Microchip Technology Incorporated (MCHP)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
As of 03:32PM EDT. Market open.
CallsforJanuary 19, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MCHP240119C00030000 | 2023-07-20 3:13PM EDT | 30.00 | 58.00 | 49.10 | 49.70 | 0.00 | - | 1 | 1 | 155.91% |
| MCHP240119C00037500 | 2021-10-11 10:44AM EDT | 37.50 | 6.73 | 48.50 | 53.50 | 0.00 | - | - | - | 237.99% |
| MCHP240119C00040000 | 2023-06-30 1:09PM EDT | 40.00 | 50.10 | 53.10 | 53.90 | 0.00 | - | 1 | 2 | 279.74% |
| MCHP240119C00042500 | 2023-01-13 1:36PM EDT | 42.50 | 34.21 | 39.90 | 43.40 | 0.00 | - | 1 | 1 | 161.62% |
| MCHP240119C00045000 | 2023-02-27 2:05PM EDT | 45.00 | 38.90 | 36.70 | 38.70 | 0.00 | - | 1 | 5 | 135.79% |
| MCHP240119C00050000 | 2023-07-05 11:25AM EDT | 50.00 | 40.07 | 34.20 | 35.00 | 0.00 | - | 1 | 15 | 134.73% |
| MCHP240119C00055000 | 2023-04-20 3:55PM EDT | 55.00 | 25.83 | 25.50 | 25.90 | 0.00 | - | 2 | 4 | 82.82% |
| MCHP240119C00057500 | 2023-05-10 11:08AM EDT | 57.50 | 20.20 | 25.60 | 26.20 | 0.00 | - | 10 | 10 | 98.05% |
| MCHP240119C00060000 | 2023-08-04 11:50AM EDT | 60.00 | 25.51 | 23.50 | 23.90 | 0.00 | - | 1 | 17 | 92.38% |
| MCHP240119C00062500 | 2023-09-20 9:40AM EDT | 62.50 | 17.60 | 15.80 | 16.30 | 0.00 | - | 9 | 53 | 46.64% |
| MCHP240119C00065000 | 2023-09-27 1:29PM EDT | 65.00 | 13.08 | 13.80 | 13.90 | -0.82 | -5.90% | 1 | 503 | 41.77% |
| MCHP240119C00067500 | 2023-09-27 10:20AM EDT | 67.50 | 11.90 | 11.80 | 12.10 | -0.20 | -1.65% | 1 | 942 | 41.25% |
| MCHP240119C00070000 | 2023-09-22 1:27PM EDT | 70.00 | 10.70 | 10.10 | 10.40 | 0.00 | - | 6 | 775 | 40.52% |
| MCHP240119C00072500 | 2023-09-25 9:48AM EDT | 72.50 | 8.80 | 8.40 | 8.60 | 0.00 | - | 1 | 374 | 38.33% |
| MCHP240119C00075000 | 2023-09-26 2:28PM EDT | 75.00 | 6.60 | 6.80 | 7.00 | 0.00 | - | 1 | 281 | 36.63% |
| MCHP240119C00077500 | 2023-09-26 11:29AM EDT | 77.50 | 5.50 | 5.60 | 5.70 | 0.00 | - | 1 | 1,645 | 35.85% |
| MCHP240119C00080000 | 2023-09-27 2:34PM EDT | 80.00 | 4.26 | 4.30 | 4.50 | +0.12 | +2.90% | 5 | 2,008 | 34.73% |
| MCHP240119C00082500 | 2023-09-26 11:52AM EDT | 82.50 | 3.62 | 3.40 | 3.50 | 0.00 | - | 3 | 992 | 33.88% |
| MCHP240119C00085000 | 2023-09-27 2:04PM EDT | 85.00 | 2.45 | 2.60 | 2.80 | -0.25 | -9.26% | 6 | 2,650 | 33.95% |
| MCHP240119C00087500 | 2023-09-27 2:03PM EDT | 87.50 | 1.85 | 2.00 | 2.10 | -0.25 | -11.90% | 6 | 1,650 | 33.15% |
| MCHP240119C00090000 | 2023-09-27 12:47PM EDT | 90.00 | 1.40 | 1.45 | 1.55 | -0.25 | -15.15% | 1 | 1,933 | 32.51% |
| MCHP240119C00092500 | 2023-09-20 3:37PM EDT | 92.50 | 1.10 | 1.05 | 1.15 | 0.00 | - | 16 | 2,735 | 32.19% |
| MCHP240119C00095000 | 2023-09-27 2:34PM EDT | 95.00 | 0.77 | 0.75 | 0.85 | -0.13 | -14.44% | 8 | 928 | 31.98% |
| MCHP240119C00097500 | 2023-09-21 3:55PM EDT | 97.50 | 0.55 | 0.55 | 0.65 | 0.00 | - | 2 | 1,522 | 32.18% |
