Microchip Technology Incorporated (MCHP)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
As of 02:19PM EDT. Market open.
Strike:70.00
CallsforSeptember 20, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MCHP240920C00070000 | 2024-09-17 1:40PM EDT | 2024-09-20 | 7.00 | 6.80 | 7.80 | 0.00 | - | 5 | 87 | 84.77% |
| MCHP241018C00070000 | 2024-09-12 10:35AM EDT | 2024-10-18 | 8.30 | 8.00 | 8.30 | 0.00 | - | 1 | 214 | 37.26% |
| MCHP241115C00070000 | 2024-09-17 9:58AM EDT | 2024-11-15 | 10.48 | 9.50 | 9.70 | 0.00 | - | 3 | 18 | 42.70% |
| MCHP250117C00070000 | 2024-09-18 1:24PM EDT | 2025-01-17 | 11.09 | 11.00 | 11.30 | -0.82 | -6.88% | 2 | 368 | 40.48% |
| MCHP250221C00070000 | 2024-09-06 11:17AM EDT | 2025-02-21 | 11.00 | 12.00 | 12.30 | 0.00 | - | 2 | 0 | 41.36% |
| MCHP250417C00070000 | 2024-09-16 9:46AM EDT | 2025-04-17 | 13.10 | 13.00 | 13.30 | 0.00 | - | 1 | 2 | 40.39% |
| MCHP250516C00070000 | 2024-08-23 3:45PM EDT | 2025-05-16 | 17.50 | 13.60 | 14.00 | 0.00 | - | 3 | 3 | 41.01% |
| MCHP260116C00070000 | 2024-08-29 9:53AM EDT | 2026-01-16 | 19.76 | 16.90 | 17.30 | 0.00 | - | 1 | 22 | 39.14% |
PutsforSeptember 20, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MCHP240920P00070000 | 2024-09-17 1:34PM EDT | 2024-09-20 | 0.05 | 0.05 | 0.10 | 0.00 | - | 43 | 1,263 | 65.63% |
| MCHP241018P00070000 | 2024-09-18 11:20AM EDT | 2024-10-18 | 1.00 | 0.95 | 1.05 | -0.04 | -3.85% | 3 | 238 | 42.63% |
| MCHP241115P00070000 | 2024-09-18 12:33PM EDT | 2024-11-15 | 2.20 | 2.05 | 2.20 | +0.05 | +2.33% | 31 | 540 | 43.34% |
| MCHP250117P00070000 | 2024-09-18 10:59AM EDT | 2025-01-17 | 3.60 | 3.50 | 3.70 | -0.35 | -8.86% | 1 | 1,682 | 40.23% |
| MCHP250221P00070000 | 2024-09-18 10:22AM EDT | 2025-02-21 | 4.50 | 4.40 | 4.60 | -1.50 | -25.00% | 15 | 90 | 40.59% |
| MCHP250516P00070000 | 2024-09-12 12:32PM EDT | 2025-05-16 | 6.22 | 5.70 | 6.00 | 0.00 | - | - | 3 | 39.07% |
| MCHP250620P00070000 | 2024-09-10 2:55PM EDT | 2025-06-20 | 7.44 | 5.50 | 6.50 | 0.00 | - | 36 | 198 | 38.59% |
| MCHP250815P00070000 | 2024-09-05 9:30AM EDT | 2025-08-15 | 7.60 | 6.90 | 7.30 | 0.00 | - | - | 1 | 38.21% |
| MCHP260116P00070000 | 2024-08-12 12:04PM EDT | 2026-01-16 | 9.30 | 8.60 | 9.00 | 0.00 | - | 1 | 105 | 36.88% |
© 2024 Yahoo. All rights reserved.