Microchip Technology Incorporated (MCHP)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforJanuary 17, 2025
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MCHP250117C00030000 | 2024-04-02 3:53PM EDT | 30.00 | 58.24 | 57.00 | 61.80 | 0.00 | - | 2 | 20 | 69.34% |
| MCHP250117C00035000 | 2024-04-25 3:13PM EDT | 35.00 | 56.90 | 55.20 | 58.40 | 0.00 | - | 1 | 5 | 60.35% |
| MCHP250117C00040000 | 2024-01-23 4:06PM EDT | 40.00 | 52.50 | 41.60 | 46.00 | 0.00 | - | 2 | 9 | 0.00% |
| MCHP250117C00045000 | 2024-01-29 12:43PM EDT | 45.00 | 42.18 | 36.30 | 40.80 | 0.00 | - | 1 | 8 | 0.00% |
| MCHP250117C00050000 | 2024-02-23 4:09PM EDT | 50.00 | 34.80 | 37.40 | 41.80 | 0.00 | - | 1 | 4 | 39.75% |
| MCHP250117C00055000 | 2024-03-19 12:21PM EDT | 55.00 | 34.16 | 30.40 | 32.00 | 0.00 | - | 1 | 7 | 0.00% |
| MCHP250117C00060000 | 2024-01-24 11:54AM EDT | 60.00 | 33.90 | 25.60 | 26.80 | 0.00 | - | 1 | 7 | 0.00% |
| MCHP250117C00065000 | 2024-01-10 10:38AM EDT | 65.00 | 24.65 | 22.40 | 25.60 | 0.00 | - | 3 | 23 | 0.00% |
| MCHP250117C00067500 | 2024-04-23 9:46AM EDT | 67.50 | 21.60 | 24.90 | 27.00 | 0.00 | - | 5 | 12 | 42.62% |
| MCHP250117C00070000 | 2024-03-07 3:47PM EDT | 70.00 | 28.15 | 22.20 | 22.50 | 0.00 | - | 2 | 101 | 26.80% |
| MCHP250117C00072500 | 2023-10-27 11:25AM EDT | 72.50 | 13.40 | 18.80 | 19.80 | 0.00 | - | 1 | 0 | 22.61% |
| MCHP250117C00075000 | 2024-04-25 10:51AM EDT | 75.00 | 21.20 | 20.30 | 21.10 | 0.00 | - | 2 | 95 | 39.81% |
| MCHP250117C00077500 | 2024-03-25 9:54AM EDT | 77.50 | 17.10 | 18.80 | 19.20 | 0.00 | - | 1 | 160 | 38.67% |
| MCHP250117C00080000 | 2024-04-22 2:25PM EDT | 80.00 | 13.00 | 15.90 | 18.50 | 0.00 | - | 22 | 143 | 41.96% |
| MCHP250117C00082500 | 2024-04-26 1:28PM EDT | 82.50 | 19.00 | 14.30 | 15.90 | 0.00 | - | 2 | 211 | 37.58% |
| MCHP250117C00085000 | 2024-05-10 11:55AM EDT | 85.00 | 13.90 | 12.50 | 14.30 | -0.45 | -3.14% | 29 | 953 | 36.79% |
| MCHP250117C00087500 | 2024-04-26 1:03PM EDT | 87.50 | 15.90 | 12.60 | 12.80 | 0.00 | - | 1 | 138 | 36.06% |
| MCHP250117C00090000 | 2024-04-30 1:07PM EDT | 90.00 | 12.90 | 11.20 | 11.50 | 0.00 | - | 1 | 738 | 35.73% |
| MCHP250117C00092500 | 2024-05-09 10:48AM EDT | 92.50 | 10.60 | 10.00 | 10.30 | 0.00 | - | 20 | 888 | 35.44% |
| MCHP250117C00095000 | 2024-05-08 9:36AM EDT | 95.00 | 9.35 | 7.60 | 9.10 | 0.00 | - | 1 | 1,385 | 34.86% |
