Microchip Technology Incorporated (MCHP)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforMay 17, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MCHP240517C00070000 | 2024-04-19 3:44PM EDT | 70.00 | 12.10 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| MCHP240517C00075000 | 2024-04-19 3:31PM EDT | 75.00 | 7.70 | 0.00 | 0.00 | 0.00 | - | 27 | 0 | 0.00% |
| MCHP240517C00077500 | 2024-04-22 1:31PM EDT | 77.50 | 7.60 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| MCHP240517C00080000 | 2024-04-19 3:44PM EDT | 80.00 | 4.60 | 0.00 | 0.00 | 0.00 | - | 64 | 0 | 0.00% |
| MCHP240517C00082500 | 2024-04-22 2:06PM EDT | 82.50 | 4.40 | 0.00 | 0.00 | 0.00 | - | 117 | 0 | 0.00% |
| MCHP240517C00085000 | 2024-04-22 3:43PM EDT | 85.00 | 3.20 | 0.00 | 0.00 | 0.00 | - | 69 | 0 | 1.56% |
| MCHP240517C00087500 | 2024-04-22 3:12PM EDT | 87.50 | 2.30 | 0.00 | 0.00 | 0.00 | - | 314 | 0 | 6.25% |
| MCHP240517C00090000 | 2024-04-22 3:33PM EDT | 90.00 | 1.45 | 0.00 | 0.00 | 0.00 | - | 1,947 | 0 | 6.25% |
| MCHP240517C00092500 | 2024-04-22 3:48PM EDT | 92.50 | 0.89 | 0.00 | 0.00 | 0.00 | - | 114 | 0 | 12.50% |
| MCHP240517C00095000 | 2024-04-22 3:04PM EDT | 95.00 | 0.60 | 0.00 | 0.00 | 0.00 | - | 48 | 0 | 12.50% |
| MCHP240517C00097500 | 2024-04-22 12:22PM EDT | 97.50 | 0.25 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| MCHP240517C00100000 | 2024-04-22 1:51PM EDT | 100.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 71 | 0 | 12.50% |
| MCHP240517C00105000 | 2024-04-18 10:02AM EDT | 105.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| MCHP240517C00110000 | 2024-04-09 3:55PM EDT | 110.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 25.00% |
| MCHP240517C00115000 | 2024-04-16 1:48PM EDT | 115.00 | 0.23 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| MCHP240517C00120000 | 2024-04-05 2:28PM EDT | 120.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 25.00% |
PutsforMay 17, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MCHP240517P00065000 | 2024-04-18 10:02AM EDT | 65.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| MCHP240517P00070000 | 2024-04-22 2:29PM EDT | 70.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 736 | 0 | 12.50% |
| MCHP240517P00075000 | 2024-04-22 3:29PM EDT | 75.00 | 0.69 | 0.00 | 0.00 | 0.00 | - | 1,207 | 0 | 12.50% |
| MCHP240517P00077500 | 2024-04-22 3:08PM EDT | 77.50 | 1.10 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 6.25% |
| MCHP240517P00080000 | 2024-04-22 3:29PM EDT | 80.00 | 1.85 | 0.00 | 0.00 | 0.00 | - | 149 | 0 | 3.13% |
| MCHP240517P00082500 | 2024-04-22 3:54PM EDT | 82.50 | 2.95 | 0.00 | 0.00 | 0.00 | - | 457 | 0 | 1.56% |
| MCHP240517P00085000 | 2024-04-22 3:49PM EDT | 85.00 | 4.10 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| MCHP240517P00087500 | 2024-04-22 3:29PM EDT | 87.50 | 5.40 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MCHP240517P00090000 | 2024-04-22 3:32PM EDT | 90.00 | 7.10 | 0.00 | 0.00 | 0.00 | - | 23 | 0 | 0.00% |
| MCHP240517P00092500 | 2024-04-19 10:44AM EDT | 92.50 | 9.47 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| MCHP240517P00095000 | 2024-04-09 3:56PM EDT | 95.00 | 6.00 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| MCHP240517P00097500 | 2024-04-01 10:22AM EDT | 97.50 | 9.20 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 0.00% |
| MCHP240517P00100000 | 2024-04-12 12:50PM EDT | 100.00 | 14.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.