Microchip Technology Incorporated (MCHP)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
As of 03:37PM EDT. Market open.
CallsforOctober 20, 2023
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MCHP231020C00050000 | 2023-09-18 1:14PM EDT | 50.00 | 28.08 | 26.50 | 27.00 | 0.00 | - | 1 | 3 | 107.03% |
| MCHP231020C00055000 | 2023-08-28 1:54PM EDT | 55.00 | 25.60 | 21.70 | 21.90 | 0.00 | - | 2 | 2 | 88.96% |
| MCHP231020C00060000 | 2023-08-28 12:38PM EDT | 60.00 | 20.70 | 16.70 | 16.90 | 0.00 | - | 4 | 6 | 69.73% |
| MCHP231020C00065000 | 2023-09-27 1:29PM EDT | 65.00 | 11.03 | 11.80 | 12.00 | -0.56 | -4.83% | 1 | 8 | 54.10% |
| MCHP231020C00067500 | 2023-08-04 11:58AM EDT | 67.50 | 17.23 | 15.20 | 15.80 | 0.00 | - | 2 | 2 | 144.02% |
| MCHP231020C00070000 | 2023-09-25 9:37AM EDT | 70.00 | 7.55 | 7.20 | 7.40 | 0.00 | - | 8 | 313 | 44.80% |
| MCHP231020C00072500 | 2023-09-20 3:50PM EDT | 72.50 | 5.60 | 5.20 | 5.40 | 0.00 | - | 11 | 1,000 | 41.28% |
| MCHP231020C00075000 | 2023-09-26 12:54PM EDT | 75.00 | 3.75 | 3.50 | 3.60 | 0.00 | - | 4 | 120 | 37.53% |
| MCHP231020C00077500 | 2023-09-27 3:11PM EDT | 77.50 | 2.15 | 2.05 | 2.15 | +0.15 | +7.50% | 14 | 549 | 34.42% |
| MCHP231020C00080000 | 2023-09-27 2:42PM EDT | 80.00 | 1.15 | 1.10 | 1.20 | +0.05 | +4.55% | 30 | 4,145 | 33.15% |
| MCHP231020C00082500 | 2023-09-27 2:42PM EDT | 82.50 | 0.51 | 0.50 | 0.60 | +0.01 | +2.00% | 6 | 2,088 | 32.13% |
| MCHP231020C00085000 | 2023-09-27 1:08PM EDT | 85.00 | 0.24 | 0.20 | 0.30 | -0.06 | -20.00% | 7 | 1,058 | 32.28% |
| MCHP231020C00087500 | 2023-09-27 9:49AM EDT | 87.50 | 0.11 | 0.05 | 0.00 | -0.05 | -31.25% | 1 | 77 | 12.50% |
| MCHP231020C00090000 | 2023-09-27 3:14PM EDT | 90.00 | 0.15 | 0.00 | 0.00 | +0.07 | +87.50% | 1 | 2,169 | 12.50% |
| MCHP231020C00095000 | 2023-09-25 12:38PM EDT | 95.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 20 | 917 | 25.00% |
| MCHP231020C00100000 | 2023-09-21 3:53PM EDT | 100.00 | 0.02 | 0.00 | 0.10 | 0.00 | - | 1 | 1,456 | 52.73% |
| MCHP231020C00105000 | 2023-09-01 3:20PM EDT | 105.00 | 0.08 | 0.00 | 0.10 | 0.00 | - | 10 | 295 | 54.69% |
| MCHP231020C00110000 | 2023-09-25 10:25AM EDT | 110.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 39 | 400 | 61.52% |
| MCHP231020C00115000 | 2023-07-31 12:17PM EDT | 115.00 | 0.65 | 0.00 | 0.15 | 0.00 | - | 2 | 35 | 71.48% |
| MCHP231020C00120000 | 2023-08-25 10:41AM EDT | 120.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 88 | 102 | 73.83% |
