Microchip Technology Incorporated (MCHP)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
Strike:85.00
CallsforDecember 15, 2023
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MCHP231215C00085000 | 2023-12-01 3:24PM EST | 2023-12-15 | 1.60 | 1.65 | 1.80 | +0.30 | +23.08% | 48 | 1,796 | 30.76% |
| MCHP240119C00085000 | 2023-12-01 3:38PM EST | 2024-01-19 | 3.30 | 3.30 | 3.50 | +0.60 | +22.22% | 106 | 3,863 | 29.90% |
| MCHP240216C00085000 | 2023-12-01 11:11AM EST | 2024-02-16 | 4.50 | 4.90 | 5.00 | +0.80 | +21.62% | 1 | 213 | 33.50% |
| MCHP240419C00085000 | 2023-11-30 3:01PM EST | 2024-04-19 | 6.11 | 6.60 | 6.80 | 0.00 | - | 26 | 537 | 33.42% |
| MCHP240621C00085000 | 2023-12-01 1:54PM EST | 2024-06-21 | 8.26 | 8.30 | 8.50 | -0.28 | -3.28% | 1 | 334 | 34.52% |
| MCHP240719C00085000 | 2023-11-24 9:46AM EST | 2024-07-19 | 8.20 | 9.00 | 9.20 | 0.00 | - | 1 | 1 | 34.98% |
| MCHP241018C00085000 | 2023-11-29 11:45AM EST | 2024-10-18 | 10.61 | 11.10 | 11.50 | 0.00 | - | 8 | 199 | 36.95% |
| MCHP250117C00085000 | 2023-12-01 3:06PM EST | 2025-01-17 | 12.70 | 12.80 | 13.10 | +0.50 | +4.10% | 8 | 929 | 37.13% |
| MCHP260116C00085000 | 2023-10-27 9:27AM EST | 2026-01-16 | 12.10 | 16.30 | 18.30 | 0.00 | - | 5 | 7 | 37.89% |
PutsforDecember 15, 2023
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MCHP231215P00085000 | 2023-12-01 3:36PM EST | 2023-12-15 | 1.90 | 1.80 | 2.00 | -0.65 | -25.49% | 2 | 873 | 28.57% |
| MCHP240119P00085000 | 2023-12-01 2:22PM EST | 2024-01-19 | 3.25 | 3.10 | 3.30 | -0.75 | -18.75% | 10 | 2,191 | 25.49% |
| MCHP240216P00085000 | 2023-11-29 9:51AM EST | 2024-02-16 | 4.60 | 4.30 | 4.50 | 0.00 | - | 14 | 33 | 28.05% |
| MCHP240419P00085000 | 2023-12-01 2:06PM EST | 2024-04-19 | 5.90 | 5.70 | 6.00 | -0.71 | -10.74% | 1 | 28 | 27.95% |
| MCHP240621P00085000 | 2023-11-27 1:18PM EST | 2024-06-21 | 8.20 | 7.10 | 7.40 | 0.00 | - | 31 | 238 | 28.78% |
| MCHP241018P00085000 | 2023-11-28 10:20AM EST | 2024-10-18 | 10.41 | 9.20 | 9.50 | 0.00 | - | 1 | 171 | 29.50% |
| MCHP250117P00085000 | 2023-11-30 2:49PM EST | 2025-01-17 | 10.70 | 10.40 | 10.70 | 0.00 | - | 19 | 665 | 29.42% |
| MCHP260116P00085000 | 2023-10-04 1:09PM EST | 2026-01-16 | 17.60 | 17.60 | 19.30 | 0.00 | - | - | 11 | 39.32% |
© 2023 Yahoo. All rights reserved.