Microchip Technology Incorporated (MCHP)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor19 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MCHP240719C00065000 | 2023-12-11 2:01PM EDT | 65.00 | 26.50 | 21.60 | 23.90 | 0.00 | - | - | 1 | 0.00% |
| MCHP240719C00070000 | 2023-11-24 10:58AM EDT | 70.00 | 17.20 | 23.10 | 23.90 | 0.00 | - | 2 | 3 | 101.39% |
| MCHP240719C00072500 | 2024-04-16 9:38AM EDT | 72.50 | 15.20 | 22.50 | 24.00 | 0.00 | - | - | 0 | 127.30% |
| MCHP240719C00075000 | 2024-05-16 12:40PM EDT | 75.00 | 20.55 | 16.60 | 17.30 | 0.00 | - | 1 | 32 | 50.49% |
| MCHP240719C00077500 | 2024-05-20 12:23PM EDT | 77.50 | 20.28 | 15.80 | 17.50 | 0.00 | - | 2 | 15 | 83.55% |
| MCHP240719C00080000 | 2024-06-21 10:15AM EDT | 80.00 | 11.00 | 10.60 | 13.80 | +1.10 | +11.11% | 1 | 266 | 69.12% |
| MCHP240719C00082500 | 2024-06-20 1:17PM EDT | 82.50 | 8.22 | 7.80 | 10.00 | 0.00 | - | 1 | 38 | 41.16% |
| MCHP240719C00085000 | 2024-06-20 11:49AM EDT | 85.00 | 6.87 | 5.60 | 7.80 | 0.00 | - | 5 | 402 | 37.50% |
| MCHP240719C00087500 | 2024-06-21 2:59PM EDT | 87.50 | 5.54 | 5.60 | 5.80 | +1.04 | +23.11% | 22 | 215 | 34.74% |
| MCHP240719C00090000 | 2024-06-21 2:14PM EDT | 90.00 | 4.30 | 3.90 | 4.20 | +1.70 | +65.38% | 57 | 620 | 34.03% |
| MCHP240719C00092500 | 2024-06-21 3:58PM EDT | 92.50 | 2.66 | 2.60 | 2.80 | +0.94 | +54.65% | 49 | 718 | 32.45% |
| MCHP240719C00095000 | 2024-06-21 3:29PM EDT | 95.00 | 1.71 | 1.65 | 1.75 | +0.70 | +69.31% | 73 | 2,220 | 31.34% |
| MCHP240719C00097500 | 2024-06-21 3:57PM EDT | 97.50 | 1.05 | 0.95 | 1.10 | +0.44 | +72.13% | 92 | 391 | 31.54% |
| MCHP240719C00100000 | 2024-06-21 3:24PM EDT | 100.00 | 0.60 | 0.50 | 0.70 | +0.27 | +81.82% | 60 | 840 | 32.32% |
| MCHP240719C00105000 | 2024-06-21 3:15PM EDT | 105.00 | 0.21 | 0.15 | 0.25 | +0.11 | +110.00% | 21 | 1,366 | 33.15% |
| MCHP240719C00110000 | 2024-06-20 10:08AM EDT | 110.00 | 0.25 | 0.00 | 0.20 | 0.00 | - | 2 | 549 | 39.75% |
| MCHP240719C00115000 | 2024-06-04 3:41PM EDT | 115.00 | 0.27 | 0.00 | 0.50 | 0.00 | - | 28 | 57 | 57.03% |
| MCHP240719C00120000 | 2024-06-21 3:11PM EDT | 120.00 | 0.06 | 0.00 | 0.10 | -0.01 | -14.29% | 11 | 141 | 48.24% |
| MCHP240719C00130000 | 2024-03-13 9:44AM EDT | 130.00 | 0.45 | 0.05 | 0.65 | 0.00 | - | - | 10 | 73.54% |
| MCHP240719C00135000 | 2024-03-07 1:15PM EDT | 135.00 | 0.45 | 0.00 | 0.60 | 0.00 | - | 1 | 2 | 77.44% |
Putsfor19 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MCHP240719P00045000 | 2024-02-20 2:15PM EDT | 45.00 | 0.06 | 0.00 | 0.40 | 0.00 | - | - | 1 | 131.64% |
| MCHP240719P00060000 | 2024-01-26 1:20PM EDT | 60.00 | 0.55 | 0.45 | 0.60 | 0.00 | - | 1 | 18 | 100.29% |
| MCHP240719P00065000 | 2024-06-20 9:30AM EDT | 65.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 7 | 53 | 51.56% |
| MCHP240719P00070000 | 2024-06-20 1:32PM EDT | 70.00 | 0.05 | 0.00 | 0.40 | 0.00 | - | 1 | 224 | 56.54% |
| MCHP240719P00072500 | 2024-06-20 10:46AM EDT | 72.50 | 0.12 | 0.10 | 0.25 | 0.00 | - | 1 | 59 | 52.64% |
| MCHP240719P00075000 | 2024-06-20 1:32PM EDT | 75.00 | 0.16 | 0.05 | 0.35 | 0.00 | - | 3 | 2,799 | 49.85% |
| MCHP240719P00077500 | 2024-06-20 3:24PM EDT | 77.50 | 0.30 | 0.15 | 0.25 | 0.00 | - | 2 | 1,291 | 40.04% |
| MCHP240719P00080000 | 2024-06-21 1:35PM EDT | 80.00 | 0.28 | 0.20 | 0.30 | -0.28 | -50.00% | 20 | 1,156 | 35.45% |
| MCHP240719P00082500 | 2024-06-21 3:57PM EDT | 82.50 | 0.42 | 0.40 | 0.50 | -0.45 | -51.72% | 21 | 263 | 33.59% |
| MCHP240719P00085000 | 2024-06-21 3:45PM EDT | 85.00 | 0.76 | 0.70 | 0.85 | -0.74 | -49.33% | 7 | 2,713 | 32.25% |
| MCHP240719P00087500 | 2024-06-21 3:57PM EDT | 87.50 | 1.22 | 1.25 | 1.40 | -0.78 | -39.00% | 15 | 1,004 | 31.01% |
| MCHP240719P00090000 | 2024-06-21 1:21PM EDT | 90.00 | 2.16 | 2.05 | 2.20 | -1.34 | -38.29% | 16 | 640 | 29.68% |
| MCHP240719P00092500 | 2024-06-21 1:16PM EDT | 92.50 | 3.31 | 3.20 | 3.40 | -1.89 | -36.35% | 62 | 508 | 29.22% |
| MCHP240719P00095000 | 2024-06-21 3:11PM EDT | 95.00 | 4.80 | 4.70 | 4.90 | -1.40 | -22.58% | 8 | 266 | 28.39% |
| MCHP240719P00097500 | 2024-06-20 1:17PM EDT | 97.50 | 6.60 | 5.80 | 8.20 | -1.67 | -20.19% | 1 | 86 | 45.41% |
| MCHP240719P00100000 | 2024-06-20 9:30AM EDT | 100.00 | 8.10 | 8.60 | 8.90 | 0.00 | - | 10 | 112 | 28.61% |
| MCHP240719P00105000 | 2024-05-22 10:36AM EDT | 105.00 | 8.00 | 11.10 | 15.00 | 0.00 | - | 7 | 9 | 57.08% |
| MCHP240719P00110000 | 2024-05-31 1:09PM EDT | 110.00 | 15.70 | 16.00 | 20.80 | 0.00 | - | 1 | 0 | 79.39% |
© 2024 Yahoo. All rights reserved.