Microchip Technology Incorporated (MCHP)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforJune 21, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MCHP240621C00035000 | 2023-07-31 10:22AM EDT | 35.00 | 59.30 | 47.10 | 48.40 | 0.00 | - | - | 1 | 0.00% |
| MCHP240621C00040000 | 2023-12-27 4:50PM EDT | 40.00 | 51.30 | 45.10 | 49.10 | 0.00 | - | - | 0 | 0.00% |
| MCHP240621C00045000 | 2023-11-03 11:05AM EDT | 45.00 | 30.90 | 39.80 | 41.50 | 0.00 | - | 1 | 3 | 0.00% |
| MCHP240621C00050000 | 2023-08-01 2:13PM EDT | 50.00 | 44.70 | 33.40 | 34.40 | 0.00 | - | 5 | 28 | 0.00% |
| MCHP240621C00055000 | 2023-07-14 10:22AM EDT | 55.00 | 39.20 | 29.30 | 29.80 | 0.00 | - | 2 | 9 | 0.00% |
| MCHP240621C00060000 | 2024-04-17 1:46PM EDT | 60.00 | 26.10 | 30.40 | 33.10 | 0.00 | - | 1 | 36 | 69.24% |
| MCHP240621C00065000 | 2024-04-24 11:23AM EDT | 65.00 | 25.00 | 25.40 | 28.10 | 0.00 | - | 1 | 45 | 57.91% |
| MCHP240621C00067500 | 2024-02-15 10:37AM EDT | 67.50 | 15.50 | 20.60 | 23.70 | 0.00 | - | 1 | 2 | 0.00% |
| MCHP240621C00070000 | 2024-03-27 10:03AM EDT | 70.00 | 17.87 | 24.30 | 26.20 | 0.00 | - | 1 | 235 | 105.71% |
| MCHP240621C00072500 | 2023-12-07 1:20PM EDT | 72.50 | 16.90 | 15.00 | 16.30 | 0.00 | - | 2 | 112 | 0.00% |
| MCHP240621C00075000 | 2024-04-22 1:31PM EDT | 75.00 | 10.40 | 15.10 | 18.00 | 0.00 | - | 12 | 218 | 60.52% |
| MCHP240621C00077500 | 2024-04-22 12:26PM EDT | 77.50 | 8.10 | 13.10 | 15.80 | 0.00 | - | 3 | 713 | 57.54% |
| MCHP240621C00080000 | 2024-04-29 2:34PM EDT | 80.00 | 11.20 | 9.90 | 12.90 | -3.31 | -22.81% | 1 | 781 | 45.51% |
| MCHP240621C00082500 | 2024-05-08 2:05PM EDT | 82.50 | 9.30 | 9.50 | 11.60 | 0.00 | - | 1 | 115 | 51.64% |
| MCHP240621C00085000 | 2024-05-07 12:57PM EDT | 85.00 | 8.80 | 7.50 | 7.80 | 0.00 | - | 4 | 563 | 30.76% |
| MCHP240621C00087500 | 2024-05-08 12:54PM EDT | 87.50 | 5.33 | 5.70 | 5.90 | 0.00 | - | 11 | 532 | 29.30% |
| MCHP240621C00090000 | 2024-05-10 3:14PM EDT | 90.00 | 4.10 | 4.20 | 4.40 | -0.50 | -10.87% | 96 | 992 | 29.32% |
| MCHP240621C00092500 | 2024-05-10 3:37PM EDT | 92.50 | 2.86 | 2.90 | 3.10 | -0.24 | -7.74% | 98 | 897 | 28.75% |
| MCHP240621C00095000 | 2024-05-10 3:55PM EDT | 95.00 | 2.05 | 1.90 | 2.05 | -0.05 | -2.38% | 48 | 846 | 27.95% |
| MCHP240621C00097500 | 2024-05-10 12:13PM EDT | 97.50 | 1.20 | 1.20 | 1.35 | -0.45 | -27.27% | 10 | 970 | 28.00% |
| MCHP240621C00100000 | 2024-05-10 3:52PM EDT | 100.00 | 0.75 | 0.75 | 0.85 | -0.20 | -21.05% | 37 | 1,487 | 27.95% |
| MCHP240621C00105000 | 2024-05-10 3:26PM EDT | 105.00 | 0.28 | 0.25 | 0.35 | -0.07 | -20.00% | 16 | 1,472 | 28.91% |
| MCHP240621C00110000 | 2024-05-10 9:37AM EDT | 110.00 | 0.23 | 0.10 | 0.15 | +0.08 | +53.33% | 1 | 500 | 30.27% |
| MCHP240621C00115000 | 2024-05-08 11:24AM EDT | 115.00 | 0.05 | 0.05 | 0.15 | 0.00 | - | 11 | 407 | 36.04% |
| MCHP240621C00120000 | 2024-05-10 3:26PM EDT | 120.00 | 0.03 | 0.00 | 0.10 | -0.02 | -40.00% | 10 | 102 | 38.87% |
| MCHP240621C00125000 | 2024-04-30 10:41AM EDT | 125.00 | 0.10 | 0.00 | 0.70 | 0.00 | - | 6 | 586 | 53.86% |
