 3.80 | 5.90 | -0.43 | -7.78% | 19 | 103 | 34.86% |
| MCHP240517P00100000 | 2024-05-01 11:54AM EDT | 100.00 | 11.40 | 6.10 | 8.20 | 0.00 | - | 1 | 2 | 37.79% |
© 2024 Yahoo. All rights reserved.