Microchip Technology Incorporated (MCHP)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforFebruary 21, 2025
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MCHP250221C00055000 | 2024-10-09 3:07PM EDT | 55.00 | 23.90 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| MCHP250221C00060000 | 2024-10-04 12:24PM EDT | 60.00 | 19.63 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MCHP250221C00065000 | 2024-10-09 9:57AM EDT | 65.00 | 15.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MCHP250221C00067500 | 2024-10-15 9:57AM EDT | 67.50 | 14.60 | 0.00 | 0.00 | 0.00 | - | 34 | 0 | 0.00% |
| MCHP250221C00070000 | 2024-09-24 2:30PM EDT | 70.00 | 12.10 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| MCHP250221C00072500 | 2024-09-24 10:00AM EDT | 72.50 | 11.40 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| MCHP250221C00075000 | 2024-10-11 3:45PM EDT | 75.00 | 9.49 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MCHP250221C00077500 | 2024-10-16 10:46AM EDT | 77.50 | 7.20 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.78% |
| MCHP250221C00080000 | 2024-10-16 11:59AM EDT | 80.00 | 5.90 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 1.56% |
| MCHP250221C00082500 | 2024-10-10 2:27PM EDT | 82.50 | 4.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| MCHP250221C00085000 | 2024-10-15 3:26PM EDT | 85.00 | 3.40 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| MCHP250221C00087500 | 2024-10-04 12:55PM EDT | 87.50 | 4.08 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| MCHP250221C00090000 | 2024-10-02 10:35AM EDT | 90.00 | 3.55 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| MCHP250221C00092500 | 2024-10-15 1:08PM EDT | 92.50 | 2.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| MCHP250221C00095000 | 2024-10-10 9:46AM EDT | 95.00 | 1.95 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| MCHP250221C00097500 | 2024-10-02 12:07PM EDT | 97.50 | 2.00 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 12.50% |
| MCHP250221C00100000 | 2024-10-16 11:32AM EDT | 100.00 | 1.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| MCHP250221C00105000 | 2024-10-04 2:59PM EDT | 105.00 | 0.85 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| MCHP250221C00110000 | 2024-10-08 12:05PM EDT | 110.00 | 0.55 | 0.00 | 0.00 | 0.00 | - | 60 | 0 | 12.50% |
| MCHP250221C00115000 | 2024-10-08 12:00PM EDT | 115.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| MCHP250221C00125000 | 2024-09-20 11:05AM EDT | 125.00 | 0.29 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
PutsforFebruary 21, 2025
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MCHP250221P00037500 | 2024-09-20 10:29AM EDT | 37.50 | 0.29 | 0.00 | 0.00 | 0.00 | - | 1,734 | 0 | 25.00% |
| MCHP250221P00042500 | 2024-08-28 11:17AM EDT | 42.50 | 0.30 | 0.05 | 0.75 | 0.00 | - | 1 | 1 | 60.06% |
| MCHP250221P00045000 | 2024-08-08 11:08AM EDT | 45.00 | 0.78 | 0.55 | 1.00 | 0.00 | - | 5 | 6 | 63.75% |
| MCHP250221P00050000 | 2024-10-04 1:41PM EDT | 50.00 | 0.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| MCHP250221P00055000 | 2024-10-15 3:24PM EDT | 55.00 | 1.02 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| MCHP250221P00060000 | 2024-10-17 10:40AM EDT | 60.00 | 1.55 | 0.00 | 0.00 | 0.00 | - | 34 | 0 | 12.50% |
| MCHP250221P00065000 | 2024-10-07 12:07PM EDT | 65.00 | 2.95 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| MCHP250221P00067500 | 2024-09-30 1:55PM EDT | 67.50 | 2.85 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| MCHP250221P00070000 | 2024-10-01 1:30PM EDT | 70.00 | 4.40 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 3.13% |
| MCHP250221P00072500 | 2024-10-15 11:42AM EDT | 72.50 | 4.80 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 3.13% |
| MCHP250221P00075000 | 2024-10-15 11:39AM EDT | 75.00 | 5.80 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.78% |
| MCHP250221P00077500 | 2024-10-10 2:21PM EDT | 77.50 | 7.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MCHP250221P00080000 | 2024-10-14 11:12AM EDT | 80.00 | 7.70 | 0.00 | 0.00 | 0.00 | - | 267 | 0 | 0.00% |
| MCHP250221P00082500 | 2024-10-04 9:44AM EDT | 82.50 | 9.40 | 0.00 | 0.00 | 0.00 | - | 100 | 0 | 0.00% |
| MCHP250221P00085000 | 2024-09-30 1:39PM EDT | 85.00 | 10.30 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| MCHP250221P00087500 | 2024-09-30 1:16PM EDT | 87.50 | 12.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MCHP250221P00090000 | 2024-08-14 12:14PM EDT | 90.00 | 15.30 | 15.00 | 15.30 | 0.00 | - | 6 | 77 | 33.33% |
| MCHP250221P00092500 | 2024-09-17 2:59PM EDT | 92.50 | 17.62 | 17.40 | 17.80 | 0.00 | - | 1 | 3 | 36.44% |
| MCHP250221P00095000 | 2024-07-17 11:41AM EDT | 95.00 | 8.60 | 16.60 | 17.10 | 0.00 | - | - | 23 | 0.00% |
| MCHP250221P00097500 | 2024-09-24 2:30PM EDT | 97.50 | 21.00 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.