CallsforJanuary 16, 2026
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MCHP260116C00040000 | 2024-02-02 4:19PM EDT | 40.00 | 45.30 | 46.60 | 50.70 | 0.00 | - | 4 | 4 | 113.35% |
| MCHP260116C00042500 | 2023-11-22 3:13PM EDT | 42.50 | 43.36 | 48.40 | 51.50 | 0.00 | - | - | 1 | 125.78% |
| MCHP260116C00045000 | 2024-08-13 3:18PM EDT | 45.00 | 35.40 | 32.80 | 34.20 | 0.00 | - | 4 | 6 | 52.22% |
| MCHP260116C00050000 | 2024-07-17 10:53AM EDT | 50.00 | 50.20 | 33.40 | 34.30 | 0.00 | - | 1 | 5 | 65.78% |
| MCHP260116C00060000 | 2024-09-10 3:02PM EDT | 60.00 | 21.28 | 21.90 | 22.40 | 0.00 | - | 1 | 10 | 42.94% |
| MCHP260116C00065000 | 2024-02-14 12:33PM EDT | 65.00 | 24.10 | 30.70 | 32.60 | 0.00 | - | 5 | 9 | 83.51% |
| MCHP260116C00067500 | 2024-09-10 11:02AM EDT | 67.50 | 16.58 | 17.50 | 19.20 | 0.00 | - | 1 | 1 | 45.55% |
| MCHP260116C00070000 | 2024-08-29 9:53AM EDT | 70.00 | 19.76 | 16.30 | 16.60 | 0.00 | - | 1 | 22 | 41.09% |
| MCHP260116C00072500 | 2024-07-11 12:42PM EDT | 72.50 | 28.20 | 14.20 | 17.40 | 0.00 | - | 1 | 3 | 46.93% |
| MCHP260116C00075000 | 2024-09-10 9:35AM EDT | 75.00 | 13.10 | 13.90 | 14.20 | 0.00 | - | 1 | 8 | 40.47% |
| MCHP260116C00077500 | 2024-09-04 3:06PM EDT | 77.50 | 13.40 | 12.70 | 13.10 | 0.00 | - | 8 | 20 | 40.17% |
| MCHP260116C00080000 | 2024-09-11 11:21AM EDT | 80.00 | 11.20 | 11.70 | 13.00 | +0.06 | +0.54% | 6 | 126 | 42.56% |
| MCHP260116C00082500 | 2024-09-06 12:41PM EDT | 82.50 | 10.32 | 10.70 | 12.70 | 0.00 | - | 2 | 31 | 44.18% |
| MCHP260116C00085000 | 2024-09-05 12:05PM EDT | 85.00 | 10.50 | 9.80 | 11.40 | 0.00 | - | 1 | 58 | 42.77% |
| MCHP260116C00087500 | 2024-09-11 12:14PM EDT | 87.50 | 9.10 | 9.00 | 9.40 | -3.30 | -26.61% | 1 | 108 | 39.20% |
| MCHP260116C00090000 | 2024-09-04 2:31PM EDT | 90.00 | 9.18 | 8.20 | 8.50 | 0.00 | - | 8 | 82 | 38.62% |
| MCHP260116C00092500 | 2024-09-11 10:53AM EDT | 92.50 | 6.90 | 7.50 | 8.20 | -0.50 | -6.76% | 8 | 25 | 39.63% |
| MCHP260116C00095000 | 2024-09-11 11:51AM EDT | 95.00 | 6.90 | 6.80 | 7.10 | -0.40 | -5.48% | 8 | 86 | 38.15% |
| MCHP260116C00097500 | 2024-09-11 10:08AM EDT | 97.50 | 5.80 | 6.10 | 6.50 | -0.30 | -4.92% | 8 | 141 | 38.00% |
| MCHP260116C00100000 | 2024-09-11 12:11PM EDT | 100.00 | 5.70 | 5.60 | 6.00 | -0.50 | -8.06% | 8 | 240 | 38.02% |
| MCHP260116C00105000 | 2024-09-05 11:12AM EDT | 105.00 | 5.10 | 3.40 | 5.00 | 0.00 | - | 1 | 241 | 37.70% |
| MCHP260116C00110000 | 2024-09-09 9:35AM EDT | 110.00 | 3.80 | 3.80 | 4.20 | 0.00 | - | 12 | 415 | 37.56% |
| MCHP260116C00115000 | 2024-09-05 9:34AM EDT | 115.00 | 3.34 | 3.20 | 3.50 | 0.00 | - | 1 | 301 | 37.34% |
| MCHP260116C00120000 | 2024-07-17 10:32AM EDT | 120.00 | 8.72 | 3.40 | 5.80 | 0.00 | - | 1 | 37 | 47.71% |
| MCHP260116C00125000 | 2024-07-08 11:20AM EDT | 125.00 | 5.90 | 1.75 | 2.45 | 0.00 | - | 1 | 164 | 37.10% |
| MCHP260116C00130000 | 2024-07-17 9:30AM EDT | 130.00 | 5.70 | 0.60 | 3.40 | 0.00 | - | 5 | 189 | 43.01% |
| MCHP260116C00135000 | 2024-08-05 1:10PM EDT | 135.00 | 2.10 | 1.50 | 2.10 | 0.00 | - | 5 | 32 | 38.92% |
| MCHP260116C00140000 | 2024-07-05 11:26AM EDT | 140.00 | 3.60 | 1.20 | 2.05 | 0.00 | - | 1 | 12 | 40.26% |
| MCHP260116C00145000 | 2024-08-12 3:33PM EDT | 145.00 | 1.10 | 0.90 | 1.25 | 0.00 | - | 1 | 6 | 37.07% |
