Microchip Technology Incorporated (MCHP)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforNovember 15, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MCHP241115C00050000 | 2024-01-16 12:29PM EDT | 50.00 | 37.00 | 31.80 | 35.00 | 0.00 | - | - | 4 | 155.64% |
| MCHP241115C00055000 | 2024-02-15 4:44PM EDT | 55.00 | 29.25 | 33.20 | 38.00 | 0.00 | - | 16 | 8 | 213.57% |
| MCHP241115C00060000 | 2024-04-23 9:53AM EDT | 60.00 | 27.40 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| MCHP241115C00065000 | 2024-08-29 2:43PM EDT | 65.00 | 18.30 | 13.00 | 15.80 | 0.00 | - | 2 | 42 | 52.10% |
| MCHP241115C00067500 | 2024-08-20 3:40PM EDT | 67.50 | 14.80 | 12.20 | 14.00 | 0.00 | - | 1 | 25 | 57.52% |
| MCHP241115C00070000 | 2024-09-09 9:30AM EDT | 70.00 | 8.97 | 10.30 | 10.60 | 0.00 | - | 1 | 19 | 49.51% |
| MCHP241115C00072500 | 2024-09-13 12:03PM EDT | 72.50 | 8.90 | 7.00 | 8.80 | -2.75 | -23.61% | 2 | 167 | 47.42% |
| MCHP241115C00075000 | 2024-09-13 10:08AM EDT | 75.00 | 7.18 | 7.00 | 7.20 | +1.18 | +19.67% | 5 | 95 | 45.90% |
| MCHP241115C00077500 | 2024-09-13 10:03AM EDT | 77.50 | 5.67 | 5.60 | 5.80 | +0.77 | +15.71% | 5 | 370 | 44.70% |
| MCHP241115C00080000 | 2024-09-12 9:50AM EDT | 80.00 | 3.80 | 4.40 | 4.60 | 0.00 | - | 5 | 393 | 43.79% |
| MCHP241115C00082500 | 2024-09-06 10:09AM EDT | 82.50 | 3.40 | 3.40 | 3.60 | 0.00 | - | 2 | 322 | 43.12% |
| MCHP241115C00085000 | 2024-09-13 2:22PM EDT | 85.00 | 2.73 | 2.60 | 2.90 | +0.13 | +5.00% | 5 | 1,483 | 43.62% |
| MCHP241115C00087500 | 2024-09-10 3:26PM EDT | 87.50 | 1.60 | 1.90 | 2.15 | 0.00 | - | 11 | 200 | 42.48% |
| MCHP241115C00090000 | 2024-09-13 3:25PM EDT | 90.00 | 1.50 | 1.40 | 1.55 | +0.50 | +50.00% | 10 | 624 | 41.41% |
| MCHP241115C00092500 | 2024-09-13 1:54PM EDT | 92.50 | 1.10 | 1.00 | 1.50 | +0.25 | +29.41% | 10 | 1,838 | 45.24% |
| MCHP241115C00095000 | 2024-09-12 11:53AM EDT | 95.00 | 0.65 | 0.70 | 0.90 | 0.00 | - | 1 | 818 | 41.82% |
| MCHP241115C00097500 | 2024-09-09 11:27AM EDT | 97.50 | 0.54 | 0.50 | 0.70 | 0.00 | - | 57 | 478 | 42.33% |
| MCHP241115C00100000 | 2024-09-09 1:46PM EDT | 100.00 | 0.40 | 0.35 | 1.10 | 0.00 | - | 1 | 635 | 51.66% |
| MCHP241115C00105000 | 2024-09-12 10:47AM EDT | 105.00 | 0.16 | 0.00 | 0.30 | 0.00 | - | 1 | 740 | 42.97% |
| MCHP241115C00110000 | 2024-09-13 9:32AM EDT | 110.00 | 0.16 | 0.05 | 0.75 | -0.29 | -64.44% | 2 | 354 | 50.83% |
| MCHP241115C00115000 | 2024-09-12 9:30AM EDT | 115.00 | 0.40 | 0.00 | 0.20 | 0.00 | - | 40 | 622 | 49.22% |
| MCHP241115C00120000 | 2024-09-10 9:30AM EDT | 120.00 | 0.35 | 0.00 | 0.75 | 0.00 | - | 2 | 492 | 59.57% |
| MCHP241115C00125000 | 2024-08-02 10:11AM EDT | 125.00 | 0.30 | 0.00 | 0.75 | 0.00 | - | 1 | 62 | 63.87% |
| MCHP241115C00130000 | 2024-07-30 3:30PM EDT | 130.00 | 0.32 | 0.00 | 0.75 | 0.00 | - | 5 | 59 | 67.92% |