| MCHP231020C00125000 | 2023-07-20 9:30AM EDT | 125.00 | 0.20 | 0.00 | 0.10 | 0.00 | - | 1 | 14 | 79.30% |
| MCHP231020C00130000 | 2023-07-31 9:57AM EDT | 130.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 1 | 1 | 84.77% |
PutsforOctober 20, 2023
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MCHP231020P00040000 | 2023-05-18 2:57PM EDT | 40.00 | 0.15 | 0.00 | 0.30 | 0.00 | - | 3 | 3 | 125.98% |
| MCHP231020P00045000 | 2023-08-17 10:22AM EDT | 45.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 1 | 15 | 89.84% |
| MCHP231020P00050000 | 2023-07-28 1:19PM EDT | 50.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 1 | 61 | 77.73% |
| MCHP231020P00055000 | 2023-08-31 10:20AM EDT | 55.00 | 0.08 | 0.00 | 0.10 | 0.00 | - | 1 | 265 | 58.59% |
| MCHP231020P00060000 | 2023-09-18 3:56PM EDT | 60.00 | 0.08 | 0.00 | 0.15 | 0.00 | - | 1 | 1,960 | 53.52% |
| MCHP231020P00065000 | 2023-09-26 10:53AM EDT | 65.00 | 0.14 | 0.10 | 0.20 | 0.00 | - | 50 | 812 | 40.82% |
| MCHP231020P00067500 | 2023-09-26 10:53AM EDT | 67.50 | 0.30 | 0.20 | 0.30 | 0.00 | - | 50 | 1,913 | 36.52% |
| MCHP231020P00070000 | 2023-09-27 11:55AM EDT | 70.00 | 0.57 | 0.45 | 0.55 | -0.08 | -12.31% | 1 | 3,442 | 34.18% |
| MCHP231020P00072500 | 2023-09-27 2:43PM EDT | 72.50 | 1.00 | 0.90 | 1.00 | -0.10 | -9.09% | 7 | 11,494 | 32.13% |
| MCHP231020P00075000 | 2023-09-27 3:16PM EDT | 75.00 | 1.70 | 1.65 | 1.80 | -0.20 | -10.53% | 39 | 2,590 | 30.96% |
| MCHP231020P00077500 | 2023-09-27 2:47PM EDT | 77.50 | 2.90 | 2.75 | 2.85 | -0.40 | -12.12% | 23 | 935 | 27.95% |
| MCHP231020P00080000 | 2023-09-27 1:15PM EDT | 80.00 | 4.90 | 4.20 | 4.50 | +0.60 | +13.95% | 5 | 1,531 | 27.10% |
| MCHP231020P00082500 | 2023-09-26 2:52PM EDT | 82.50 | 6.84 | 6.20 | 6.40 | 0.00 | - | 373 | 2,170 | 22.95% |
| MCHP231020P00085000 | 2023-09-27 9:32AM EDT | 85.00 | 8.35 | 8.50 | 8.80 | -0.15 | -1.76% | 76 | 2,738 | 25.10% |
| MCHP231020P00087500 | 2023-09-12 2:09PM EDT | 87.50 | 8.75 | 10.90 | 11.10 | 0.00 | - | - | 0 | 0.00% |
| MCHP231020P00090000 | 2023-09-27 2:47PM EDT | 90.00 | 13.70 | 13.40 | 13.70 | +1.05 | +8.30% | 11 | 193 | 12.50% |
| MCHP231020P00095000 | 2023-09-27 2:47PM EDT | 95.00 | 18.70 | 18.40 | 18.60 | +1.10 | +6.25% | 11 | 14 | 0.00% |
| MCHP231020P00100000 | 2023-08-04 9:33AM EDT | 100.00 | 14.30 | 17.50 | 17.90 | 0.00 | - | 1 | 0 | 0.00% |
| MCHP231020P00105000 | 2023-09-18 1:14PM EDT | 105.00 | 27.27 | 28.30 | 28.60 | 0.00 | - | - | 1 | 0.00% |
© 2023 Yahoo. All rights reserved.
