Microchip Technology Incorporated (MCHP)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:85.00
CallsforSeptember 20, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MCHP240920C00085000 | 2024-09-19 2:51PM EDT | 2024-09-20 | 0.05 | 0.00 | 0.10 | -0.12 | -70.59% | 16 | 3,070 | 80.47% |
| MCHP241018C00085000 | 2024-09-19 3:40PM EDT | 2024-10-18 | 1.40 | 1.10 | 1.25 | +0.65 | +86.67% | 135 | 2,206 | 38.09% |
| MCHP241115C00085000 | 2024-09-19 3:38PM EDT | 2024-11-15 | 2.94 | 2.60 | 2.80 | +0.64 | +27.83% | 148 | 1,484 | 41.31% |
| MCHP250117C00085000 | 2024-09-19 2:37PM EDT | 2025-01-17 | 4.90 | 4.30 | 4.60 | +0.60 | +13.95% | 6 | 2,804 | 38.90% |
| MCHP250221C00085000 | 2024-09-18 10:13AM EDT | 2025-02-21 | 4.85 | 3.70 | 6.50 | 0.00 | - | 3 | 164 | 43.64% |
| MCHP250417C00085000 | 2024-09-19 3:57PM EDT | 2025-04-17 | 6.60 | 4.90 | 6.80 | +0.70 | +11.86% | 197 | 1,551 | 38.76% |
| MCHP250516C00085000 | 2024-09-11 1:20PM EDT | 2025-05-16 | 6.60 | 6.40 | 9.40 | 0.00 | - | 21 | 22 | 46.57% |
| MCHP250620C00085000 | 2024-09-16 1:08PM EDT | 2025-06-20 | 6.90 | 7.70 | 8.20 | 0.00 | - | 4 | 30 | 39.09% |
| MCHP250815C00085000 | 2024-09-18 3:03PM EDT | 2025-08-15 | 8.06 | 7.60 | 9.90 | 0.00 | - | 1 | 157 | 41.30% |
| MCHP260116C00085000 | 2024-09-16 12:20PM EDT | 2026-01-16 | 10.03 | 10.50 | 11.50 | 0.00 | - | 1 | 785 | 38.52% |
PutsforSeptember 20, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MCHP240920P00085000 | 2024-09-18 3:13PM EDT | 2024-09-20 | 8.30 | 5.50 | 7.90 | 0.00 | - | 3 | 929 | 145.51% |
| MCHP241018P00085000 | 2024-09-19 2:04PM EDT | 2024-10-18 | 6.00 | 7.00 | 7.20 | -2.59 | -30.15% | 19 | 3,340 | 34.96% |
| MCHP241115P00085000 | 2024-09-19 2:32PM EDT | 2024-11-15 | 7.90 | 8.20 | 8.50 | -2.10 | -21.00% | 12 | 277 | 37.21% |
| MCHP250117P00085000 | 2024-09-13 11:17AM EDT | 2025-01-17 | 9.50 | 9.80 | 10.00 | -1.50 | -13.64% | 1 | 1,671 | 34.51% |
| MCHP250221P00085000 | 2024-09-06 1:25PM EDT | 2025-02-21 | 13.80 | 9.30 | 11.10 | 0.00 | - | 23 | 73 | 35.90% |
| MCHP250417P00085000 | 2024-09-13 10:00AM EDT | 2025-04-17 | 13.00 | 10.80 | 13.50 | 0.00 | - | 1 | 85 | 41.02% |
| MCHP250516P00085000 | 2024-08-09 10:31AM EDT | 2025-05-16 | 15.30 | 15.30 | 15.90 | 0.00 | - | - | 3 | 47.89% |
| MCHP250620P00085000 | 2024-09-19 2:15PM EDT | 2025-06-20 | 12.40 | 12.60 | 13.40 | -3.30 | -21.02% | 2 | 383 | 35.54% |
| MCHP250815P00085000 | 2024-08-23 3:08PM EDT | 2025-08-15 | 12.30 | 13.10 | 15.80 | 0.00 | - | 140 | 140 | 40.42% |
| MCHP260116P00085000 | 2024-09-04 12:01PM EDT | 2026-01-16 | 16.60 | 15.30 | 17.80 | 0.00 | - | 1 | 49 | 38.91% |
© 2024 Yahoo. All rights reserved.