| MCHP240119C00100000 | 2023-09-27 2:50PM EDT | 100.00 | 0.40 | 0.35 | 0.45 | 0.00 | - | 20 | 788 | 31.67% |
| MCHP240119C00105000 | 2023-09-21 1:11PM EDT | 105.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 2 | 337 | 12.50% |
| MCHP240119C00110000 | 2023-08-17 9:30AM EDT | 110.00 | 0.70 | 0.05 | 0.40 | 0.00 | - | 1 | 1,013 | 38.89% |
| MCHP240119C00115000 | 2023-09-14 11:27AM EDT | 115.00 | 0.14 | 0.00 | 0.00 | 0.00 | - | 1 | 215 | 12.50% |
| MCHP240119C00120000 | 2023-08-10 10:51AM EDT | 120.00 | 0.50 | 0.00 | 0.35 | 0.00 | - | 1 | 107 | 44.78% |
| MCHP240119C00125000 | 2023-08-04 9:30AM EDT | 125.00 | 0.49 | 0.00 | 0.25 | 0.00 | - | 10 | 228 | 45.22% |
| MCHP240119C00130000 | 2023-08-07 1:29PM EDT | 130.00 | 0.16 | 0.00 | 0.25 | 0.00 | - | 1 | 72 | 48.05% |
| MCHP240119C00135000 | 2023-07-17 10:27AM EDT | 135.00 | 0.37 | 0.00 | 0.30 | 0.00 | - | - | 2 | 52.30% |
| MCHP240119C00140000 | 2021-10-12 12:18PM EDT | 140.00 | 28.80 | 0.00 | 0.00 | 0.00 | - | 2 | 3 | 25.00% |
| MCHP240119C00145000 | 2021-09-20 12:08AM EDT | 145.00 | 39.00 | 0.00 | 0.00 | 0.00 | - | - | 5 | 25.00% |
| MCHP240119C00150000 | 2021-10-11 10:44AM EDT | 150.00 | 26.92 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 25.00% |
| MCHP240119C00160000 | 2021-10-05 12:49PM EDT | 160.00 | 25.03 | 0.00 | 0.00 | 0.00 | - | 240 | 422 | 25.00% |
| MCHP240119C00195000 | 2021-09-22 1:30PM EDT | 195.00 | 18.10 | 0.00 | 0.00 | 0.00 | - | - | 1 | 25.00% |
| MCHP240119C00200000 | 2021-10-04 2:48PM EDT | 200.00 | 12.80 | 0.00 | 0.00 | 0.00 | - | - | 6 | 25.00% |
PutsforJanuary 19, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MCHP240119P00030000 | 2023-07-19 2:58PM EDT | 30.00 | 0.10 | 0.00 | 0.15 | 0.00 | - | 2 | 10 | 73.05% |
| MCHP240119P00035000 | 2022-12-19 4:37PM EDT | 35.00 | 1.15 | 0.30 | 1.20 | 0.00 | - | 1 | 3 | 92.33% |
| MCHP240119P00037500 | 2023-08-23 3:07PM EDT | 37.50 | 0.15 | 0.00 | 0.10 | 0.00 | - | 1 | 9 | 53.91% |
| MCHP240119P00040000 | 2023-06-26 10:53AM EDT | 40.00 | 0.25 | 0.00 | 0.20 | 0.00 | - | 8 | 16 | 54.30% |
| MCHP240119P00042500 | 2023-09-26 10:11AM EDT | 42.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 805 | 25.00% |
| MCHP240119P00045000 | 2023-08-22 12:46PM EDT | 45.00 | 0.15 | 0.00 | 0.20 | 0.00 | - | 1 | 22 | 50.68% |
| MCHP240119P00047500 | 2023-06-27 12:49PM EDT | 47.50 | 0.45 | 0.00 | 0.40 | 0.00 | - | 1 | 193 | 52.73% |
| MCHP240119P00050000 | 2023-09-05 1:34PM EDT | 50.00 | 0.25 | 0.00 | 0.30 | 0.00 | - | 1 | 59 | 45.17% |
| MCHP240119P00052500 | 2023-09-06 10:21AM EDT | 52.50 | 0.30 | 0.00 | 0.00 | 0.00 | - | 1 | 875 | 12.50% |
| MCHP240119P00055000 | 2023-09-19 10:51AM EDT | 55.00 | 0.40 | 0.40 | 0.50 | 0.00 | - | 1 | 78 | 40.92% |
| MCHP240119P00057500 | 2023-09-13 1:17PM EDT | 57.50 | 0.50 | 0.55 | 0.65 | 0.00 | - | 68 | 1,512 | 39.01% |
