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 | 2024-04-19 3:06PM EDT | 2024-05-17 | 0.90 | 0.95 | 1.10 | -0.75 | -45.45% | 121 | 1,734 | 41.58% |
| MCHP240621C00090000 | 2024-04-19 3:11PM EDT | 2024-06-21 | 1.85 | 1.85 | 2.00 | -1.35 | -42.19% | 19 | 932 | 36.05% |
| MCHP240719C00090000 | 2024-04-19 11:57AM EDT | 2024-07-19 | 2.50 | 2.65 | 2.80 | -1.28 | -33.86% | 41 | 108 | 35.60% |
| MCHP240816C00090000 | 2024-04-19 12:10PM EDT | 2024-08-16 | 4.00 | 3.70 | 3.90 | -2.40 | -37.50% | 3 | 458 | 37.54% |
| MCHP241018C00090000 | 2024-04-19 2:41PM EDT | 2024-10-18 | 5.10 | 5.10 | 5.40 | -2.20 | -30.14% | 19 | 1,810 | 37.15% |
| MCHP241115C00090000 | 2024-04-08 3:24PM EDT | 2024-11-15 | 10.05 | 6.00 | 6.30 | 0.00 | - | 1 | 63 | 38.31% |
| MCHP250117C00090000 | 2024-04-16 9:52AM EDT | 2025-01-17 | 9.50 | 7.20 | 7.50 | 0.00 | - | 9 | 742 | 37.91% |
| MCHP260116C00090000 | 2024-04-18 10:32AM EDT | 2026-01-16 | 14.68 | 12.70 | 13.30 | 0.00 | - | 2 | 57 | 38.31% |
PutsforMay 17, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MCHP240517P00090000 | 2024-04-19 2:38PM EDT | 2024-05-17 | 9.00 | 8.90 | 9.40 | +2.27 | +33.73% | 22 | 336 | 41.28% |
| MCHP240621P00090000 | 2024-04-18 10:49AM EDT | 2024-06-21 | 10.10 | 9.90 | 10.20 | +2.30 | +29.49% | 2 | 642 | 35.01% |
| MCHP240719P00090000 | 2024-04-19 9:59AM EDT | 2024-07-19 | 9.20 | 10.40 | 10.70 | +1.30 | +16.46% | 3 | 117 | 32.72% |
| MCHP240816P00090000 | 2024-04-19 10:45AM EDT | 2024-08-16 | 9.90 | 11.10 | 11.40 | +0.90 | +10.00% | 12 | 64 | 32.80% |
| MCHP241018P00090000 | 2024-04-17 12:42PM EDT | 2024-10-18 | 10.50 | 12.10 | 12.60 | 0.00 | - | 15 | 926 | 32.11% |
| MCHP241115P00090000 | 2024-04-17 10:35AM EDT | 2024-11-15 | 10.60 | 12.50 | 13.10 | 0.00 | - | 5 | 455 | 32.01% |
| MCHP250117P00090000 | 2024-04-16 2:34PM EDT | 2025-01-17 | 11.60 | 13.60 | 13.90 | 0.00 | - | 4 | 937 | 31.01% |
| MCHP260116P00090000 | 2024-03-14 11:52AM EDT | 2026-01-16 | 14.60 | 15.50 | 15.90 | 0.00 | - | 168 | 169 | 25.03% |
© 2024 Yahoo. All rights reserved.