| MCHP241115C00135000 | 2024-07-25 1:39PM EDT | 135.00 | 0.15 | 0.00 | 2.15 | 0.00 | - | 3 | 170 | 88.48% |
| MCHP241115C00140000 | 2024-07-12 1:14PM EDT | 140.00 | 0.45 | 0.00 | 1.40 | 0.00 | - | 1 | 3 | 84.62% |
PutsforNovember 15, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MCHP241115P00045000 | 2024-09-03 3:12PM EDT | 45.00 | 0.19 | 0.00 | 0.75 | 0.00 | - | 1 | 11 | 78.52% |
| MCHP241115P00050000 | 2024-08-22 9:50AM EDT | 50.00 | 0.29 | 0.00 | 0.75 | 0.00 | - | 1 | 2 | 65.43% |
| MCHP241115P00055000 | 2024-08-21 2:58PM EDT | 55.00 | 0.37 | 0.10 | 0.65 | 0.00 | - | 2 | 125 | 53.42% |
| MCHP241115P00060000 | 2024-09-11 1:09PM EDT | 60.00 | 0.92 | 0.50 | 0.65 | 0.00 | - | 10 | 39 | 48.44% |
| MCHP241115P00065000 | 2024-09-11 3:36PM EDT | 65.00 | 1.20 | 1.05 | 1.35 | -0.07 | -5.51% | 10 | 281 | 46.78% |
| MCHP241115P00067500 | 2024-09-13 3:57PM EDT | 67.50 | 1.60 | 1.50 | 1.60 | -0.15 | -8.57% | 1 | 57 | 42.99% |
| MCHP241115P00070000 | 2024-09-12 2:04PM EDT | 70.00 | 2.51 | 2.05 | 2.20 | 0.00 | - | 10 | 539 | 42.07% |
| MCHP241115P00072500 | 2024-09-12 12:26PM EDT | 72.50 | 3.50 | 2.80 | 2.95 | 0.00 | - | 1 | 304 | 41.11% |
| MCHP241115P00075000 | 2024-09-09 10:33AM EDT | 75.00 | 5.45 | 3.70 | 3.90 | 0.00 | - | 6 | 298 | 40.41% |
| MCHP241115P00077500 | 2024-09-10 9:44AM EDT | 77.50 | 7.07 | 4.80 | 5.00 | 0.00 | - | 3 | 454 | 39.40% |
| MCHP241115P00080000 | 2024-09-12 11:06AM EDT | 80.00 | 7.02 | 6.00 | 6.30 | 0.00 | - | 1 | 1,385 | 38.49% |
| MCHP241115P00082500 | 2024-09-12 2:57PM EDT | 82.50 | 8.80 | 7.50 | 7.80 | 0.00 | - | 3 | 1,446 | 37.62% |
| MCHP241115P00085000 | 2024-08-29 3:27PM EDT | 85.00 | 9.30 | 9.20 | 10.60 | +1.70 | +22.37% | 3 | 277 | 46.31% |
| MCHP241115P00087500 | 2024-09-12 11:13AM EDT | 87.50 | 12.10 | 10.90 | 12.80 | 0.00 | - | 1 | 400 | 49.40% |
| MCHP241115P00090000 | 2024-08-28 10:19AM EDT | 90.00 | 11.30 | 12.30 | 14.60 | 0.00 | - | 1 | 766 | 48.11% |
| MCHP241115P00092500 | 2024-09-12 12:34PM EDT | 92.50 | 17.16 | 15.20 | 15.60 | 0.00 | - | 10 | 328 | 35.60% |
| MCHP241115P00095000 | 2024-09-13 10:00AM EDT | 95.00 | 18.35 | 17.60 | 18.10 | -3.25 | -15.05% | 2 | 137 | 39.23% |
| MCHP241115P00097500 | 2024-09-03 10:00AM EDT | 97.50 | 18.80 | 19.80 | 20.10 | 0.00 | - | 1 | 682 | 32.52% |
| MCHP241115P00100000 | 2024-08-06 10:01AM EDT | 100.00 | 25.50 | 23.20 | 24.30 | 0.00 | - | 4 | 455 | 55.25% |
| MCHP241115P00105000 | 2024-08-05 12:00PM EDT | 105.00 | 29.70 | 27.60 | 28.50 | 0.00 | - | 2 | 5 | 51.22% |
| MCHP241115P00110000 | 2024-08-22 3:23PM EDT | 110.00 | 29.50 | 30.70 | 33.20 | 0.00 | - | 130 | 1 | 59.62% |
| MCHP241115P00120000 | 2024-03-18 12:17PM EDT | 120.00 | 31.52 | 32.80 | 36.80 | 0.00 | - | - | 1 | 0.00% |
© 2024 Yahoo. All rights reserved.