Microchip Technology Incorporated (MCHP)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforSeptember 20, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MCHP240920C00060000 | 2024-09-12 10:47AM EDT | 60.00 | 16.40 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MCHP240920C00065000 | 2024-08-14 10:38AM EDT | 65.00 | 12.35 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 0.00% |
| MCHP240920C00067500 | 2024-09-12 2:57PM EDT | 67.50 | 8.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MCHP240920C00070000 | 2024-09-11 1:51PM EDT | 70.00 | 6.80 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 0.00% |
| MCHP240920C00072500 | 2024-09-10 9:31AM EDT | 72.50 | 3.70 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| MCHP240920C00075000 | 2024-09-12 2:31PM EDT | 75.00 | 2.65 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 0.00% |
| MCHP240920C00077500 | 2024-09-12 10:38AM EDT | 77.50 | 1.56 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| MCHP240920C00080000 | 2024-09-12 1:54PM EDT | 80.00 | 0.63 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 6.25% |
| MCHP240920C00082500 | 2024-09-12 11:10AM EDT | 82.50 | 0.24 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| MCHP240920C00085000 | 2024-09-12 2:41PM EDT | 85.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
| MCHP240920C00087500 | 2024-09-12 2:09PM EDT | 87.50 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| MCHP240920C00090000 | 2024-09-12 10:36AM EDT | 90.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| MCHP240920C00092500 | 2024-09-10 11:15AM EDT | 92.50 | 0.14 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| MCHP240920C00095000 | 2024-09-11 9:30AM EDT | 95.00 | 0.18 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| MCHP240920C00097500 | 2024-09-10 10:10AM EDT | 97.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
| MCHP240920C00100000 | 2024-09-09 12:04PM EDT | 100.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 29 | 0 | 50.00% |
| MCHP240920C00105000 | 2024-09-05 3:52PM EDT | 105.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 50.00% |
| MCHP240920C00110000 | 2024-09-03 9:41AM EDT | 110.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| MCHP240920C00115000 | 2024-07-31 10:58AM EDT | 115.00 | 0.27 | 0.00 | 1.35 | 0.00 | - | 40 | 55 | 181.74% |
| MCHP240920C00120000 | 2024-07-22 1:55PM EDT | 120.00 | 0.25 | 0.00 | 0.75 | 0.00 | - | - | 11 | 173.83% |
PutsforSeptember 20, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MCHP240920P00040000 | 2024-08-08 1:07PM EDT | 40.00 | 0.15 | 0.00 | 0.10 | 0.00 | - | - | 5 | 185.94% |
| MCHP240920P00055000 | 2024-08-22 3:58PM EDT | 55.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
| MCHP240920P00060000 | 2024-09-11 2:21PM EDT | 60.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| MCHP240920P00065000 | 2024-09-12 9:33AM EDT | 65.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| MCHP240920P00067500 | 2024-09-12 2:45PM EDT | 67.50 | 0.10 | 0.00 | 0.00 | 0.00 | - | 33 | 0 | 25.00% |
| MCHP240920P00070000 | 2024-09-12 2:34PM EDT | 70.00 | 0.24 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 12.50% |
| MCHP240920P00072500 | 2024-09-12 3:48PM EDT | 72.50 | 0.60 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| MCHP240920P00075000 | 2024-09-12 11:52AM EDT | 75.00 | 1.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| MCHP240920P00077500 | 2024-09-12 3:34PM EDT | 77.50 | 2.57 | 0.00 | 0.00 | 0.00 | - | 827 | 0 | 0.00% |
| MCHP240920P00080000 | 2024-09-12 3:33PM EDT | 80.00 | 4.43 | 0.00 | 0.00 | 0.00 | - | 38 | 0 | 0.00% |
| MCHP240920P00082500 | 2024-09-12 11:13AM EDT | 82.50 | 6.10 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| MCHP240920P00085000 | 2024-09-12 2:51PM EDT | 85.00 | 9.20 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| MCHP240920P00087500 | 2024-09-09 3:43PM EDT | 87.50 | 12.38 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| MCHP240920P00090000 | 2024-09-12 3:36PM EDT | 90.00 | 14.10 | 0.00 | 0.00 | 0.00 | - | 680 | 0 | 0.00% |
| MCHP240920P00092500 | 2024-09-12 3:36PM EDT | 92.50 | 16.64 | 0.00 | 0.00 | 0.00 | - | 628 | 0 | 0.00% |
| MCHP240920P00095000 | 2024-09-12 3:36PM EDT | 95.00 | 18.90 | 0.00 | 0.00 | 0.00 | - | 128 | 0 | 0.00% |
| MCHP240920P00097500 | 2024-08-23 3:45PM EDT | 97.50 | 16.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MCHP240920P00100000 | 2024-08-01 10:55AM EDT | 100.00 | 14.20 | 15.90 | 18.10 | 0.00 | - | - | 0 | 0.00% |
| MCHP240920P00110000 | 2024-07-19 3:20PM EDT | 110.00 | 20.36 | 27.50 | 30.70 | 0.00 | - | 1 | 1 | 0.00% |
© 2024 Yahoo. All rights reserved.