Microchip Technology Incorporated (MCHP)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
As of 11:08AM EDT. Market open.
CallsforJuly 19, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MCHP240719C00065000 | 2023-12-11 2:01PM EDT | 65.00 | 26.50 | 21.60 | 23.90 | 0.00 | - | - | 1 | 0.00% |
| MCHP240719C00070000 | 2023-11-24 10:58AM EDT | 70.00 | 17.20 | 23.10 | 23.90 | 0.00 | - | 2 | 3 | 43.60% |
| MCHP240719C00072500 | 2024-04-16 9:38AM EDT | 72.50 | 15.20 | 19.90 | 22.10 | 0.00 | - | - | 0 | 48.90% |
| MCHP240719C00075000 | 2024-04-11 1:01PM EDT | 75.00 | 14.70 | 19.00 | 19.80 | 0.00 | - | 1 | 31 | 46.27% |
| MCHP240719C00077500 | 2024-04-25 1:58PM EDT | 77.50 | 15.20 | 17.20 | 17.50 | 0.00 | - | 1 | 15 | 43.31% |
| MCHP240719C00080000 | 2024-04-24 9:30AM EDT | 80.00 | 11.00 | 14.90 | 15.30 | 0.00 | - | 1 | 268 | 40.94% |
| MCHP240719C00082500 | 2024-04-22 12:04PM EDT | 82.50 | 5.85 | 13.10 | 13.30 | 0.00 | - | 4 | 38 | 39.67% |
| MCHP240719C00085000 | 2024-04-24 3:58PM EDT | 85.00 | 9.50 | 11.20 | 11.40 | 0.00 | - | 14 | 328 | 38.40% |
| MCHP240719C00087500 | 2024-04-26 11:58AM EDT | 87.50 | 10.50 | 9.40 | 9.70 | 0.00 | - | 1 | 152 | 37.68% |
| MCHP240719C00090000 | 2024-04-29 2:29PM EDT | 90.00 | 8.20 | 7.90 | 8.10 | 0.00 | - | 1 | 610 | 36.73% |
| MCHP240719C00092500 | 2024-04-26 3:40PM EDT | 92.50 | 7.30 | 6.40 | 6.70 | 0.00 | - | 1 | 241 | 36.11% |
| MCHP240719C00095000 | 2024-04-29 3:56PM EDT | 95.00 | 5.30 | 5.30 | 5.50 | 0.00 | - | 23 | 1,723 | 35.74% |
| MCHP240719C00097500 | 2024-04-29 11:43AM EDT | 97.50 | 4.20 | 4.20 | 4.40 | 0.00 | - | 6 | 191 | 35.08% |
| MCHP240719C00100000 | 2024-04-29 3:56PM EDT | 100.00 | 3.35 | 3.30 | 3.50 | 0.00 | - | 13 | 364 | 34.71% |
| MCHP240719C00105000 | 2024-04-29 1:38PM EDT | 105.00 | 2.15 | 1.95 | 2.10 | 0.00 | - | 4 | 168 | 33.88% |
| MCHP240719C00110000 | 2024-04-26 3:32PM EDT | 110.00 | 1.60 | 1.15 | 1.30 | 0.00 | - | 6 | 71 | 34.20% |
| MCHP240719C00115000 | 2024-04-25 3:05PM EDT | 115.00 | 0.52 | 0.65 | 0.75 | 0.00 | - | 1 | 40 | 34.08% |
| MCHP240719C00120000 | 2024-04-09 12:24PM EDT | 120.00 | 0.45 | 0.35 | 0.45 | 0.00 | - | 204 | 112 | 34.52% |
| MCHP240719C00130000 | 2024-03-13 9:44AM EDT | 130.00 | 0.45 | 0.05 | 0.65 | 0.00 | - | - | 10 | 46.02% |
| MCHP240719C00135000 | 2024-03-07 1:15PM EDT | 135.00 | 0.45 | 0.00 | 0.60 | 0.00 | - | 1 | 2 | 49.02% |
PutsforJuly 19, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MCHP240719P00045000 | 2024-02-20 2:15PM EDT | 45.00 | 0.06 | 0.00 | 0.40 | 0.00 | - | - | 1 | 77.54% |
| MCHP240719P00060000 | 2024-01-26 1:20PM EDT | 60.00 | 0.55 | 0.45 | 0.60 | 0.00 | - | 1 | 18 | 59.77% |
| MCHP240719P00065000 | 2024-04-23 11:15AM EDT | 65.00 | 0.40 | 0.00 | 0.45 | 0.00 | - | 1 | 47 | 48.98% |
| MCHP240719P00070000 | 2024-04-26 3:15PM EDT | 70.00 | 0.37 | 0.30 | 0.40 | 0.00 | - | 1 | 220 | 39.55% |
| MCHP240719P00072500 | 2024-04-23 10:19AM EDT | 72.50 | 1.30 | 0.40 | 0.50 | 0.00 | - | 28 | 56 | 37.50% |
| MCHP240719P00075000 | 2024-04-26 11:33AM EDT | 75.00 | 0.63 | 0.60 | 0.70 | 0.00 | - | 10 | 2,821 | 36.55% |
| MCHP240719P00077500 | 2024-04-29 10:22AM EDT | 77.50 | 0.90 | 0.85 | 0.95 | 0.00 | - | 2 | 1,370 | 35.43% |
| MCHP240719P00080000 | 2024-04-26 3:45PM EDT | 80.00 | 1.25 | 1.20 | 1.30 | 0.00 | - | 15 | 267 | 34.57% |
| MCHP240719P00082500 | 2024-04-29 1:42PM EDT | 82.50 | 1.65 | 1.65 | 1.75 | 0.00 | - | 1 | 287 | 33.72% |
| MCHP240719P00085000 | 2024-04-30 9:57AM EDT | 85.00 | 2.25 | 2.30 | 2.40 | 0.00 | - | 2 | 260 | 33.46% |
| MCHP240719P00087500 | 2024-04-29 3:11PM EDT | 87.50 | 3.00 | 2.95 | 3.10 | 0.00 | - | 5 | 144 | 32.53% |
| MCHP240719P00090000 | 2024-04-29 2:32PM EDT | 90.00 | 4.00 | 3.80 | 4.00 | 0.00 | - | 35 | 140 | 31.91% |
| MCHP240719P00092500 | 2024-04-30 10:11AM EDT | 92.50 | 5.10 | 4.90 | 5.10 | -0.10 | -1.92% | 3 | 196 | 31.46% |
| MCHP240719P00095000 | 2024-04-30 9:39AM EDT | 95.00 | 6.50 | 6.10 | 6.30 | 0.00 | - | 1 | 74 | 30.57% |
| MCHP240719P00097500 | 2024-04-29 3:06PM EDT | 97.50 | 7.80 | 7.60 | 7.90 | 0.00 | - | 12 | 30 | 30.96% |
| MCHP240719P00100000 | 2024-04-29 3:00PM EDT | 100.00 | 9.30 | 9.30 | 9.50 | 0.00 | - | 3 | 20 | 30.37% |
| MCHP240719P00105000 | 2024-03-21 10:06AM EDT | 105.00 | 16.40 | 23.30 | 25.60 | 0.00 | - | 1 | 1 | 97.53% |
© 2024 Yahoo. All rights reserved.