Microchip Technology Incorporated (MCHP)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:82.50
CallsforSeptember 20, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MCHP240920C00082500 | 2024-09-13 3:01PM EDT | 2024-09-20 | 0.25 | 0.20 | 0.35 | +0.01 | +4.17% | 4 | 3,523 | 45.22% |
| MCHP241018C00082500 | 2024-09-13 3:03PM EDT | 2024-10-18 | 1.80 | 1.80 | 1.90 | +0.28 | +18.42% | 57 | 2,523 | 39.62% |
| MCHP241115C00082500 | 2024-09-06 10:09AM EDT | 2024-11-15 | 3.40 | 3.40 | 3.60 | 0.00 | - | 2 | 322 | 43.46% |
| MCHP250117C00082500 | 2024-09-13 12:51PM EDT | 2025-01-17 | 5.20 | 5.10 | 5.30 | +0.40 | +8.33% | 30 | 1,661 | 40.16% |
| MCHP250221C00082500 | 2024-09-13 11:10AM EDT | 2025-02-21 | 6.30 | 6.20 | 6.60 | +0.30 | +5.00% | 2 | 120 | 41.88% |
| MCHP250516C00082500 | 2024-08-15 2:30PM EDT | 2025-05-16 | 10.30 | 7.90 | 8.30 | 0.00 | - | 10 | 10 | 40.63% |
| MCHP250620C00082500 | 2024-09-12 11:44AM EDT | 2025-06-20 | 7.90 | 8.50 | 8.80 | 0.00 | - | 1 | 99 | 39.84% |
| MCHP250815C00082500 | 2024-08-22 3:47PM EDT | 2025-08-15 | 11.18 | 9.10 | 10.30 | 0.00 | - | 2 | 3 | 41.42% |
| MCHP260116C00082500 | 2024-09-06 12:41PM EDT | 2026-01-16 | 10.32 | 11.60 | 12.20 | 0.00 | - | 2 | 31 | 39.59% |
PutsforSeptember 20, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MCHP240920P00082500 | 2024-09-12 11:13AM EDT | 2024-09-20 | 6.10 | 4.90 | 6.70 | 0.00 | - | 10 | 737 | 65.58% |
| MCHP241018P00082500 | 2024-09-12 2:57PM EDT | 2024-10-18 | 7.60 | 6.20 | 6.50 | 0.00 | - | 2 | 2,810 | 36.33% |
| MCHP241115P00082500 | 2024-09-12 2:57PM EDT | 2024-11-15 | 8.80 | 7.50 | 7.80 | 0.00 | - | 3 | 1,446 | 37.93% |
| MCHP250117P00082500 | 2024-09-13 11:17AM EDT | 2025-01-17 | 9.40 | 9.10 | 9.40 | -0.50 | -5.05% | 4 | 2,098 | 35.82% |
| MCHP250221P00082500 | 2024-09-05 10:23AM EDT | 2025-02-21 | 10.80 | 10.00 | 11.80 | 0.00 | - | 6 | 69 | 43.46% |
| MCHP250417P00082500 | 2024-08-29 12:08PM EDT | 2025-04-17 | 9.10 | 11.00 | 11.30 | 0.00 | - | 6 | 84 | 35.39% |
| MCHP250516P00082500 | 2024-08-08 10:44AM EDT | 2025-05-16 | 13.21 | 13.60 | 14.30 | 0.00 | - | - | 6 | 45.08% |
| MCHP250620P00082500 | 2024-09-04 11:59AM EDT | 2025-06-20 | 12.60 | 12.00 | 12.40 | 0.00 | - | - | 10 | 35.14% |
| MCHP250815P00082500 | 2024-09-06 1:37PM EDT | 2025-08-15 | 14.90 | 12.70 | 13.20 | 0.00 | - | 2 | 4 | 34.77% |
| MCHP260116P00082500 | 2024-08-27 3:13PM EDT | 2026-01-16 | 13.30 | 14.60 | 15.20 | 0.00 | - | 41 | 210 | 34.36% |
© 2024 Yahoo. All rights reserved.