Microchip Technology Incorporated (MCHP)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
As of 10:41AM EDT. Market open.
CallsforNovember 15, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MCHP241115C00050000 | 2024-01-16 12:29PM EDT | 50.00 | 37.00 | 31.80 | 35.00 | 0.00 | - | - | 0 | 0.00% |
| MCHP241115C00055000 | 2024-02-15 4:44PM EDT | 55.00 | 29.25 | 33.20 | 38.00 | 0.00 | - | 16 | 8 | 0.00% |
| MCHP241115C00060000 | 2024-04-23 9:53AM EDT | 60.00 | 27.40 | 33.40 | 37.00 | 0.00 | - | - | 1 | 52.77% |
| MCHP241115C00065000 | 2024-04-23 9:46AM EDT | 65.00 | 22.50 | 30.10 | 30.80 | 0.00 | - | 1 | 12 | 49.88% |
| MCHP241115C00070000 | 2024-02-21 12:11PM EDT | 70.00 | 17.00 | 21.10 | 24.10 | 0.00 | - | - | 1 | 29.41% |
| MCHP241115C00072500 | 2024-03-13 12:07PM EDT | 72.50 | 22.50 | 17.90 | 18.20 | 0.00 | - | - | 4 | 0.00% |
| MCHP241115C00077500 | 2024-04-11 2:02PM EDT | 77.50 | 16.90 | 20.10 | 22.20 | 0.00 | - | 5 | 14 | 50.98% |
| MCHP241115C00080000 | 2024-04-24 10:42AM EDT | 80.00 | 16.40 | 18.20 | 18.70 | 0.00 | - | - | 1 | 42.21% |
| MCHP241115C00082500 | 2024-02-26 3:33PM EDT | 82.50 | 10.60 | 13.60 | 14.40 | 0.00 | - | 1 | 3 | 30.19% |
| MCHP241115C00085000 | 2024-03-08 12:01PM EDT | 85.00 | 15.60 | 9.70 | 11.90 | 0.00 | - | 14 | 149 | 26.45% |
| MCHP241115C00087500 | 2024-03-15 11:31AM EDT | 87.50 | 11.59 | 9.20 | 9.50 | 0.00 | - | 1 | 7 | 23.05% |
| MCHP241115C00090000 | 2024-04-24 11:06AM EDT | 90.00 | 10.26 | 12.00 | 13.30 | 0.00 | - | 1 | 64 | 42.87% |
| MCHP241115C00092500 | 2024-04-24 1:39PM EDT | 92.50 | 9.20 | 10.70 | 11.10 | 0.00 | - | 4 | 1,013 | 39.04% |
| MCHP241115C00095000 | 2024-04-24 11:19AM EDT | 95.00 | 7.76 | 9.40 | 9.80 | 0.00 | - | 1 | 314 | 38.28% |
| MCHP241115C00097500 | 2024-04-26 3:40PM EDT | 97.50 | 9.08 | 8.40 | 8.80 | 0.00 | - | 2 | 25 | 38.29% |
| MCHP241115C00100000 | 2024-04-24 3:59PM EDT | 100.00 | 6.41 | 7.30 | 7.70 | 0.00 | - | 4 | 125 | 37.62% |
| MCHP241115C00105000 | 2024-04-29 1:15PM EDT | 105.00 | 5.79 | 5.60 | 5.90 | 0.00 | - | 2 | 91 | 36.82% |
| MCHP241115C00110000 | 2024-04-29 2:27PM EDT | 110.00 | 4.43 | 4.20 | 4.50 | 0.00 | - | 1 | 25 | 36.35% |
| MCHP241115C00115000 | 2024-04-23 12:57PM EDT | 115.00 | 1.80 | 3.20 | 3.40 | 0.00 | - | 2 | 268 | 36.00% |
| MCHP241115C00120000 | 2024-04-24 11:11AM EDT | 120.00 | 1.81 | 2.35 | 2.55 | 0.00 | - | 1 | 53 | 35.73% |
| MCHP241115C00125000 | 2024-04-11 10:37AM EDT | 125.00 | 1.30 | 1.70 | 1.95 | 0.00 | - | 10 | 59 | 35.83% |
