Microchip Technology Incorporated (MCHP)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
As of 02:34PM EDT. Market open.
CallsforOctober 18, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MCHP241018C00045000 | 2023-07-06 11:31AM EDT | 45.00 | 43.90 | 40.10 | 40.80 | 0.00 | - | 1 | 2 | 91.08% |
| MCHP241018C00050000 | 2023-06-28 11:36AM EDT | 50.00 | 39.80 | 44.70 | 46.50 | 0.00 | - | - | 0 | 129.48% |
| MCHP241018C00055000 | 2023-07-17 3:13PM EDT | 55.00 | 40.80 | 28.60 | 29.20 | 0.00 | - | 7 | 16 | 61.63% |
| MCHP241018C00060000 | 2023-07-20 11:27AM EDT | 60.00 | 34.30 | 24.60 | 25.10 | 0.00 | - | 7 | 15 | 56.32% |
| MCHP241018C00065000 | 2023-09-07 11:25AM EDT | 65.00 | 20.40 | 18.00 | 18.30 | 0.00 | - | 2 | 35 | 41.50% |
| MCHP241018C00067500 | 2023-07-18 10:45AM EDT | 67.50 | 31.00 | 19.60 | 20.10 | 0.00 | - | 7 | 20 | 51.98% |
| MCHP241018C00070000 | 2023-07-19 10:43AM EDT | 70.00 | 29.30 | 18.10 | 18.80 | 0.00 | - | 7 | 14 | 51.19% |
| MCHP241018C00072500 | 2023-09-07 11:22AM EDT | 72.50 | 15.80 | 13.50 | 13.80 | 0.00 | - | 1 | 14 | 39.22% |
| MCHP241018C00075000 | 2023-09-13 10:00AM EDT | 75.00 | 14.30 | 12.10 | 12.50 | 0.00 | - | 3 | 30 | 38.65% |
| MCHP241018C00077500 | 2023-08-31 12:25PM EDT | 77.50 | 15.90 | 11.00 | 11.20 | 0.00 | - | 1 | 21 | 37.84% |
| MCHP241018C00080000 | 2023-09-21 1:35PM EDT | 80.00 | 10.65 | 9.90 | 10.10 | 0.00 | - | 10 | 88 | 37.43% |
| MCHP241018C00082500 | 2023-09-27 1:48PM EDT | 82.50 | 8.80 | 8.80 | 9.10 | -11.70 | -57.07% | 10 | 10 | 37.10% |
| MCHP241018C00085000 | 2023-09-27 1:43PM EDT | 85.00 | 7.80 | 7.90 | 8.10 | -0.85 | -9.83% | 7 | 157 | 36.54% |
| MCHP241018C00090000 | 2023-09-26 1:08PM EDT | 90.00 | 6.70 | 6.10 | 6.40 | 0.00 | - | 1 | 124 | 35.69% |
| MCHP241018C00095000 | 2023-09-18 2:50PM EDT | 95.00 | 5.49 | 4.70 | 5.00 | 0.00 | - | 1 | 1,656 | 34.95% |
| MCHP241018C00100000 | 2023-09-22 11:12AM EDT | 100.00 | 4.20 | 3.60 | 3.90 | 0.00 | - | 1 | 30 | 34.44% |
| MCHP241018C00105000 | 2023-09-26 10:08AM EDT | 105.00 | 3.00 | 2.80 | 2.95 | 0.00 | - | 1 | 5 | 33.72% |
| MCHP241018C00110000 | 2023-09-21 10:10AM EDT | 110.00 | 2.45 | 2.10 | 2.30 | 0.00 | - | 1 | 4 | 33.52% |
| MCHP241018C00115000 | 2023-08-30 12:00PM EDT | 115.00 | 3.40 | 1.60 | 1.75 | 0.00 | - | 1 | 5 | 33.15% |
