Microchip Technology Incorporated (MCHP)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
Strike:70.00
CallsforDecember 15, 2023
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MCHP231215C00070000 | 2023-11-20 2:28PM EST | 2023-12-15 | 14.55 | 14.60 | 15.10 | 0.00 | - | 2 | 1 | 61.52% |
| MCHP240119C00070000 | 2023-11-27 10:21AM EST | 2024-01-19 | 12.80 | 15.10 | 16.20 | 0.00 | - | 1 | 924 | 57.06% |
| MCHP240216C00070000 | 2023-11-29 2:36PM EST | 2024-02-16 | 14.80 | 15.80 | 16.80 | 0.00 | - | 5 | 19 | 51.59% |
| MCHP240419C00070000 | 2023-11-27 11:48AM EST | 2024-04-19 | 15.33 | 16.90 | 17.20 | 0.00 | - | 1 | 181 | 41.02% |
| MCHP240621C00070000 | 2023-11-29 11:23AM EST | 2024-06-21 | 17.40 | 17.80 | 18.50 | 0.00 | - | 2 | 157 | 41.27% |
| MCHP240719C00070000 | 2023-11-24 9:58AM EST | 2024-07-19 | 17.20 | 18.60 | 18.90 | 0.00 | - | 2 | 3 | 40.66% |
| MCHP241018C00070000 | 2023-11-07 3:51PM EST | 2024-10-18 | 13.90 | 20.30 | 20.80 | 0.00 | - | 53 | 50 | 42.14% |
| MCHP250117C00070000 | 2023-11-22 2:40PM EST | 2025-01-17 | 20.00 | 21.50 | 22.00 | 0.00 | - | 5 | 104 | 41.37% |
| MCHP260116C00070000 | 2023-11-03 9:19AM EST | 2026-01-16 | 20.40 | 25.10 | 26.80 | 0.00 | - | 1 | 3 | 42.00% |
PutsforDecember 15, 2023
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MCHP231215P00070000 | 2023-12-01 3:13PM EST | 2023-12-15 | 0.10 | 0.05 | 0.10 | +0.03 | +42.86% | 4 | 1,441 | 51.95% |
| MCHP240119P00070000 | 2023-11-30 3:54PM EST | 2024-01-19 | 0.25 | 0.15 | 0.25 | 0.00 | - | 4 | 1,823 | 33.94% |
| MCHP240216P00070000 | 2023-11-30 12:51PM EST | 2024-02-16 | 0.77 | 0.60 | 0.70 | 0.00 | - | 15 | 129 | 34.99% |
| MCHP240419P00070000 | 2023-11-30 9:55AM EST | 2024-04-19 | 1.65 | 1.30 | 1.45 | 0.00 | - | 1 | 126 | 32.80% |
| MCHP240621P00070000 | 2023-11-20 2:34PM EST | 2024-06-21 | 2.61 | 2.25 | 2.45 | 0.00 | - | 1 | 614 | 33.51% |
| MCHP240719P00070000 | 2023-11-17 1:22PM EST | 2024-07-19 | 3.20 | 2.55 | 2.80 | 0.00 | - | 8 | 8 | 33.31% |
| MCHP241018P00070000 | 2023-11-17 11:27AM EST | 2024-10-18 | 4.08 | 3.90 | 4.20 | -0.53 | -11.50% | 1 | 39 | 34.28% |
| MCHP250117P00070000 | 2023-11-30 10:29AM EST | 2025-01-17 | 5.10 | 4.90 | 5.10 | 0.00 | - | 3 | 269 | 33.53% |
| MCHP260116P00070000 | 2023-12-01 2:18PM EST | 2026-01-16 | 7.80 | 7.50 | 8.10 | -0.28 | -3.47% | 1 | 2 | 32.07% |
© 2023 Yahoo. All rights reserved.