| MCHP240119P00060000 | 2023-09-13 11:02AM EDT | 60.00 | 0.64 | 0.80 | 0.90 | 0.00 | - | 1 | 441 | 37.87% |
| MCHP240119P00062500 | 2023-09-26 3:14PM EDT | 62.50 | 1.20 | 1.05 | 1.20 | 0.00 | - | 3 | 877 | 36.48% |
| MCHP240119P00065000 | 2023-09-26 1:50PM EDT | 65.00 | 1.55 | 1.50 | 1.60 | 0.00 | - | 1 | 3,026 | 35.25% |
| MCHP240119P00067500 | 2023-09-26 3:48PM EDT | 67.50 | 2.26 | 2.00 | 2.15 | 0.00 | - | 3 | 843 | 34.40% |
| MCHP240119P00070000 | 2023-09-27 1:14PM EDT | 70.00 | 2.95 | 2.65 | 2.75 | +0.35 | +13.46% | 15 | 1,141 | 32.98% |
| MCHP240119P00072500 | 2023-09-25 9:31AM EDT | 72.50 | 3.50 | 3.40 | 3.60 | 0.00 | - | 10 | 1,639 | 32.28% |
| MCHP240119P00075000 | 2023-09-27 10:05AM EDT | 75.00 | 4.50 | 4.40 | 4.60 | +0.35 | +8.43% | 1 | 2,036 | 31.47% |
| MCHP240119P00077500 | 2023-09-26 3:13PM EDT | 77.50 | 5.91 | 5.50 | 5.80 | 0.00 | - | 3 | 5,260 | 30.79% |
| MCHP240119P00080000 | 2023-09-26 10:41AM EDT | 80.00 | 6.70 | 6.90 | 7.10 | 0.00 | - | 2 | 2,088 | 29.61% |
| MCHP240119P00082500 | 2023-09-19 12:53PM EDT | 82.50 | 7.97 | 8.40 | 8.70 | 0.00 | - | 35 | 466 | 29.13% |
| MCHP240119P00085000 | 2023-08-31 3:50PM EDT | 85.00 | 7.50 | 10.00 | 10.40 | 0.00 | - | 28 | 3,052 | 28.16% |
| MCHP240119P00087500 | 2023-09-20 3:12PM EDT | 87.50 | 11.30 | 12.00 | 12.30 | 0.00 | - | 10 | 473 | 27.42% |
| MCHP240119P00090000 | 2023-09-01 12:57PM EDT | 90.00 | 10.25 | 14.00 | 14.40 | 0.00 | - | 3 | 478 | 27.17% |
| MCHP240119P00092500 | 2023-08-22 2:42PM EDT | 92.50 | 14.10 | 16.60 | 16.90 | 0.00 | - | 1 | 285 | 30.10% |
| MCHP240119P00095000 | 2023-09-15 3:56PM EDT | 95.00 | 17.57 | 18.20 | 18.50 | 0.00 | - | 1 | 475 | 16.99% |
| MCHP240119P00097500 | 2023-08-04 2:40PM EDT | 97.50 | 16.90 | 15.70 | 16.10 | 0.00 | - | 1 | 21 | 0.00% |
| MCHP240119P00100000 | 2023-08-22 11:40AM EDT | 100.00 | 19.90 | 23.80 | 24.00 | 0.00 | - | 1 | 2 | 32.94% |
| MCHP240119P00105000 | 2023-04-27 9:41AM EDT | 105.00 | 34.00 | 26.70 | 27.30 | 0.00 | - | 2 | 0 | 0.00% |
| MCHP240119P00110000 | 2022-08-09 2:31PM EDT | 110.00 | 43.00 | 44.20 | 45.80 | 0.00 | - | 5 | 3 | 122.16% |
| MCHP240119P00120000 | 2021-09-20 12:08AM EDT | 120.00 | 14.00 | 49.60 | 52.10 | 0.00 | - | - | 2 | 107.09% |
| MCHP240119P00125000 | 2023-05-23 9:32AM EDT | 125.00 | 46.40 | 42.40 | 43.20 | 0.00 | - | - | 0 | 0.00% |
| MCHP240119P00130000 | 2023-08-17 3:09PM EDT | 130.00 | 51.30 | 52.10 | 52.60 | 0.00 | - | 1 | 0 | 0.00% |
| MCHP240119P00135000 | 2021-09-20 12:08AM EDT | 135.00 | 20.05 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| MCHP240119P00140000 | 2021-09-23 12:21PM EDT | 140.00 | 21.20 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| MCHP240119P00145000 | 2021-09-23 12:21PM EDT | 145.00 | 23.34 | 0.00 | 0.00 | 0.00 | - | - | 4 | 0.00% |
© 2023 Yahoo. All rights reserved.
