Microchip Technology Incorporated (MCHP)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:80.00
CallsforSeptember 20, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MCHP240920C00080000 | 2024-09-13 3:54PM EDT | 2024-09-20 | 0.75 | 0.65 | 0.80 | +0.12 | +19.05% | 27 | 1,158 | 43.07% |
| MCHP241018C00080000 | 2024-09-13 2:24PM EDT | 2024-10-18 | 2.75 | 2.65 | 2.85 | +0.30 | +12.24% | 2 | 397 | 40.94% |
| MCHP241115C00080000 | 2024-09-12 9:50AM EDT | 2024-11-15 | 3.80 | 4.40 | 4.60 | 0.00 | - | 5 | 393 | 44.14% |
| MCHP250117C00080000 | 2024-09-13 11:39AM EDT | 2025-01-17 | 6.20 | 6.10 | 6.40 | +0.40 | +6.90% | 38 | 1,130 | 41.02% |
| MCHP250221C00080000 | 2024-09-11 12:02PM EDT | 2025-02-21 | 6.50 | 5.30 | 7.50 | 0.00 | - | 290 | 449 | 41.63% |
| MCHP250417C00080000 | 2024-09-11 2:18PM EDT | 2025-04-17 | 8.00 | 8.40 | 8.70 | 0.00 | - | 53 | 82 | 40.96% |
| MCHP250516C00080000 | 2024-08-16 12:06PM EDT | 2025-05-16 | 11.10 | 9.10 | 9.40 | 0.00 | - | 1 | 1 | 41.22% |
| MCHP250620C00080000 | 2024-09-10 12:29PM EDT | 2025-06-20 | 7.93 | 9.50 | 9.90 | 0.00 | - | 1 | 22 | 40.40% |
| MCHP250815C00080000 | 2024-09-11 10:38AM EDT | 2025-08-15 | 9.20 | 10.50 | 10.90 | 0.00 | - | 56 | 57 | 40.25% |
| MCHP260116C00080000 | 2024-09-11 11:21AM EDT | 2026-01-16 | 11.20 | 12.70 | 13.10 | 0.00 | - | 6 | 126 | 39.51% |
PutsforSeptember 20, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MCHP240920P00080000 | 2024-09-12 3:33PM EDT | 2024-09-20 | 4.43 | 2.85 | 3.10 | 0.00 | - | 38 | 2,646 | 40.77% |
| MCHP241018P00080000 | 2024-09-13 2:30PM EDT | 2024-10-18 | 4.80 | 4.60 | 4.80 | -0.72 | -13.04% | 1 | 674 | 36.30% |
| MCHP241115P00080000 | 2024-09-12 11:06AM EDT | 2024-11-15 | 7.02 | 6.00 | 6.30 | 0.00 | - | 1 | 1,385 | 38.79% |
| MCHP250117P00080000 | 2024-09-13 11:03AM EDT | 2025-01-17 | 7.90 | 7.70 | 8.00 | -0.45 | -5.39% | 3 | 1,924 | 36.73% |
| MCHP250221P00080000 | 2024-09-11 10:38AM EDT | 2025-02-21 | 8.95 | 8.60 | 8.90 | -2.15 | -19.37% | 25 | 111 | 36.86% |
| MCHP250417P00080000 | 2024-09-11 3:15PM EDT | 2025-04-17 | 10.20 | 9.60 | 9.90 | 0.00 | - | 89 | 138 | 36.01% |
| MCHP250516P00080000 | 2024-09-13 9:52AM EDT | 2025-05-16 | 10.45 | 10.10 | 10.60 | +3.35 | +47.18% | 27 | 0 | 36.57% |
| MCHP250620P00080000 | 2024-09-11 11:57AM EDT | 2025-06-20 | 12.40 | 10.70 | 11.00 | 0.00 | - | 1 | 12,252 | 35.68% |
| MCHP250815P00080000 | 2024-08-19 12:52PM EDT | 2025-08-15 | 10.30 | 11.30 | 11.80 | 0.00 | - | 6 | 6 | 35.27% |
| MCHP260116P00080000 | 2024-09-04 3:22PM EDT | 2026-01-16 | 14.10 | 12.10 | 13.80 | 0.00 | - | 9 | 66 | 34.81% |
© 2024 Yahoo. All rights reserved.