| MCHP240621C00130000 | 2024-04-26 3:33PM EDT | 130.00 | 0.10 | 0.00 | 1.30 | 0.00 | - | 20 | 39 | 66.94% |
| MCHP240621C00135000 | 2024-04-26 3:32PM EDT | 135.00 | 0.10 | 0.00 | 0.30 | 0.00 | - | 1 | 1 | 55.57% |
| MCHP240621C00140000 | 2024-04-26 3:31PM EDT | 140.00 | 0.10 | 0.00 | 0.55 | 0.00 | - | 20 | 35 | 65.82% |
PutsforJune 21, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MCHP240621P00035000 | 2023-11-09 1:46PM EDT | 35.00 | 0.10 | 0.00 | 0.15 | 0.00 | - | 3 | 14 | 121.09% |
| MCHP240621P00040000 | 2024-04-08 10:28AM EDT | 40.00 | 0.10 | 0.00 | 0.30 | 0.00 | - | 15 | 838 | 116.02% |
| MCHP240621P00045000 | 2024-03-14 11:08AM EDT | 45.00 | 0.05 | 0.00 | 0.35 | 0.00 | - | 10 | 127 | 103.13% |
| MCHP240621P00047500 | 2023-11-09 2:47PM EDT | 47.50 | 0.65 | 0.15 | 0.30 | 0.00 | - | 12 | 3 | 100.00% |
| MCHP240621P00050000 | 2024-03-28 10:22AM EDT | 50.00 | 0.05 | 0.00 | 0.35 | 0.00 | - | 1 | 29 | 89.26% |
| MCHP240621P00055000 | 2024-01-29 11:40AM EDT | 55.00 | 0.30 | 0.05 | 0.75 | 0.00 | - | 5 | 546 | 88.96% |
| MCHP240621P00060000 | 2024-04-26 10:34AM EDT | 60.00 | 0.05 | 0.00 | 1.35 | 0.00 | - | 1 | 299 | 85.01% |
| MCHP240621P00065000 | 2024-04-22 11:51AM EDT | 65.00 | 0.45 | 0.00 | 0.60 | 0.00 | - | 1,000 | 1,866 | 59.96% |
| MCHP240621P00067500 | 2024-05-07 2:02PM EDT | 67.50 | 0.15 | 0.00 | 0.25 | 0.00 | - | 2 | 788 | 52.49% |
| MCHP240621P00070000 | 2024-05-06 3:42PM EDT | 70.00 | 0.20 | 0.05 | 0.70 | 0.00 | - | 127 | 957 | 51.37% |
| MCHP240621P00072500 | 2024-05-10 3:26PM EDT | 72.50 | 0.07 | 0.05 | 0.15 | -0.23 | -76.67% | 10 | 681 | 38.09% |
| MCHP240621P00075000 | 2024-05-07 1:45PM EDT | 75.00 | 0.20 | 0.05 | 1.45 | 0.00 | - | 18 | 1,712 | 59.81% |
| MCHP240621P00077500 | 2024-05-09 3:13PM EDT | 77.50 | 0.27 | 0.20 | 0.25 | 0.00 | - | 10 | 1,580 | 31.98% |
| MCHP240621P00080000 | 2024-05-10 3:02PM EDT | 80.00 | 0.43 | 0.35 | 0.45 | +0.01 | +2.38% | 8 | 4,020 | 31.40% |
| MCHP240621P00082500 | 2024-05-10 3:49PM EDT | 82.50 | 0.65 | 0.60 | 0.80 | -0.07 | -9.72% | 22 | 867 | 31.23% |
| MCHP240621P00085000 | 2024-05-10 3:33PM EDT | 85.00 | 1.17 | 1.05 | 1.15 | +0.07 | +6.36% | 37 | 1,076 | 29.13% |
| MCHP240621P00087500 | 2024-05-10 10:32AM EDT | 87.50 | 1.92 | 1.70 | 1.80 | -0.06 | -3.03% | 2 | 423 | 28.39% |
| MCHP240621P00090000 | 2024-05-10 3:33PM EDT | 90.00 | 2.81 | 2.65 | 2.75 | +0.21 | +8.08% | 220 | 2,148 | 28.09% |
| MCHP240621P00092500 | 2024-05-10 11:54AM EDT | 92.50 | 4.00 | 3.80 | 4.00 | +0.20 | +5.26% | 2 | 2,145 | 27.94% |
| MCHP240621P00095000 | 2024-05-10 3:33PM EDT | 95.00 | 5.68 | 5.40 | 5.60 | -0.72 | -11.25% | 2 | 843 | 28.39% |
| MCHP240621P00097500 | 2024-05-09 3:50PM EDT | 97.50 | 7.30 | 6.60 | 8.40 | 0.00 | - | 5 | 30 | 37.72% |
| MCHP240621P00100000 | 2024-05-06 2:51PM EDT | 100.00 | 8.70 | 9.20 | 11.50 | 0.00 | - | 41 | 225 | 49.24% |
| MCHP240621P00105000 | 2023-12-22 11:01AM EDT | 105.00 | 16.20 | 15.80 | 16.10 | 0.00 | - | 1 | 2 | 55.07% |
| MCHP240621P00110000 | 2023-07-17 3:25PM EDT | 110.00 | 20.70 | 30.70 | 31.10 | 0.00 | - | - | 44 | 151.14% |
© 2024 Yahoo. All rights reserved.