Microchip Technology Incorporated (MCHP)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforApril 21, 2023
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MCHP230421C00030000 | 2023-03-29 10:42AM EDT | 30.00 | 49.20 | 53.20 | 54.80 | 0.00 | - | 1 | 1 | 215.23% |
| MCHP230421C00045000 | 2023-03-27 9:30AM EDT | 45.00 | 34.50 | 38.30 | 39.70 | 0.00 | - | - | 10 | 136.33% |
| MCHP230421C00050000 | 2023-03-07 10:49AM EDT | 50.00 | 33.24 | 33.30 | 34.70 | 0.00 | - | - | 6 | 115.82% |
| MCHP230421C00055000 | 2023-03-16 3:54PM EDT | 55.00 | 28.00 | 28.30 | 29.60 | 0.00 | - | - | 769 | 92.77% |
| MCHP230421C00060000 | 2023-03-22 1:48PM EDT | 60.00 | 23.00 | 23.50 | 24.50 | 0.00 | - | - | 469 | 79.69% |
| MCHP230421C00065000 | 2023-03-24 11:30AM EDT | 65.00 | 14.72 | 18.70 | 19.60 | 0.00 | - | - | 123 | 70.70% |
| MCHP230421C00070000 | 2023-03-30 3:52PM EDT | 70.00 | 13.20 | 13.60 | 14.70 | 0.00 | - | 1 | 846 | 53.86% |
| MCHP230421C00075000 | 2023-03-31 3:38PM EDT | 75.00 | 9.05 | 9.00 | 9.70 | +0.65 | +7.74% | 4 | 859 | 50.10% |
| MCHP230421C00080000 | 2023-03-31 3:58PM EDT | 80.00 | 5.10 | 5.10 | 5.40 | +0.50 | +10.87% | 208 | 6,902 | 40.31% |
| MCHP230421C00085000 | 2023-03-31 3:56PM EDT | 85.00 | 2.20 | 2.00 | 2.15 | +0.35 | +18.92% | 422 | 3,533 | 33.64% |
| MCHP230421C00090000 | 2023-03-31 3:55PM EDT | 90.00 | 0.54 | 0.50 | 0.60 | +0.06 | +12.50% | 101 | 1,759 | 31.45% |
| MCHP230421C00095000 | 2023-03-31 1:36PM EDT | 95.00 | 0.12 | 0.10 | 0.15 | +0.02 | +20.00% | 9 | 1,615 | 32.23% |
| MCHP230421C00100000 | 2023-03-31 2:19PM EDT | 100.00 | 0.10 | 0.00 | 0.10 | +0.01 | +11.11% | 11 | 679 | 39.26% |
| MCHP230421C00105000 | 2023-03-23 9:44AM EDT | 105.00 | 0.35 | 0.00 | 0.10 | 0.00 | - | - | 50 | 47.85% |
| MCHP230421C00110000 | 2023-03-14 2:08PM EDT | 110.00 | 0.03 | 0.00 | 0.10 | 0.00 | - | - | 3 | 50.59% |
PutsforApril 21, 2023
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MCHP230421P00045000 | 2023-03-17 12:34PM EDT | 45.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | - | 1,245 | 110.16% |
| MCHP230421P00055000 | 2023-03-14 11:20AM EDT | 55.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | - | 2,287 | 77.34% |
| MCHP230421P00060000 | 2023-03-31 12:06PM EDT | 60.00 | 0.07 | 0.00 | 0.10 | -0.03 | -30.00% | 5 | 665 | 62.89% |
| MCHP230421P00065000 | 2023-03-31 1:36PM EDT | 65.00 | 0.03 | 0.00 | 0.15 | -0.12 | -80.00% | 1 | 4,036 | 52.34% |
| MCHP230421P00070000 | 2023-03-31 1:36PM EDT | 70.00 | 0.18 | 0.15 | 0.20 | -0.04 | -18.18% | 4 | 2,394 | 46.88% |
| MCHP230421P00075000 | 2023-03-31 3:54PM EDT | 75.00 | 0.40 | 0.35 | 0.45 | -0.20 | -33.33% | 19 | 2,230 | 39.55% |
| MCHP230421P00080000 | 2023-03-31 2:39PM EDT | 80.00 | 1.35 | 1.10 | 1.25 | -0.30 | -18.18% | 307 | 2,261 | 34.91% |
| MCHP230421P00085000 | 2023-03-31 12:16PM EDT | 85.00 | 3.20 | 2.95 | 3.20 | -0.80 | -20.00% | 6 | 1,376 | 31.52% |
| MCHP230421P00090000 | 2023-03-22 12:59PM EDT | 90.00 | 7.92 | 6.40 | 6.70 | 0.00 | - | - | 3 | 29.10% |
| MCHP230421P00095000 | 2023-03-31 9:55AM EDT | 95.00 | 11.89 | 10.80 | 11.50 | +0.55 | +4.85% | 2 | 2 | 37.01% |
| MCHP230421P00100000 | 2023-03-22 2:32PM EDT | 100.00 | 16.80 | 15.70 | 16.80 | 0.00 | - | - | 0 | 57.13% |
| MCHP230421P00105000 | 2023-03-09 11:24AM EDT | 105.00 | 19.65 | 20.70 | 21.80 | 0.00 | - | - | 0 | 68.02% |
© 2023 Yahoo. All rights reserved.
