Microchip Technology Incorporated (MCHP)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforAugust 16, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MCHP240816C00055000 | 2024-02-20 1:03PM EDT | 55.00 | 27.01 | 33.00 | 36.90 | 0.00 | - | 2 | 1 | 0.00% |
| MCHP240816C00060000 | 2024-01-31 10:33AM EDT | 60.00 | 26.30 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| MCHP240816C00070000 | 2024-02-26 12:16PM EDT | 70.00 | 16.55 | 20.40 | 20.70 | 0.00 | - | 1 | 6 | 0.00% |
| MCHP240816C00072500 | 2024-03-13 11:00AM EDT | 72.50 | 21.20 | 17.30 | 17.80 | 0.00 | - | 1 | 1 | 0.00% |
| MCHP240816C00075000 | 2024-04-24 12:51PM EDT | 75.00 | 17.30 | 17.40 | 19.30 | 0.00 | - | 1 | 74 | 45.00% |
| MCHP240816C00077500 | 2024-04-24 1:10PM EDT | 77.50 | 15.60 | 15.20 | 17.20 | 0.00 | - | 89 | 87 | 43.21% |
| MCHP240816C00080000 | 2024-04-25 10:34AM EDT | 80.00 | 14.50 | 14.80 | 16.00 | 0.00 | - | 1 | 119 | 46.78% |
| MCHP240816C00082500 | 2024-04-16 9:49AM EDT | 82.50 | 9.30 | 12.90 | 13.40 | 0.00 | - | 10 | 23 | 40.89% |
| MCHP240816C00085000 | 2024-04-25 11:13AM EDT | 85.00 | 10.50 | 11.00 | 13.20 | 0.00 | - | 1 | 32 | 48.34% |
| MCHP240816C00087500 | 2024-04-24 11:06AM EDT | 87.50 | 8.85 | 8.00 | 10.10 | 0.00 | - | 1 | 68 | 39.19% |
| MCHP240816C00090000 | 2024-04-26 1:22PM EDT | 90.00 | 10.23 | 6.30 | 8.60 | 0.00 | - | 6 | 490 | 38.22% |
| MCHP240816C00092500 | 2024-04-29 3:59PM EDT | 92.50 | 7.90 | 7.00 | 7.30 | 0.00 | - | 11 | 146 | 37.64% |
| MCHP240816C00095000 | 2024-04-30 1:39PM EDT | 95.00 | 6.35 | 5.80 | 6.10 | -0.35 | -5.22% | 29 | 766 | 36.93% |
| MCHP240816C00097500 | 2024-04-30 11:16AM EDT | 97.50 | 5.50 | 4.80 | 5.10 | -0.10 | -1.79% | 2 | 80 | 36.57% |
| MCHP240816C00100000 | 2024-04-29 3:59PM EDT | 100.00 | 4.70 | 4.00 | 4.30 | 0.00 | - | 2 | 434 | 36.63% |
| MCHP240816C00105000 | 2024-04-25 3:20PM EDT | 105.00 | 2.90 | 1.45 | 4.80 | 0.00 | - | 30 | 122 | 46.72% |
| MCHP240816C00110000 | 2024-04-29 12:47PM EDT | 110.00 | 2.10 | 1.65 | 1.95 | 0.00 | - | 11 | 106 | 36.01% |
| MCHP240816C00115000 | 2024-04-30 9:58AM EDT | 115.00 | 1.50 | 1.05 | 1.25 | -0.20 | -11.76% | 1 | 59 | 35.66% |
| MCHP240816C00120000 | 2024-04-29 9:46AM EDT | 120.00 | 1.00 | 0.70 | 0.80 | 0.00 | - | 166 | 690 | 35.57% |
| MCHP240816C00125000 | 2024-04-30 11:32AM EDT | 125.00 | 0.49 | 0.40 | 0.50 | -0.01 | -2.00% | 1 | 85 | 35.45% |
| MCHP240816C00130000 | 2024-03-14 11:48AM EDT | 130.00 | 0.52 | 0.05 | 0.75 | 0.00 | - | 1 | 7 | 42.38% |
| MCHP240816C00135000 | 2024-03-07 11:35AM EDT | 135.00 | 0.70 | 0.05 | 0.80 | 0.00 | - | - | 6 | 46.41% |
PutsforAugust 16, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MCHP240816P00060000 | 2024-04-22 12:24PM EDT | 60.00 | 0.51 | 0.00 | 0.75 | 0.00 | - | 2 | 91 | 54.59% |
| MCHP240816P00065000 | 2024-02-28 10:30AM EDT | 65.00 | 1.35 | 0.45 | 0.60 | 0.00 | - | 1 | 177 | 43.75% |
| MCHP240816P00070000 | 2024-04-18 10:19AM EDT | 70.00 | 1.55 | 0.60 | 0.75 | 0.00 | - | 1 | 23 | 38.26% |
| MCHP240816P00072500 | 2024-04-22 10:00AM EDT | 72.50 | 2.40 | 0.85 | 1.00 | 0.00 | - | 4 | 49 | 37.37% |
| MCHP240816P00075000 | 2024-04-24 9:41AM EDT | 75.00 | 2.05 | 1.15 | 1.35 | 0.00 | - | 28 | 146 | 36.82% |
| MCHP240816P00077500 | 2024-04-25 10:24AM EDT | 77.50 | 1.55 | 1.55 | 1.75 | -0.40 | -20.51% | 1 | 121 | 35.96% |
| MCHP240816P00080000 | 2024-04-30 10:54AM EDT | 80.00 | 1.95 | 2.05 | 2.30 | +0.05 | +2.63% | 4 | 193 | 35.55% |
| MCHP240816P00082500 | 2024-04-23 2:36PM EDT | 82.50 | 4.40 | 0.75 | 4.80 | 0.00 | - | 1 | 205 | 46.09% |
| MCHP240816P00085000 | 2024-04-29 11:32AM EDT | 85.00 | 3.30 | 1.90 | 3.70 | 0.00 | - | 8 | 197 | 34.35% |
| MCHP240816P00087500 | 2024-04-29 3:10PM EDT | 87.50 | 3.90 | 4.30 | 4.60 | 0.00 | - | 34 | 210 | 33.79% |
| MCHP240816P00090000 | 2024-04-29 3:00PM EDT | 90.00 | 4.90 | 5.30 | 5.60 | 0.00 | - | 7 | 72 | 33.03% |
| MCHP240816P00092500 | 2024-04-30 11:31AM EDT | 92.50 | 6.20 | 6.50 | 6.80 | +0.20 | +3.33% | 1 | 117 | 32.56% |
| MCHP240816P00095000 | 2024-04-30 11:48AM EDT | 95.00 | 7.70 | 7.90 | 8.20 | +0.50 | +6.94% | 3 | 89 | 32.34% |
| MCHP240816P00097500 | 2024-04-29 3:21PM EDT | 97.50 | 8.60 | 9.40 | 9.70 | 0.00 | - | 33 | 58 | 31.89% |
| MCHP240816P00100000 | 2024-04-29 3:06PM EDT | 100.00 | 10.30 | 11.00 | 11.60 | 0.00 | - | 6 | 12 | 32.84% |
| MCHP240816P00105000 | 2024-03-26 9:52AM EDT | 105.00 | 18.10 | 15.90 | 16.30 | 0.00 | - | 1 | 3 | 38.32% |
© 2024 Yahoo. All rights reserved.