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 | 22.30 | 25.40 | 0.00 | - | 7 | 9 | 69.43% |
| MCHP240517C00075000 | 2024-04-19 3:31PM EDT | 75.00 | 7.70 | 17.80 | 20.30 | 0.00 | - | 27 | 38 | 63.28% |
| MCHP240517C00077500 | 2024-04-23 9:45AM EDT | 77.50 | 8.30 | 15.60 | 17.40 | 0.00 | - | 9 | 21 | 54.25% |
| MCHP240517C00080000 | 2024-04-26 12:33PM EDT | 80.00 | 14.64 | 12.20 | 14.40 | +7.29 | +99.18% | 11 | 239 | 57.13% |
| MCHP240517C00082500 | 2024-04-24 10:32AM EDT | 82.50 | 9.53 | 11.70 | 12.10 | 0.00 | - | 5 | 217 | 52.88% |
| MCHP240517C00085000 | 2024-04-26 12:21PM EDT | 85.00 | 10.20 | 9.20 | 9.80 | +2.80 | +37.84% | 16 | 305 | 47.63% |
| MCHP240517C00087500 | 2024-04-26 11:41AM EDT | 87.50 | 8.20 | 7.50 | 7.80 | +1.90 | +30.16% | 7 | 399 | 45.56% |
| MCHP240517C00090000 | 2024-04-26 3:56PM EDT | 90.00 | 6.08 | 4.30 | 6.10 | +1.18 | +24.08% | 50 | 3,014 | 45.04% |
| MCHP240517C00092500 | 2024-04-26 2:53PM EDT | 92.50 | 4.65 | 4.20 | 4.50 | +1.15 | +32.86% | 172 | 1,079 | 43.09% |
| MCHP240517C00095000 | 2024-04-26 3:54PM EDT | 95.00 | 3.17 | 3.00 | 3.20 | +0.62 | +24.31% | 348 | 431 | 41.80% |
| MCHP240517C00097500 | 2024-04-26 3:54PM EDT | 97.50 | 2.22 | 2.05 | 2.20 | +0.67 | +43.23% | 121 | 337 | 41.04% |
| MCHP240517C00100000 | 2024-04-26 3:52PM EDT | 100.00 | 1.40 | 1.35 | 1.50 | +0.30 | +27.27% | 532 | 570 | 41.07% |
| MCHP240517C00105000 | 2024-04-26 3:45PM EDT | 105.00 | 0.60 | 0.50 | 0.65 | +0.16 | +36.36% | 19 | 291 | 41.41% |
| MCHP240517C00110000 | 2024-04-26 2:17PM EDT | 110.00 | 0.21 | 0.15 | 0.25 | +0.08 | +61.54% | 25 | 108 | 41.50% |
| MCHP240517C00115000 | 2024-04-25 10:38AM EDT | 115.00 | 0.22 | 0.00 | 0.45 | 0.00 | - | 25 | 59 | 56.89% |
| MCHP240517C00120000 | 2024-04-05 2:28PM EDT | 120.00 | 0.30 | 0.00 | 0.85 | 0.00 | - | 10 | 13 | 64.75% |
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 | 0.10 | 0.00 | - | 2 | 2 | 65.43% |
| MCHP240517P00070000 | 2024-04-23 1:40PM EDT | 70.00 | 0.25 | 0.05 | 0.10 | 0.00 | - | 1 | 767 | 56.64% |
| MCHP240517P00075000 | 2024-04-26 12:35PM EDT | 75.00 | 0.14 | 0.10 | 0.15 | -0.11 | -44.00% | 1 | 1,209 | 50.29% |
| MCHP240517P00077500 | 2024-04-26 10:31AM EDT | 77.50 | 0.12 | 0.05 | 0.25 | -0.13 | -52.00% | 4 | 1,363 | 48.73% |
| MCHP240517P00080000 | 2024-04-26 12:45PM EDT | 80.00 | 0.24 | 0.25 | 0.35 | -0.16 | -40.00% | 100 | 558 | 45.51% |
| MCHP240517P00082500 | 2024-04-26 3:49PM EDT | 82.50 | 0.45 | 0.40 | 0.55 | -0.18 | -28.57% | 47 | 1,387 | 43.60% |
| MCHP240517P00085000 | 2024-04-26 3:35PM EDT | 85.00 | 0.70 | 0.70 | 0.85 | -0.30 | -30.00% | 21 | 229 | 41.72% |
| MCHP240517P00087500 | 2024-04-26 3:08PM EDT | 87.50 | 1.10 | 1.20 | 1.35 | -0.60 | -35.29% | 28 | 1,548 | 40.72% |
| MCHP240517P00090000 | 2024-04-26 3:52PM EDT | 90.00 | 1.87 | 1.90 | 2.05 | -0.57 | -23.36% | 411 | 503 | 39.67% |
| MCHP240517P00092500 | 2024-04-26 3:55PM EDT | 92.50 | 2.76 | 2.85 | 3.00 | -0.94 | -25.41% | 216 | 345 | 38.67% |
| MCHP240517P00095000 | 2024-04-26 3:45PM EDT | 95.00 | 3.89 | 4.00 | 4.30 | -1.97 | -33.62% | 117 | 87 | 38.53% |
| MCHP240517P00097500 | 2024-04-26 2:47PM EDT | 97.50 | 5.20 | 5.60 | 5.90 | -4.00 | -43.48% | 31 | 19 | 38.72% |
| MCHP240517P00100000 | 2024-04-12 12:50PM EDT | 100.00 | 14.00 | 5.80 | 8.00 | 0.00 | - | 2 | 2 | 42.38% |
© 2024 Yahoo. All rights reserved.