Microchip Technology Incorporated (MCHP)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
As of 03:04PM EST. Market open.
CallsforDecember 15, 2023
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MCHP231215C00042500 | 2023-10-31 2:54PM EST | 42.50 | 28.70 | 40.30 | 42.00 | 0.00 | - | 1 | 0 | 0.00% |
| MCHP231215C00047500 | 2023-09-20 2:56PM EST | 47.50 | 29.84 | 27.80 | 28.30 | 0.00 | - | 1 | 1 | 0.00% |
| MCHP231215C00050000 | 2023-09-15 1:48PM EST | 50.00 | 28.13 | 27.60 | 28.00 | 0.00 | - | - | 1 | 0.00% |
| MCHP231215C00060000 | 2023-11-15 11:00AM EST | 60.00 | 24.02 | 25.80 | 26.50 | 0.00 | - | 1 | 0 | 141.70% |
| MCHP231215C00062500 | 2023-11-10 3:08PM EST | 62.50 | 15.20 | 23.50 | 23.70 | 0.00 | - | - | 0 | 91.80% |
| MCHP231215C00065000 | 2023-11-29 2:36PM EST | 65.00 | 18.40 | 21.00 | 21.20 | 0.00 | - | 12 | 12 | 82.03% |
| MCHP231215C00067500 | 2023-11-03 12:33PM EST | 67.50 | 9.70 | 17.00 | 17.90 | 0.00 | - | 10 | 0 | 0.00% |
| MCHP231215C00070000 | 2023-11-20 2:28PM EST | 70.00 | 14.55 | 16.00 | 16.30 | 0.00 | - | 2 | 1 | 75.49% |
| MCHP231215C00072500 | 2023-11-21 9:30AM EST | 72.50 | 11.20 | 13.50 | 13.80 | 0.00 | - | 1 | 64 | 64.84% |
| MCHP231215C00075000 | 2023-12-07 11:07AM EST | 75.00 | 10.30 | 11.00 | 11.30 | +1.70 | +19.77% | 7 | 431 | 54.10% |
| MCHP231215C00077500 | 2023-12-07 9:33AM EST | 77.50 | 8.10 | 8.50 | 8.70 | +2.00 | +32.79% | 44 | 1,953 | 35.16% |
| MCHP231215C00080000 | 2023-12-07 2:09PM EST | 80.00 | 5.95 | 6.10 | 6.60 | +0.51 | +9.37% | 4 | 1,959 | 45.12% |
| MCHP231215C00082500 | 2023-12-07 2:34PM EST | 82.50 | 4.05 | 3.90 | 4.10 | +1.40 | +52.83% | 220 | 3,220 | 31.79% |
| MCHP231215C00085000 | 2023-12-07 2:16PM EST | 85.00 | 2.15 | 2.10 | 2.25 | +1.15 | +115.00% | 33 | 1,806 | 30.03% |
| MCHP231215C00087500 | 2023-12-07 2:21PM EST | 87.50 | 1.05 | 0.90 | 1.05 | +0.73 | +228.12% | 97 | 1,379 | 30.08% |
| MCHP231215C00090000 | 2023-12-07 10:17AM EST | 90.00 | 0.15 | 0.30 | 0.40 | +0.03 | +25.00% | 5 | 477 | 30.13% |
| MCHP231215C00095000 | 2023-11-24 10:59AM EST | 95.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 2 | 203 | 36.91% |
| MCHP231215C00100000 | 2023-11-24 9:30AM EST | 100.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | 1 | 30 | 51.95% |
| MCHP231215C00105000 | 2023-12-04 3:45PM EST | 105.00 | 0.08 | 0.00 | 0.10 | 0.00 | - | 1 | 13 | 58.59% |
| MCHP231215C00115000 | 2023-10-30 11:25AM EST | 115.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | - | 1 | 80.86% |
PutsforDecember 15, 2023
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MCHP231215P00047500 | 2023-10-26 8:30AM EST | 47.50 | 0.10 | 0.00 | 0.10 | 0.00 | - | - | 20 | 160.94% |
| MCHP231215P00050000 | 2023-10-18 2:15PM EST | 50.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | - | 3 | 148.44% |
| MCHP231215P00055000 | 2023-11-02 1:57PM EST | 55.00 | 0.23 | 0.00 | 0.10 | 0.00 | - | 44 | 28 | 124.61% |
| MCHP231215P00060000 | 2023-11-16 11:26AM EST | 60.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 4 | 1,036 | 93.75% |
| MCHP231215P00062500 | 2023-11-27 9:41AM EST | 62.50 | 0.04 | 0.00 | 0.10 | 0.00 | - | 8 | 129 | 92.19% |
| MCHP231215P00065000 | 2023-11-30 12:51PM EST | 65.00 | 0.05 | 0.00 | 0.05 | +0.01 | +25.00% | 4 | 203 | 75.00% |
| MCHP231215P00067500 | 2023-12-05 12:57PM EST | 67.50 | 0.06 | 0.00 | 0.10 | 0.00 | - | 1 | 1,006 | 72.66% |
| MCHP231215P00070000 | 2023-12-07 10:52AM EST | 70.00 | 0.05 | 0.00 | 0.05 | -0.05 | -50.00% | 133 | 1,437 | 57.03% |
| MCHP231215P00072500 | 2023-12-04 2:47PM EST | 72.50 | 0.05 | 0.00 | 0.10 | 0.00 | - | 20 | 470 | 53.71% |
| MCHP231215P00075000 | 2023-12-04 3:41PM EST | 75.00 | 0.06 | 0.00 | 0.10 | 0.00 | - | 2 | 1,138 | 50.20% |
| MCHP231215P00077500 | 2023-12-07 2:48PM EST | 77.50 | 0.06 | 0.00 | 0.10 | -0.02 | -25.00% | 11 | 604 | 40.23% |
| MCHP231215P00080000 | 2023-12-07 2:48PM EST | 80.00 | 0.11 | 0.05 | 0.15 | -0.15 | -57.69% | 72 | 664 | 33.11% |
| MCHP231215P00082500 | 2023-12-07 1:34PM EST | 82.50 | 0.48 | 0.35 | 0.40 | -0.57 | -54.29% | 126 | 528 | 30.42% |
| MCHP231215P00085000 | 2023-12-07 1:57PM EST | 85.00 | 1.20 | 1.00 | 1.15 | -0.90 | -42.86% | 18 | 864 | 31.01% |
| MCHP231215P00087500 | 2023-11-27 3:55PM EST | 87.50 | 5.80 | 2.30 | 2.45 | 0.00 | - | 1 | 14 | 31.10% |
| MCHP231215P00090000 | 2023-12-07 1:57PM EST | 90.00 | 4.54 | 4.10 | 4.40 | -1.46 | -24.33% | 1 | 6 | 34.13% |
| MCHP231215P00095000 | 2023-09-22 8:35AM EST | 95.00 | 18.00 | 19.40 | 20.00 | 0.00 | - | 1 | 2 | 263.97% |
© 2023 Yahoo. All rights reserved.