Microchip Technology Incorporated (MCHP)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:95.00
CallsforMay 17, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MCHP240517C00095000 | 2024-05-07 3:44PM EDT | 2024-05-17 | 0.93 | 0.75 | 0.90 | -1.97 | -67.93% | 937 | 2,288 | 31.54% |
| MCHP240621C00095000 | 2024-05-07 3:11PM EDT | 2024-06-21 | 2.95 | 2.60 | 2.75 | -1.36 | -31.55% | 173 | 755 | 30.59% |
| MCHP240719C00095000 | 2024-05-07 3:53PM EDT | 2024-07-19 | 3.82 | 3.80 | 4.00 | -1.68 | -30.55% | 47 | 1,967 | 31.82% |
| MCHP240816C00095000 | 2024-05-07 1:57PM EDT | 2024-08-16 | 5.50 | 5.20 | 5.50 | -1.40 | -20.29% | 30 | 790 | 34.88% |
| MCHP241018C00095000 | 2024-05-07 10:09AM EDT | 2024-10-18 | 7.30 | 7.00 | 9.20 | -0.90 | -10.98% | 6 | 4,410 | 42.41% |
| MCHP241115C00095000 | 2024-05-06 12:37PM EDT | 2024-11-15 | 9.40 | 8.20 | 10.40 | 0.00 | - | 4 | 314 | 43.71% |
| MCHP250117C00095000 | 2024-05-07 11:32AM EDT | 2025-01-17 | 10.30 | 9.60 | 9.90 | -0.60 | -5.50% | 3 | 1,387 | 36.32% |
| MCHP260116C00095000 | 2024-04-30 1:07PM EDT | 2026-01-16 | 16.95 | 15.60 | 19.00 | 0.00 | - | 1 | 52 | 42.55% |
PutsforMay 17, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MCHP240517P00095000 | 2024-05-07 2:36PM EDT | 2024-05-17 | 3.30 | 2.75 | 4.90 | -0.70 | -17.50% | 90 | 320 | 49.71% |
| MCHP240621P00095000 | 2024-05-07 12:19PM EDT | 2024-06-21 | 4.90 | 5.40 | 5.60 | -0.30 | -5.77% | 3 | 834 | 29.90% |
| MCHP240719P00095000 | 2024-05-07 11:22AM EDT | 2024-07-19 | 5.85 | 6.20 | 6.50 | -0.65 | -10.00% | 7 | 75 | 29.14% |
| MCHP240816P00095000 | 2024-05-07 2:06PM EDT | 2024-08-16 | 7.20 | 7.30 | 7.50 | -0.30 | -4.00% | 6 | 117 | 30.03% |
| MCHP241018P00095000 | 2024-05-07 1:57PM EDT | 2024-10-18 | 8.70 | 8.70 | 9.00 | 0.00 | - | 13 | 139 | 29.71% |
| MCHP241115P00095000 | 2024-05-02 10:29AM EDT | 2024-11-15 | 12.50 | 9.40 | 11.50 | 0.00 | - | 1 | 48 | 36.84% |
| MCHP250117P00095000 | 2024-04-30 11:17AM EDT | 2025-01-17 | 10.70 | 10.50 | 10.80 | 0.00 | - | 4 | 303 | 29.71% |
| MCHP260116P00095000 | 2024-04-30 11:18AM EDT | 2026-01-16 | 14.90 | 14.80 | 15.40 | 0.00 | - | 10 | 19 | 28.73% |
© 2024 Yahoo. All rights reserved.