MCHP - Microchip Technology Incorporated
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
In The Money
CallsforJune 16, 2023
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MCHP230616C00065000 | 2023-05-18 12:21PM EDT | 65.00 | 12.45 | 12.80 | 13.20 | 0.00 | - | 1 | 12 | 62.89% |
| MCHP230616C00070000 | 2023-05-30 9:30AM EDT | 70.00 | 10.40 | 8.20 | 8.60 | +4.73 | +83.42% | 2 | 46 | 52.20% |
| MCHP230616C00072500 | 2023-05-26 12:27PM EDT | 72.50 | 6.00 | 6.10 | 6.50 | 0.00 | - | 8 | 79 | 51.64% |
| MCHP230616C00075000 | 2023-05-30 9:30AM EDT | 75.00 | 6.19 | 4.20 | 4.50 | +1.29 | +26.33% | 2 | 332 | 45.65% |
| MCHP230616C00077500 | 2023-05-30 10:03AM EDT | 77.50 | 2.72 | 2.75 | 2.90 | -0.78 | -22.29% | 92 | 369 | 42.19% |
| MCHP230616C00080000 | 2023-05-30 10:05AM EDT | 80.00 | 1.67 | 1.75 | 1.85 | -0.73 | -30.42% | 84 | 1,106 | 41.99% |
| MCHP230616C00082500 | 2023-05-30 9:43AM EDT | 82.50 | 1.35 | 0.95 | 1.10 | +0.10 | +8.00% | 12 | 636 | 41.60% |
| MCHP230616C00085000 | 2023-05-30 9:56AM EDT | 85.00 | 0.58 | 0.45 | 0.60 | -0.17 | -22.67% | 48 | 1,013 | 41.02% |
| MCHP230616C00090000 | 2023-05-30 9:36AM EDT | 90.00 | 0.25 | 0.10 | 0.25 | +0.01 | +4.17% | 3 | 529 | 45.12% |
| MCHP230616C00095000 | 2023-05-30 9:30AM EDT | 95.00 | 0.10 | 0.00 | 0.20 | +0.05 | +100.00% | 5 | 31 | 54.59% |
| MCHP230616C00100000 | 2023-05-04 2:20PM EDT | 100.00 | 0.23 | 0.00 | 0.20 | 0.00 | - | - | 1 | 57.81% |
PutsforJune 16, 2023
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MCHP230616P00050000 | 2023-05-10 3:51PM EDT | 50.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | - | 2 | 87.50% |
| MCHP230616P00055000 | 2023-05-11 1:05PM EDT | 55.00 | 0.12 | 0.00 | 0.10 | 0.00 | - | 8 | 10 | 70.31% |
| MCHP230616P00060000 | 2023-05-26 1:07PM EDT | 60.00 | 0.05 | 0.05 | 0.15 | 0.00 | - | 1 | 58 | 60.55% |
| MCHP230616P00065000 | 2023-05-30 9:42AM EDT | 65.00 | 0.19 | 0.15 | 0.25 | -0.19 | -50.00% | 1 | 803 | 50.59% |
| MCHP230616P00067500 | 2023-05-26 1:08PM EDT | 67.50 | 0.31 | 0.25 | 0.35 | 0.00 | - | 16 | 375 | 47.90% |
| MCHP230616P00070000 | 2023-05-26 3:16PM EDT | 70.00 | 0.50 | 0.45 | 0.60 | 0.00 | - | 6 | 762 | 45.26% |
| MCHP230616P00072500 | 2023-05-26 12:57PM EDT | 72.50 | 0.88 | 0.95 | 1.05 | -0.07 | -7.37% | 12 | 287 | 43.53% |
| MCHP230616P00075000 | 2023-05-30 9:57AM EDT | 75.00 | 1.50 | 1.50 | 1.60 | +0.05 | +3.45% | 109 | 1,198 | 39.53% |
| MCHP230616P00077500 | 2023-05-30 10:03AM EDT | 77.50 | 2.65 | 2.60 | 2.65 | +0.45 | +20.45% | 45 | 506 | 38.67% |
| MCHP230616P00080000 | 2023-05-26 3:29PM EDT | 80.00 | 3.54 | 3.80 | 4.00 | 0.00 | - | 714 | 838 | 36.77% |
| MCHP230616P00082500 | 2023-05-24 12:41PM EDT | 82.50 | 9.60 | 5.50 | 5.70 | 0.00 | - | - | 1 | 34.35% |
| MCHP230616P00085000 | 2023-05-23 9:57AM EDT | 85.00 | 6.80 | 7.60 | 7.90 | 0.00 | - | 23 | 0 | 36.28% |
| MCHP230616P00090000 | 2023-05-24 9:51AM EDT | 90.00 | 15.00 | 12.20 | 12.60 | 0.00 | - | - | 0 | 38.09% |
| MCHP230616P00100000 | 2023-05-23 9:32AM EDT | 100.00 | 21.30 | 22.20 | 22.60 | 0.00 | - | 1 | 0 | 58.79% |
| MCHP230616P00120000 | 2023-04-27 9:30AM EDT | 120.00 | 48.10 | 41.40 | 42.00 | 0.00 | - | - | 0 | 0.00% |
© 2023 Yahoo. All rights reserved.