Microchip Technology Incorporated (MCHP)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 01:42PM 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 | 24.60 | 24.90 | 0.00 | - | 7 | 9 | 74.80% |
| MCHP240517C00075000 | 2024-04-19 3:31PM EDT | 75.00 | 7.70 | 19.60 | 20.00 | 0.00 | - | 27 | 38 | 62.35% |
| MCHP240517C00077500 | 2024-04-23 9:45AM EDT | 77.50 | 8.30 | 17.20 | 18.70 | 0.00 | - | 9 | 21 | 72.51% |
| MCHP240517C00080000 | 2024-04-26 12:33PM EDT | 80.00 | 14.64 | 14.80 | 15.20 | +7.29 | +99.18% | 11 | 239 | 53.76% |
| MCHP240517C00082500 | 2024-04-24 10:32AM EDT | 82.50 | 9.53 | 12.50 | 12.80 | 0.00 | - | 5 | 217 | 52.69% |
| MCHP240517C00085000 | 2024-04-26 12:21PM EDT | 85.00 | 10.20 | 10.30 | 10.50 | +2.80 | +37.84% | 16 | 305 | 47.97% |
| MCHP240517C00087500 | 2024-04-26 11:41AM EDT | 87.50 | 8.20 | 8.20 | 8.40 | +1.90 | +30.16% | 7 | 399 | 45.19% |
| MCHP240517C00090000 | 2024-04-26 1:05PM EDT | 90.00 | 6.44 | 6.30 | 6.70 | +1.54 | +31.43% | 47 | 3,014 | 45.56% |
| MCHP240517C00092500 | 2024-04-26 1:19PM EDT | 92.50 | 4.90 | 4.60 | 4.80 | +1.40 | +40.00% | 132 | 1,079 | 41.07% |
| MCHP240517C00095000 | 2024-04-26 12:51PM EDT | 95.00 | 3.50 | 3.30 | 3.50 | +0.95 | +37.25% | 182 | 431 | 40.75% |
| MCHP240517C00097500 | 2024-04-26 12:31PM EDT | 97.50 | 2.34 | 2.35 | 2.45 | +0.79 | +50.97% | 69 | 337 | 40.33% |
| MCHP240517C00100000 | 2024-04-26 1:09PM EDT | 100.00 | 1.65 | 1.50 | 1.65 | +0.55 | +50.00% | 39 | 570 | 39.99% |
| MCHP240517C00105000 | 2024-04-26 10:57AM EDT | 105.00 | 0.55 | 0.60 | 0.70 | +0.11 | +25.00% | 14 | 291 | 40.06% |
| MCHP240517C00110000 | 2024-04-26 11:35AM EDT | 110.00 | 0.20 | 0.20 | 0.25 | +0.07 | +53.85% | 24 | 108 | 39.70% |
| MCHP240517C00115000 | 2024-04-25 10:38AM EDT | 115.00 | 0.22 | 0.00 | 0.45 | 0.00 | - | 25 | 59 | 54.98% |
| MCHP240517C00120000 | 2024-04-05 2:28PM EDT | 120.00 | 0.30 | 0.00 | 0.85 | 0.00 | - | 10 | 13 | 62.84% |
Putsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MCHP240517P00065000 | 2024-04-18 10:02AM EDT | 65.00 | 0.07 | 0.00 | 0.10 | 0.00 | - | 2 | 2 | 66.80% |
| MCHP240517P00070000 | 2024-04-23 1:40PM EDT | 70.00 | 0.25 | 0.05 | 0.10 | 0.00 | - | 1 | 767 | 58.01% |
| MCHP240517P00075000 | 2024-04-26 12:35PM EDT | 75.00 | 0.14 | 0.10 | 0.20 | -0.11 | -44.00% | 1 | 1,209 | 51.95% |
| MCHP240517P00077500 | 2024-04-26 10:31AM EDT | 77.50 | 0.05 | 0.05 | 0.25 | -0.20 | -80.00% | 3 | 1,363 | 50.49% |
| MCHP240517P00080000 | 2024-04-26 12:45PM EDT | 80.00 | 0.24 | 0.20 | 0.30 | -0.16 | -40.00% | 100 | 558 | 45.70% |
| MCHP240517P00082500 | 2024-04-26 1:25PM EDT | 82.50 | 0.40 | 0.35 | 0.45 | -0.23 | -36.51% | 40 | 1,387 | 43.16% |
| MCHP240517P00085000 | 2024-04-26 1:09PM EDT | 85.00 | 0.66 | 0.60 | 0.70 | -0.34 | -34.00% | 17 | 229 | 41.21% |
| MCHP240517P00087500 | 2024-04-26 1:25PM EDT | 87.50 | 1.05 | 1.05 | 1.10 | -0.65 | -38.24% | 25 | 1,548 | 39.72% |
| MCHP240517P00090000 | 2024-04-26 12:44PM EDT | 90.00 | 1.70 | 1.60 | 1.75 | -0.74 | -30.33% | 64 | 503 | 39.11% |
| MCHP240517P00092500 | 2024-04-26 11:26AM EDT | 92.50 | 2.65 | 2.50 | 2.65 | -1.05 | -28.38% | 164 | 345 | 38.57% |
| MCHP240517P00095000 | 2024-04-26 1:03PM EDT | 95.00 | 3.70 | 3.60 | 3.80 | -2.16 | -36.86% | 105 | 87 | 37.82% |
| MCHP240517P00097500 | 2024-04-26 11:38AM EDT | 97.50 | 5.30 | 5.10 | 5.30 | -3.90 | -42.39% | 30 | 19 | 37.84% |
| MCHP240517P00100000 | 2024-04-12 12:50PM EDT | 100.00 | 14.00 | 6.20 | 7.60 | 0.00 | - | 2 | 2 | 44.61% |
© 2024 Yahoo. All rights reserved.