| MCHP250117C00097500 | 2024-05-07 9:47AM EDT | 97.50 | 8.70 | 7.80 | 9.90 | 0.00 | - | 1 | 713 | 40.58% |
| MCHP250117C00100000 | 2024-05-10 3:36PM EDT | 100.00 | 6.90 | 6.90 | 7.10 | -0.55 | -7.38% | 1 | 1,308 | 34.16% |
| MCHP250117C00105000 | 2024-05-10 1:27PM EDT | 105.00 | 5.21 | 5.30 | 5.50 | 0.00 | - | 1 | 308 | 33.72% |
| MCHP250117C00110000 | 2024-05-08 1:06PM EDT | 110.00 | 3.99 | 4.00 | 4.20 | 0.00 | - | 40 | 537 | 33.30% |
| MCHP250117C00115000 | 2024-05-08 9:38AM EDT | 115.00 | 3.40 | 3.00 | 3.20 | 0.00 | - | 20 | 646 | 33.07% |
| MCHP250117C00120000 | 2024-05-07 3:57PM EDT | 120.00 | 2.67 | 2.20 | 2.40 | 0.00 | - | 40 | 223 | 32.79% |
| MCHP250117C00125000 | 2024-05-07 3:52PM EDT | 125.00 | 2.05 | 1.65 | 1.80 | 0.00 | - | 78 | 271 | 32.63% |
| MCHP250117C00130000 | 2024-05-09 12:27PM EDT | 130.00 | 1.35 | 1.20 | 1.35 | 0.00 | - | 5 | 198 | 32.56% |
| MCHP250117C00135000 | 2024-05-09 10:04AM EDT | 135.00 | 0.90 | 0.65 | 1.05 | -0.15 | -14.29% | 4 | 1,692 | 32.81% |
| MCHP250117C00140000 | 2024-05-08 3:16PM EDT | 140.00 | 0.80 | 0.65 | 0.80 | 0.00 | - | 6 | 170 | 32.91% |
PutsforJanuary 17, 2025
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MCHP250117P00030000 | 2024-01-29 11:45AM EDT | 30.00 | 0.25 | 0.00 | 0.55 | 0.00 | - | 3 | 25 | 68.46% |
| MCHP250117P00035000 | 2023-10-10 9:48AM EDT | 35.00 | 0.70 | 0.20 | 0.85 | 0.00 | - | 1 | 8 | 66.89% |
| MCHP250117P00037500 | 2024-01-09 11:17AM EDT | 37.50 | 0.80 | 0.05 | 0.75 | 0.00 | - | - | 2 | 59.38% |
| MCHP250117P00040000 | 2024-01-03 12:10PM EDT | 40.00 | 0.75 | 0.10 | 1.60 | 0.00 | - | 113 | 728 | 64.60% |
| MCHP250117P00042500 | 2024-05-06 2:42PM EDT | 42.50 | 0.06 | 0.00 | 1.25 | 0.00 | - | 1 | 6 | 56.57% |
| MCHP250117P00045000 | 2024-01-30 12:36PM EDT | 45.00 | 0.70 | 0.20 | 1.85 | 0.00 | - | 7 | 20 | 59.01% |
| MCHP250117P00047500 | 2024-01-25 10:30AM EDT | 47.50 | 0.61 | 0.30 | 1.05 | 0.00 | - | 1 | 76 | 50.15% |
| MCHP250117P00050000 | 2024-05-10 3:32PM EDT | 50.00 | 0.45 | 0.20 | 0.95 | -0.13 | -22.41% | 1 | 47 | 50.56% |
| MCHP250117P00055000 | 2024-05-06 12:08PM EDT | 55.00 | 0.65 | 0.25 | 1.10 | 0.00 | - | 5 | 117 | 45.51% |
| MCHP250117P00060000 | 2024-05-10 2:10PM EDT | 60.00 | 0.90 | 0.75 | 1.00 | -0.10 | -10.00% | 2 | 179 | 38.16% |
