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 | 2024-09-11 2:27PM EDT | 2024-09-20 | 0.35 | 0.40 | 0.55 | +0.10 | +40.00% | 6 | 3,528 | 44.29% |
| MCHP241018C00082500 | 2024-09-11 2:48PM EDT | 2024-10-18 | 1.90 | 1.95 | 2.20 | +0.38 | +25.00% | 10 | 2,521 | 41.94% |
| MCHP241115C00082500 | 2024-09-06 10:09AM EDT | 2024-11-15 | 3.40 | 3.50 | 3.80 | 0.00 | - | 2 | 322 | 44.56% |
| MCHP250117C00082500 | 2024-09-11 1:21PM EDT | 2025-01-17 | 4.60 | 5.20 | 5.50 | 0.00 | - | 1,416 | 758 | 41.21% |
| MCHP250221C00082500 | 2024-09-11 2:31PM EDT | 2025-02-21 | 6.00 | 5.00 | 6.50 | +0.30 | +5.26% | 1 | 120 | 41.39% |
| MCHP250516C00082500 | 2024-08-15 2:30PM EDT | 2025-05-16 | 10.30 | 8.10 | 8.80 | 0.00 | - | 10 | 10 | 42.68% |
| MCHP250620C00082500 | 2024-09-06 11:18AM EDT | 2025-06-20 | 7.50 | 8.50 | 8.80 | 0.00 | - | 1 | 98 | 39.94% |
| MCHP250815C00082500 | 2024-08-22 3:47PM EDT | 2025-08-15 | 11.18 | 8.70 | 9.90 | 0.00 | - | 2 | 3 | 40.19% |
| MCHP260116C00082500 | 2024-09-06 12:41PM EDT | 2026-01-16 | 10.32 | 11.60 | 12.10 | 0.00 | - | 2 | 31 | 39.45% |
PutsforSeptember 20, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MCHP240920P00082500 | 2024-09-09 1:12PM EDT | 2024-09-20 | 7.30 | 4.40 | 6.40 | 0.00 | - | 2 | 735 | 65.38% |
| MCHP241018P00082500 | 2024-09-10 10:05AM EDT | 2024-10-18 | 9.30 | 6.40 | 7.80 | 0.00 | - | 1 | 2,810 | 47.95% |
| MCHP241115P00082500 | 2024-09-09 9:49AM EDT | 2024-11-15 | 10.30 | 7.80 | 8.10 | 0.00 | - | 5 | 1,443 | 38.60% |
| MCHP250117P00082500 | 2024-09-10 2:56PM EDT | 2025-01-17 | 11.36 | 9.30 | 9.70 | 0.00 | - | 113 | 2,168 | 36.52% |
| MCHP250221P00082500 | 2024-09-05 10:23AM EDT | 2025-02-21 | 10.80 | 10.10 | 10.80 | 0.00 | - | 6 | 69 | 37.76% |
| MCHP250417P00082500 | 2024-08-29 12:08PM EDT | 2025-04-17 | 9.10 | 11.10 | 11.50 | 0.00 | - | 6 | 84 | 35.60% |
| MCHP250516P00082500 | 2024-08-08 10:44AM EDT | 2025-05-16 | 13.21 | 13.60 | 14.30 | 0.00 | - | - | 6 | 44.47% |
| MCHP250620P00082500 | 2024-09-04 11:59AM EDT | 2025-06-20 | 12.60 | 12.10 | 12.50 | 0.00 | - | - | 10 | 35.00% |
| MCHP250815P00082500 | 2024-09-06 1:37PM EDT | 2025-08-15 | 14.90 | 12.80 | 13.40 | 0.00 | - | 2 | 4 | 35.00% |
| MCHP260116P00082500 | 2024-08-27 3:13PM EDT | 2026-01-16 | 13.30 | 14.70 | 17.20 | 0.00 | - | 41 | 210 | 39.62% |
© 2024 Yahoo. All rights reserved.