PutsforJanuary 16, 2026
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MCHP260116P00037500 | 2024-08-14 10:31AM EDT | 37.50 | 1.21 | 1.25 | 1.45 | 0.00 | - | 1 | 57 | 47.97% |
| MCHP260116P00040000 | 2024-09-10 2:45PM EDT | 40.00 | 1.67 | 1.50 | 1.70 | 0.00 | - | 2 | 11 | 46.39% |
| MCHP260116P00042500 | 2024-08-16 12:24PM EDT | 42.50 | 1.40 | 1.85 | 2.05 | 0.00 | - | 20 | 22 | 45.36% |
| MCHP260116P00045000 | 2024-07-10 3:59PM EDT | 45.00 | 0.85 | 1.80 | 2.45 | 0.00 | - | 1 | 6 | 44.42% |
| MCHP260116P00047500 | 2024-08-02 1:11PM EDT | 47.50 | 2.50 | 0.00 | 2.05 | 0.00 | - | 10 | 11 | 38.44% |
| MCHP260116P00050000 | 2024-08-29 2:47PM EDT | 50.00 | 2.40 | 3.10 | 3.40 | 0.00 | - | 2 | 257 | 42.60% |
| MCHP260116P00055000 | 2024-09-10 2:45PM EDT | 55.00 | 4.62 | 4.30 | 4.60 | 0.00 | - | 2 | 10 | 41.03% |
| MCHP260116P00060000 | 2024-08-30 9:36AM EDT | 60.00 | 4.30 | 5.70 | 6.10 | 0.00 | - | 25 | 67 | 39.72% |
| MCHP260116P00062500 | 2024-08-12 10:53AM EDT | 62.50 | 6.30 | 6.60 | 6.90 | 0.00 | - | 14 | 251 | 38.91% |
| MCHP260116P00065000 | 2024-09-10 2:40PM EDT | 65.00 | 7.80 | 6.40 | 7.90 | 0.00 | - | 8 | 17 | 38.56% |
| MCHP260116P00067500 | 2024-09-10 2:02PM EDT | 67.50 | 8.90 | 7.60 | 8.90 | 0.00 | - | 1 | 36 | 37.97% |
| MCHP260116P00070000 | 2024-08-12 12:04PM EDT | 70.00 | 9.30 | 9.50 | 9.90 | 0.00 | - | 1 | 105 | 37.16% |
| MCHP260116P00072500 | 2024-08-12 12:04PM EDT | 72.50 | 10.40 | 9.40 | 11.10 | 0.00 | - | 1 | 29 | 36.77% |
| MCHP260116P00075000 | 2024-08-12 12:06PM EDT | 75.00 | 11.60 | 11.60 | 12.30 | 0.00 | - | 1 | 150 | 36.15% |
| MCHP260116P00077500 | 2024-08-12 12:04PM EDT | 77.50 | 12.90 | 13.10 | 13.50 | 0.00 | - | 1 | 27 | 35.33% |
| MCHP260116P00080000 | 2024-09-04 3:22PM EDT | 80.00 | 14.10 | 12.60 | 14.90 | 0.00 | - | 9 | 66 | 34.89% |
| MCHP260116P00082500 | 2024-08-27 3:13PM EDT | 82.50 | 13.30 | 14.20 | 16.30 | 0.00 | - | 41 | 210 | 34.25% |
| MCHP260116P00085000 | 2024-09-04 12:01PM EDT | 85.00 | 16.60 | 17.40 | 17.90 | 0.00 | - | 1 | 49 | 33.98% |
| MCHP260116P00087500 | 2024-05-20 11:13AM EDT | 87.50 | 9.60 | 10.00 | 10.60 | 0.00 | - | 1 | 118 | 0.00% |
| MCHP260116P00090000 | 2024-05-30 9:37AM EDT | 90.00 | 10.59 | 11.10 | 12.20 | 0.00 | - | 1 | 179 | 0.00% |
| MCHP260116P00092500 | 2024-05-20 11:49AM EDT | 92.50 | 11.60 | 12.10 | 12.80 | 0.00 | - | 2 | 12 | 0.00% |
| MCHP260116P00095000 | 2024-05-29 12:25PM EDT | 95.00 | 12.70 | 14.10 | 14.90 | 0.00 | - | 3 | 19 | 0.00% |
| MCHP260116P00097500 | 2024-06-12 10:31AM EDT | 97.50 | 14.04 | 14.60 | 15.20 | 0.00 | - | 20 | 19 | 0.00% |
| MCHP260116P00100000 | 2024-05-29 12:26PM EDT | 100.00 | 15.25 | 15.50 | 17.70 | 0.00 | - | 1 | 7 | 0.00% |
| MCHP260116P00105000 | 2024-06-28 12:28PM EDT | 105.00 | 20.10 | 22.20 | 24.20 | 0.00 | - | 4 | 81 | 0.00% |
| MCHP260116P00110000 | 2024-07-16 9:47AM EDT | 110.00 | 23.20 | 30.50 | 31.90 | 0.00 | - | 1 | 3 | 0.00% |
| MCHP260116P00115000 | 2024-05-09 12:05PM EDT | 115.00 | 27.50 | 26.00 | 26.70 | 0.00 | - | 1 | 1 | 0.00% |
| MCHP260116P00120000 | 2024-07-12 10:42AM EDT | 120.00 | 29.70 | 43.00 | 45.10 | 0.00 | - | - | 29 | 24.10% |
| MCHP260116P00125000 | 2024-07-12 3:51PM EDT | 125.00 | 34.90 | 48.80 | 52.00 | 0.00 | - | 12 | 24 | 37.04% |
© 2024 Yahoo. All rights reserved.