Microchip Technology Incorporated (MCHP)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforApril 17, 2025
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MCHP250417C00055000 | 2024-09-17 12:10PM EDT | 55.00 | 25.30 | 22.10 | 22.50 | 0.00 | - | - | 3 | 49.22% |
| MCHP250417C00065000 | 2024-09-16 12:12PM EDT | 65.00 | 15.90 | 14.40 | 14.80 | 0.00 | - | 4 | 11 | 44.19% |
| MCHP250417C00067500 | 2024-09-16 9:46AM EDT | 67.50 | 14.70 | 12.80 | 13.10 | 0.00 | - | - | 19 | 43.09% |
| MCHP250417C00070000 | 2024-09-16 9:46AM EDT | 70.00 | 13.10 | 11.30 | 11.60 | 0.00 | - | 1 | 2 | 42.53% |
| MCHP250417C00072500 | 2024-09-10 10:14AM EDT | 72.50 | 10.00 | 11.40 | 11.70 | 0.00 | - | - | 6 | 49.24% |
| MCHP250417C00075000 | 2024-09-10 12:29PM EDT | 75.00 | 8.93 | 8.10 | 10.30 | 0.00 | - | - | 1 | 47.96% |
| MCHP250417C00077500 | 2024-10-08 10:21AM EDT | 77.50 | 8.40 | 7.40 | 7.70 | 0.00 | - | 1 | 1 | 40.66% |
| MCHP250417C00080000 | 2024-10-10 10:07AM EDT | 80.00 | 7.40 | 6.30 | 6.60 | -0.20 | -2.63% | 1 | 98 | 39.97% |
| MCHP250417C00082500 | 2024-10-11 12:51PM EDT | 82.50 | 7.30 | 5.40 | 5.70 | 0.00 | - | 10 | 195 | 39.73% |
| MCHP250417C00085000 | 2024-10-14 1:34PM EDT | 85.00 | 6.20 | 3.10 | 4.80 | 0.00 | - | 4 | 1,522 | 39.01% |
| MCHP250417C00087500 | 2024-10-11 1:02PM EDT | 87.50 | 5.40 | 3.80 | 4.10 | 0.00 | - | 10 | 197 | 38.81% |
| MCHP250417C00090000 | 2024-10-15 10:26AM EDT | 90.00 | 4.60 | 2.30 | 4.20 | +0.10 | +2.22% | 1 | 1,516 | 42.37% |
| MCHP250417C00095000 | 2024-10-14 12:17PM EDT | 95.00 | 3.20 | 2.20 | 2.40 | 0.00 | - | 6 | 87 | 37.72% |
| MCHP250417C00100000 | 2024-09-27 2:25PM EDT | 100.00 | 3.08 | 1.45 | 1.75 | 0.00 | - | 21 | 25 | 37.94% |
| MCHP250417C00105000 | 2024-10-09 1:14PM EDT | 105.00 | 1.57 | 1.00 | 1.25 | 0.00 | - | 1 | 2 | 37.96% |
| MCHP250417C00110000 | 2024-09-10 9:30AM EDT | 110.00 | 1.25 | 0.00 | 0.00 | 0.00 | - | - | 2 | 12.50% |
| MCHP250417C00120000 | 2024-09-13 10:34AM EDT | 120.00 | 0.70 | 0.40 | 0.60 | 0.00 | - | - | 1 | 40.45% |
PutsforApril 17, 2025
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MCHP250417P00042500 | 2024-10-11 3:13PM EDT | 42.50 | 0.40 | 0.15 | 2.50 | 0.00 | - | 35 | 37 | 64.75% |
| MCHP250417P00045000 | 2024-10-11 3:13PM EDT | 45.00 | 0.50 | 0.45 | 2.15 | 0.00 | - | - | 10 | 59.18% |
| MCHP250417P00047500 | 2024-10-11 3:13PM EDT | 47.50 | 0.65 | 0.70 | 0.90 | 0.00 | - | 10 | 33 | 48.95% |
| MCHP250417P00050000 | 2024-08-28 12:22PM EDT | 50.00 | 0.98 | 0.70 | 0.90 | 0.00 | - | 1 | 1 | 44.56% |
| MCHP250417P00055000 | 2024-10-15 2:59PM EDT | 55.00 | 1.55 | 1.50 | 1.70 | +0.06 | +4.03% | 1 | 1,003 | 44.31% |
| MCHP250417P00060000 | 2024-10-14 10:26AM EDT | 60.00 | 2.00 | 2.40 | 3.00 | 0.00 | - | 322 | 360 | 44.86% |
| MCHP250417P00065000 | 2024-09-20 2:33PM EDT | 65.00 | 3.80 | 3.70 | 4.00 | 0.00 | - | 4 | 7 | 40.94% |
| MCHP250417P00067500 | 2024-09-27 3:43PM EDT | 67.50 | 3.60 | 4.50 | 4.80 | 0.00 | - | 225 | 260 | 40.06% |
| MCHP250417P00070000 | 2024-10-15 3:42PM EDT | 70.00 | 5.55 | 5.40 | 5.70 | +0.05 | +0.91% | 10 | 1 | 39.16% |
| MCHP250417P00072500 | 2024-09-25 12:51PM EDT | 72.50 | 6.20 | 6.40 | 6.70 | 0.00 | - | 21 | 64 | 38.22% |
| MCHP250417P00075000 | 2024-10-11 12:31PM EDT | 75.00 | 6.60 | 7.60 | 9.10 | 0.00 | - | 10 | 153 | 43.37% |
| MCHP250417P00077500 | 2024-10-11 12:31PM EDT | 77.50 | 7.70 | 7.60 | 10.60 | 0.00 | - | 10 | 178 | 43.63% |
| MCHP250417P00080000 | 2024-10-11 12:31PM EDT | 80.00 | 9.00 | 9.20 | 11.20 | 0.00 | - | 83 | 370 | 39.19% |
| MCHP250417P00082500 | 2024-10-11 12:41PM EDT | 82.50 | 10.40 | 11.80 | 12.10 | 0.00 | - | 10 | 137 | 35.58% |
| MCHP250417P00085000 | 2024-09-24 10:03AM EDT | 85.00 | 11.90 | 13.30 | 13.80 | 0.00 | - | 1 | 86 | 35.23% |
| MCHP250417P00087500 | 2024-09-24 3:53PM EDT | 87.50 | 13.80 | 15.20 | 15.50 | 0.00 | - | 20 | 21 | 34.33% |
| MCHP250417P00095000 | 2024-09-24 10:00AM EDT | 95.00 | 18.80 | 21.00 | 22.10 | 0.00 | - | 1 | 2 | 37.32% |
| MCHP250417P00105000 | 2024-10-07 9:32AM EDT | 105.00 | 28.70 | 30.00 | 31.90 | 0.00 | - | - | 1 | 44.71% |
© 2024 Yahoo. All rights reserved.