| MCHP241115C00130000 | 2024-04-23 3:59PM EDT | 130.00 | 0.61 | 1.25 | 1.45 | 0.00 | - | 5 | 36 | 35.68% |
| MCHP241115C00135000 | 2024-04-29 1:41PM EDT | 135.00 | 0.95 | 0.90 | 1.05 | 0.00 | - | 1 | 153 | 35.38% |
PutsforNovember 15, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MCHP241115P00050000 | 2024-04-05 2:22PM EDT | 50.00 | 0.40 | 0.00 | 2.35 | 0.00 | - | 1 | 1 | 61.28% |
| MCHP241115P00055000 | 2024-03-26 12:02PM EDT | 55.00 | 0.59 | 0.30 | 0.85 | 0.00 | - | 1 | 22 | 49.32% |
| MCHP241115P00060000 | 2024-04-24 1:38PM EDT | 60.00 | 0.80 | 0.55 | 0.75 | 0.00 | - | 1 | 29 | 41.28% |
| MCHP241115P00065000 | 2024-03-28 1:54PM EDT | 65.00 | 1.36 | 1.00 | 1.20 | 0.00 | - | 8 | 49 | 39.75% |
| MCHP241115P00070000 | 2024-04-19 3:54PM EDT | 70.00 | 3.60 | 1.55 | 1.80 | 0.00 | - | 857 | 866 | 37.99% |
| MCHP241115P00075000 | 2024-04-19 3:45PM EDT | 75.00 | 5.40 | 2.35 | 2.55 | 0.00 | - | 2 | 221 | 35.89% |
| MCHP241115P00077500 | 2024-04-17 11:49AM EDT | 77.50 | 5.00 | 2.85 | 3.10 | 0.00 | - | 20 | 405 | 35.32% |
| MCHP241115P00080000 | 2024-04-19 2:31PM EDT | 80.00 | 7.10 | 3.50 | 3.80 | 0.00 | - | 301 | 188 | 35.06% |
| MCHP241115P00082500 | 2024-04-22 10:02AM EDT | 82.50 | 8.20 | 4.20 | 4.50 | 0.00 | - | 1 | 69 | 34.37% |
| MCHP241115P00085000 | 2024-04-03 12:59PM EDT | 85.00 | 7.17 | 5.00 | 5.30 | 0.00 | - | 12 | 42 | 33.73% |
| MCHP241115P00087500 | 2024-04-15 2:27PM EDT | 87.50 | 9.50 | 5.90 | 7.20 | 0.00 | - | 1 | 24 | 37.00% |
| MCHP241115P00090000 | 2024-04-17 10:35AM EDT | 90.00 | 10.60 | 7.00 | 7.20 | 0.00 | - | 5 | 455 | 32.48% |
| MCHP241115P00092500 | 2024-03-26 12:48PM EDT | 92.50 | 11.70 | 8.70 | 9.10 | 0.00 | - | 11 | 222 | 34.77% |
| MCHP241115P00095000 | 2024-04-22 10:19AM EDT | 95.00 | 15.80 | 8.70 | 9.70 | 0.00 | - | 1 | 20 | 31.89% |
| MCHP241115P00097500 | 2024-04-19 10:36AM EDT | 97.50 | 17.10 | 10.70 | 11.10 | 0.00 | - | 1 | 1 | 31.54% |
| MCHP241115P00100000 | 2024-03-18 11:41AM EDT | 100.00 | 15.36 | 17.50 | 18.00 | 0.00 | - | 1 | 8 | 50.85% |
| MCHP241115P00105000 | 2024-02-26 10:49AM EDT | 105.00 | 22.80 | 19.10 | 20.00 | 0.00 | - | 6 | 6 | 45.92% |
| MCHP241115P00110000 | 2024-03-12 10:23AM EDT | 110.00 | 21.80 | 22.70 | 24.50 | 0.00 | - | - | 1 | 49.32% |
| MCHP241115P00120000 | 2024-03-18 12:17PM EDT | 120.00 | 31.52 | 32.80 | 36.80 | 0.00 | - | - | 1 | 59.50% |
© 2024 Yahoo. All rights reserved.