| MCHP250117P00062500 | 2024-05-08 9:32AM EDT | 62.50 | 1.25 | 0.95 | 1.20 | 0.00 | - | 1 | 350 | 37.01% |
| MCHP250117P00065000 | 2024-05-07 11:45AM EDT | 65.00 | 1.37 | 1.25 | 1.45 | 0.00 | - | 1 | 595 | 36.00% |
| MCHP250117P00067500 | 2024-05-07 1:58PM EDT | 67.50 | 1.75 | 1.55 | 1.75 | 0.00 | - | 4 | 453 | 35.06% |
| MCHP250117P00070000 | 2024-05-10 10:04AM EDT | 70.00 | 2.00 | 1.95 | 2.15 | -1.10 | -35.48% | 3 | 1,024 | 34.45% |
| MCHP250117P00072500 | 2024-05-06 3:38PM EDT | 72.50 | 2.80 | 2.40 | 2.60 | 0.00 | - | 13 | 537 | 33.75% |
| MCHP250117P00075000 | 2024-05-08 11:34AM EDT | 75.00 | 3.50 | 2.95 | 3.10 | 0.00 | - | 1 | 350 | 32.98% |
| MCHP250117P00077500 | 2024-05-07 10:02AM EDT | 77.50 | 3.80 | 3.50 | 3.70 | 0.00 | - | 12 | 377 | 32.34% |
| MCHP250117P00080000 | 2024-05-07 3:01PM EDT | 80.00 | 4.30 | 4.20 | 4.40 | 0.00 | - | 112 | 1,139 | 31.77% |
| MCHP250117P00082500 | 2024-05-07 2:33PM EDT | 82.50 | 5.20 | 5.00 | 5.20 | 0.00 | - | 70 | 486 | 31.24% |
| MCHP250117P00085000 | 2024-05-10 1:51PM EDT | 85.00 | 6.10 | 5.90 | 6.10 | 0.00 | - | 12 | 1,312 | 30.74% |
| MCHP250117P00087500 | 2024-05-07 9:59AM EDT | 87.50 | 7.20 | 6.90 | 7.20 | 0.00 | - | 10 | 603 | 30.57% |
| MCHP250117P00090000 | 2024-05-10 11:07AM EDT | 90.00 | 8.10 | 8.00 | 8.20 | -0.70 | -7.95% | 2 | 1,844 | 29.71% |
| MCHP250117P00092500 | 2024-05-10 11:53AM EDT | 92.50 | 9.45 | 9.20 | 9.40 | -0.55 | -5.50% | 300 | 216 | 29.18% |
| MCHP250117P00095000 | 2024-04-30 11:17AM EDT | 95.00 | 10.70 | 10.50 | 10.70 | 0.00 | - | 4 | 303 | 28.63% |
| MCHP250117P00097500 | 2024-05-02 2:57PM EDT | 97.50 | 13.70 | 11.90 | 12.20 | 0.00 | - | 6 | 56 | 28.38% |
| MCHP250117P00100000 | 2024-03-06 10:45AM EDT | 100.00 | 17.00 | 17.00 | 17.80 | 0.00 | - | 1 | 9 | 41.48% |
| MCHP250117P00105000 | 2024-03-12 10:51AM EDT | 105.00 | 18.50 | 19.60 | 20.50 | 0.00 | - | 1 | 2 | 38.92% |
| MCHP250117P00110000 | 2024-03-07 11:11AM EDT | 110.00 | 20.86 | 24.10 | 24.80 | 0.00 | - | 1 | 12 | 40.96% |
| MCHP250117P00115000 | 2024-04-03 9:47AM EDT | 115.00 | 28.40 | 24.90 | 25.50 | 0.00 | - | 1 | 2 | 27.75% |
| MCHP250117P00120000 | 2023-12-27 10:50AM EDT | 120.00 | 29.70 | 33.30 | 33.80 | 0.00 | - | 1 | 3 | 44.90% |
| MCHP250117P00125000 | 2024-05-08 9:42AM EDT | 125.00 | 34.32 | 32.40 | 35.70 | 0.00 | - | 3 | 2 | 34.79% |
© 2024 Yahoo. All rights reserved.