Microchip Technology Incorporated (MCHP)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
As of 09:52AM EDT. Market open.
CallsforMay 17, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MCHP240517C00070000 | 2024-04-19 3:44PM EDT | 70.00 | 12.10 | 22.90 | 24.30 | 0.00 | - | 7 | 9 | 88.67% |
| MCHP240517C00075000 | 2024-04-19 3:31PM EDT | 75.00 | 7.70 | 18.00 | 18.40 | 0.00 | - | 27 | 38 | 0.00% |
| MCHP240517C00077500 | 2024-04-23 9:45AM EDT | 77.50 | 8.30 | 15.50 | 16.20 | 0.00 | - | 9 | 21 | 0.00% |
| MCHP240517C00080000 | 2024-04-26 12:33PM EDT | 80.00 | 14.64 | 13.30 | 13.80 | 0.00 | - | 11 | 230 | 0.00% |
| MCHP240517C00082500 | 2024-04-24 10:32AM EDT | 82.50 | 9.53 | 10.80 | 11.30 | 0.00 | - | 5 | 217 | 0.00% |
| MCHP240517C00085000 | 2024-04-26 12:21PM EDT | 85.00 | 10.20 | 8.70 | 9.00 | 0.00 | - | 16 | 309 | 29.93% |
| MCHP240517C00087500 | 2024-04-29 11:29AM EDT | 87.50 | 7.18 | 6.70 | 7.10 | 0.00 | - | 1 | 393 | 36.28% |
| MCHP240517C00090000 | 2024-04-29 3:57PM EDT | 90.00 | 5.30 | 4.80 | 5.30 | 0.00 | - | 57 | 3,024 | 37.01% |
| MCHP240517C00092500 | 2024-04-29 3:59PM EDT | 92.50 | 3.80 | 3.50 | 3.80 | 0.00 | - | 92 | 1,223 | 37.50% |
| MCHP240517C00095000 | 2024-04-29 3:56PM EDT | 95.00 | 2.71 | 2.40 | 2.70 | 0.00 | - | 143 | 576 | 38.94% |
| MCHP240517C00097500 | 2024-04-29 3:11PM EDT | 97.50 | 1.95 | 1.40 | 1.75 | 0.00 | - | 546 | 747 | 38.55% |
| MCHP240517C00100000 | 2024-04-29 3:46PM EDT | 100.00 | 1.16 | 0.90 | 1.15 | 0.00 | - | 1,235 | 1,799 | 39.38% |
| MCHP240517C00105000 | 2024-04-29 9:49AM EDT | 105.00 | 0.50 | 0.30 | 0.45 | 0.00 | - | 3 | 302 | 40.53% |
| MCHP240517C00110000 | 2024-04-29 11:28AM EDT | 110.00 | 0.19 | 0.00 | 0.30 | 0.00 | - | 11 | 110 | 47.22% |
| MCHP240517C00115000 | 2024-04-29 11:28AM EDT | 115.00 | 0.06 | 0.00 | 0.55 | 0.00 | - | 10 | 69 | 56.01% |
| MCHP240517C00120000 | 2024-04-05 2:28PM EDT | 120.00 | 0.30 | 0.00 | 0.45 | 0.00 | - | 10 | 13 | 62.50% |
PutsforMay 17, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MCHP240517P00055000 | 2024-04-25 3:04PM EDT | 55.00 | 0.03 | 0.00 | 0.10 | 0.00 | - | - | 2 | 101.95% |
| MCHP240517P00060000 | 2024-04-22 10:05AM EDT | 60.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | - | 1 | 91.80% |
| MCHP240517P00065000 | 2024-04-18 10:02AM EDT | 65.00 | 0.07 | 0.00 | 0.45 | 0.00 | - | 2 | 2 | 91.70% |
| MCHP240517P00070000 | 2024-04-29 2:30PM EDT | 70.00 | 0.05 | 0.05 | 0.15 | 0.00 | - | 2 | 768 | 65.82% |
| MCHP240517P00075000 | 2024-04-29 10:36AM EDT | 75.00 | 0.14 | 0.10 | 0.50 | 0.00 | - | 2 | 1,207 | 64.36% |
| MCHP240517P00077500 | 2024-04-29 11:25AM EDT | 77.50 | 0.20 | 0.05 | 0.35 | 0.00 | - | 3 | 1,359 | 51.95% |
| MCHP240517P00080000 | 2024-04-29 3:44PM EDT | 80.00 | 0.25 | 0.20 | 0.35 | 0.00 | - | 25 | 534 | 50.88% |
| MCHP240517P00082500 | 2024-04-29 10:34AM EDT | 82.50 | 0.40 | 0.35 | 0.55 | 0.00 | - | 10 | 1,393 | 48.83% |
| MCHP240517P00085000 | 2024-04-29 3:49PM EDT | 85.00 | 0.70 | 0.65 | 0.85 | 0.00 | - | 7 | 242 | 46.83% |
| MCHP240517P00087500 | 2024-04-29 3:46PM EDT | 87.50 | 1.09 | 1.15 | 1.35 | 0.00 | - | 33 | 1,561 | 45.85% |
| MCHP240517P00090000 | 2024-04-29 3:49PM EDT | 90.00 | 1.90 | 1.85 | 2.25 | 0.00 | - | 31 | 852 | 47.49% |
| MCHP240517P00092500 | 2024-04-29 3:56PM EDT | 92.50 | 2.90 | 2.90 | 3.20 | 0.00 | - | 853 | 1,174 | 46.36% |
| MCHP240517P00095000 | 2024-04-29 3:05PM EDT | 95.00 | 3.90 | 4.30 | 4.60 | 0.00 | - | 56 | 184 | 47.63% |
| MCHP240517P00097500 | 2024-04-29 10:33AM EDT | 97.50 | 5.30 | 5.80 | 6.30 | 0.00 | - | 23 | 70 | 49.66% |
| MCHP240517P00100000 | 2024-04-12 12:50PM EDT | 100.00 | 14.00 | 7.70 | 8.30 | 0.00 | - | 2 | 2 | 53.15% |
© 2024 Yahoo. All rights reserved.