| MCHP241018C00120000 | 2023-08-03 10:31AM EDT | 120.00 | 4.70 | 2.40 | 2.65 | 0.00 | - | 3 | 12 | 40.02% |
| MCHP241018C00125000 | 2023-09-11 1:23PM EDT | 125.00 | 1.35 | 0.90 | 1.00 | 0.00 | - | 32 | 33 | 32.57% |
| MCHP241018C00130000 | 2023-09-12 9:30AM EDT | 130.00 | 0.95 | 0.65 | 0.75 | 0.00 | - | 1 | 2 | 32.30% |
| MCHP241018C00135000 | 2023-08-02 12:45PM EDT | 135.00 | 2.95 | 1.15 | 1.30 | 0.00 | - | 1 | 2 | 38.36% |
PutsforOctober 18, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MCHP241018P00045000 | 2023-05-24 10:09AM EDT | 45.00 | 2.50 | 1.40 | 1.70 | 0.00 | - | 2 | 2 | 44.89% |
| MCHP241018P00050000 | 2023-07-20 1:05PM EDT | 50.00 | 1.51 | 2.00 | 2.25 | 0.00 | - | - | 1 | 41.55% |
| MCHP241018P00055000 | 2023-09-14 10:07AM EDT | 55.00 | 2.50 | 2.80 | 2.95 | 0.00 | - | 1 | 5 | 38.49% |
| MCHP241018P00060000 | 2023-09-25 3:49PM EDT | 60.00 | 3.63 | 3.80 | 4.00 | 0.00 | - | 1 | 21 | 36.37% |
| MCHP241018P00065000 | 2023-09-25 3:49PM EDT | 65.00 | 4.95 | 5.20 | 5.40 | 0.00 | - | 1 | 32 | 34.68% |
| MCHP241018P00067500 | 2023-08-25 12:32PM EDT | 67.50 | 6.10 | 5.50 | 5.80 | 0.00 | - | 1 | 4 | 32.33% |
| MCHP241018P00070000 | 2023-09-25 1:01PM EDT | 70.00 | 6.50 | 6.90 | 7.20 | 0.00 | - | 1 | 35 | 33.33% |
| MCHP241018P00072500 | 2023-09-05 10:43AM EDT | 72.50 | 6.60 | 7.90 | 8.20 | 0.00 | - | 19 | 14 | 32.56% |
| MCHP241018P00075000 | 2023-09-25 1:03PM EDT | 75.00 | 8.50 | 9.00 | 9.30 | 0.00 | - | 1 | 6 | 31.84% |
| MCHP241018P00077500 | 2023-09-26 3:55PM EDT | 77.50 | 10.20 | 10.20 | 10.50 | 0.00 | - | 1 | 4 | 31.13% |
| MCHP241018P00080000 | 2023-09-22 1:28PM EDT | 80.00 | 10.80 | 11.40 | 11.80 | 0.00 | - | 1 | 64 | 30.46% |
| MCHP241018P00082500 | 2023-09-05 10:25AM EDT | 82.50 | 10.50 | 12.80 | 13.20 | 0.00 | - | 4 | 27 | 29.80% |
| MCHP241018P00085000 | 2023-09-22 10:26AM EDT | 85.00 | 13.85 | 14.30 | 14.60 | 0.00 | - | 10 | 168 | 28.83% |
| MCHP241018P00090000 | 2023-09-25 12:51PM EDT | 90.00 | 16.80 | 17.50 | 17.90 | 0.00 | - | 1 | 54 | 27.58% |
| MCHP241018P00095000 | 2023-08-04 2:40PM EDT | 95.00 | 18.00 | 17.20 | 17.60 | 0.00 | - | 1 | 26 | 0.00% |
| MCHP241018P00100000 | 2023-07-18 2:10PM EDT | 100.00 | 15.60 | 23.30 | 23.70 | 0.00 | - | 1 | 1 | 0.00% |
| MCHP241018P00115000 | 2023-08-29 10:22AM EDT | 115.00 | 34.00 | 38.60 | 39.50 | 0.00 | - | 1 | 8 | 25.61% |
© 2023 Yahoo. All rights reserved.
