Microchip Technology Incorporated (MCHP)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:90.00
CallsforMay 17, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MCHP240517C00090000 | 2024-05-03 3:56PM EDT | 2024-05-17 | 4.30 | 4.00 | 4.30 | +1.30 | +43.33% | 46 | 3,746 | 50.54% |
| MCHP240621C00090000 | 2024-05-03 3:57PM EDT | 2024-06-21 | 5.50 | 5.40 | 5.60 | +0.70 | +14.58% | 74 | 1,033 | 36.91% |
| MCHP240719C00090000 | 2024-05-02 3:11PM EDT | 2024-07-19 | 6.10 | 6.50 | 6.80 | 0.00 | - | 9 | 613 | 36.73% |
| MCHP240816C00090000 | 2024-05-03 2:10PM EDT | 2024-08-16 | 7.91 | 8.00 | 8.30 | +1.41 | +21.69% | 1 | 509 | 39.23% |
| MCHP241018C00090000 | 2024-05-02 10:56AM EDT | 2024-10-18 | 7.90 | 9.60 | 9.90 | 0.00 | - | 8 | 1,813 | 37.60% |
| MCHP241115C00090000 | 2024-05-02 10:55AM EDT | 2024-11-15 | 8.90 | 9.30 | 11.00 | 0.00 | - | 53 | 97 | 39.00% |
| MCHP250117C00090000 | 2024-04-30 1:07PM EDT | 2025-01-17 | 12.90 | 12.00 | 12.60 | 0.00 | - | 1 | 738 | 39.25% |
| MCHP260116C00090000 | 2024-04-22 12:47PM EDT | 2026-01-16 | 13.66 | 18.20 | 18.80 | 0.00 | - | 9 | 58 | 38.72% |
PutsforMay 17, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MCHP240517P00090000 | 2024-05-03 3:54PM EDT | 2024-05-17 | 2.72 | 2.55 | 2.80 | -1.33 | -32.84% | 146 | 2,221 | 48.54% |
| MCHP240621P00090000 | 2024-05-03 11:40AM EDT | 2024-06-21 | 4.00 | 3.90 | 4.10 | -1.40 | -25.93% | 3 | 1,996 | 35.86% |
| MCHP240719P00090000 | 2024-05-03 3:19PM EDT | 2024-07-19 | 4.95 | 4.70 | 4.90 | -1.05 | -17.50% | 26 | 162 | 33.46% |
| MCHP240816P00090000 | 2024-05-03 3:55PM EDT | 2024-08-16 | 6.00 | 5.90 | 6.00 | -0.80 | -11.76% | 198 | 1,203 | 34.37% |
| MCHP241018P00090000 | 2024-05-03 3:24PM EDT | 2024-10-18 | 7.30 | 7.20 | 7.40 | -1.30 | -15.12% | 1 | 946 | 32.92% |
| MCHP241115P00090000 | 2024-05-02 2:54PM EDT | 2024-11-15 | 8.50 | 7.80 | 8.20 | 0.00 | - | 27 | 566 | 33.53% |
| MCHP250117P00090000 | 2024-05-02 3:33PM EDT | 2025-01-17 | 9.70 | 8.80 | 9.30 | 0.00 | - | 70 | 1,841 | 32.82% |
| MCHP260116P00090000 | 2024-04-30 11:18AM EDT | 2026-01-16 | 12.50 | 13.00 | 13.60 | 0.00 | - | 18 | 172 | 30.41% |
© 2024 Yahoo. All rights reserved.