UK markets open in 3 hours 57 minutes
NIKKEI 225
38,303.39 -531.71 (-1.37%) HANG SENG
18,570.61 +91.24 (+0.49%) CRUDE OIL
78.07 -0.31 (-0.40%) GOLD FUTURES
2,322.60 -1.60 (-0.07%) DOW
38,884.26 +31.99 (+0.08%) Bitcoin GBP
50,261.09 -734.02 (-1.44%)
Microchip Technology Incorporated (MCHP)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:85.00
Callsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MCHP240517C00085000 | 2024-05-07 3:01PM EDT | 2024-05-17 | 8.05 | 6.50 | 9.40 | -1.25 | -13.44% | 25 | 318 | 56.15% |
| MCHP240621C00085000 | 2024-05-07 12:57PM EDT | 2024-06-21 | 8.80 | 7.00 | 9.60 | -1.50 | -14.56% | 4 | 563 | 43.15% |
| MCHP240719C00085000 | 2024-05-06 10:16AM EDT | 2024-07-19 | 10.10 | 8.90 | 10.90 | -1.00 | -9.01% | 1 | 336 | 43.10% |
| MCHP240816C00085000 | 2024-05-02 11:56AM EDT | 2024-08-16 | 12.90 | 10.80 | 11.20 | +3.60 | +38.71% | 11 | 52 | 38.40% |
| MCHP241018C00085000 | 2024-04-19 3:20PM EDT | 2024-10-18 | 7.00 | 12.40 | 14.10 | 0.00 | - | 1 | 252 | 43.18% |
| MCHP241115C00085000 | 2024-03-08 12:01PM EDT | 2024-11-15 | 15.60 | 9.70 | 11.90 | 0.00 | - | 14 | 149 | 30.80% |
| MCHP250117C00085000 | 2024-05-06 3:13PM EDT | 2025-01-17 | 16.17 | 14.90 | 16.90 | -0.09 | -0.55% | 10 | 948 | 44.53% |
| MCHP260116C00085000 | 2024-04-22 10:13AM EDT | 2026-01-16 | 15.60 | 19.00 | 22.30 | 0.00 | - | 1 | 47 | 40.83% |
Putsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MCHP240517P00085000 | 2024-05-07 3:56PM EDT | 2024-05-17 | 0.25 | 0.20 | 0.30 | -0.55 | -68.75% | 226 | 617 | 39.11% |
| MCHP240621P00085000 | 2024-05-07 2:23PM EDT | 2024-06-21 | 1.34 | 1.20 | 1.35 | -0.26 | -16.25% | 25 | 1,067 | 31.54% |
| MCHP240719P00085000 | 2024-05-07 3:11PM EDT | 2024-07-19 | 1.87 | 1.95 | 2.10 | -0.38 | -16.89% | 778 | 1,051 | 30.64% |
| MCHP240816P00085000 | 2024-05-06 2:48PM EDT | 2024-08-16 | 3.17 | 2.85 | 3.20 | 0.00 | - | 1 | 214 | 32.84% |
| MCHP241018P00085000 | 2024-05-07 1:00PM EDT | 2024-10-18 | 4.20 | 4.20 | 4.50 | -2.00 | -32.26% | 17 | 267 | 31.80% |
| MCHP241115P00085000 | 2024-05-06 1:01PM EDT | 2024-11-15 | 5.21 | 3.40 | 5.40 | 0.00 | - | 2 | 42 | 33.15% |
| MCHP250117P00085000 | 2024-05-07 10:04AM EDT | 2025-01-17 | 6.10 | 5.90 | 6.30 | -0.15 | -2.40% | 10 | 1,312 | 32.00% |
| MCHP260116P00085000 | 2024-05-07 11:23AM EDT | 2026-01-16 | 10.20 | 10.30 | 10.70 | -0.10 | -0.97% | 2 | 37 | 30.55% |
© 2024 Yahoo. All rights reserved.