Microchip Technology Incorporated (MCHP)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor18 October 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MCHP241018C00045000 | 2023-07-06 11:31AM EDT | 45.00 | 43.90 | 40.10 | 40.80 | 0.00 | - | 1 | 2 | 476.37% |
| MCHP241018C00047500 | 2024-09-18 3:11PM EDT | 47.50 | 29.20 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| MCHP241018C00050000 | 2023-11-07 10:50AM EDT | 50.00 | 28.00 | 35.60 | 39.00 | 0.00 | - | - | 20 | 465.97% |
| MCHP241018C00055000 | 2024-10-01 10:20AM EDT | 55.00 | 23.30 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| MCHP241018C00060000 | 2024-09-24 10:02AM EDT | 60.00 | 18.70 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MCHP241018C00062500 | 2024-10-01 10:20AM EDT | 62.50 | 15.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MCHP241018C00065000 | 2024-09-27 2:32PM EDT | 65.00 | 16.09 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MCHP241018C00067500 | 2024-09-18 2:55PM EDT | 67.50 | 10.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MCHP241018C00070000 | 2024-10-03 10:05AM EDT | 70.00 | 8.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MCHP241018C00072500 | 2024-09-20 9:32AM EDT | 72.50 | 6.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MCHP241018C00075000 | 2024-10-04 1:15PM EDT | 75.00 | 4.13 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MCHP241018C00077500 | 2024-10-04 3:17PM EDT | 77.50 | 2.22 | 0.00 | 0.00 | 0.00 | - | 68 | 0 | 0.00% |
| MCHP241018C00080000 | 2024-10-04 2:20PM EDT | 80.00 | 1.05 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 3.13% |
| MCHP241018C00082500 | 2024-10-04 3:46PM EDT | 82.50 | 0.60 | 0.00 | 0.00 | 0.00 | - | 54 | 0 | 6.25% |
| MCHP241018C00085000 | 2024-10-04 2:35PM EDT | 85.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 12.50% |
| MCHP241018C00087500 | 2024-10-04 2:02PM EDT | 87.50 | 0.15 | 0.00 | 0.00 | 0.00 | - | 48 | 0 | 12.50% |
| MCHP241018C00090000 | 2024-10-02 1:06PM EDT | 90.00 | 0.23 | 0.00 | 0.00 | 0.00 | - | 43 | 0 | 25.00% |
| MCHP241018C00092500 | 2024-10-03 1:22PM EDT | 92.50 | 0.10 | 0.00 | 0.00 | 0.00 | - | 36 | 0 | 25.00% |
| MCHP241018C00095000 | 2024-10-01 2:54PM EDT | 95.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| MCHP241018C00097500 | 2024-10-03 1:02PM EDT | 97.50 | 0.10 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 25.00% |
| MCHP241018C00100000 | 2024-09-25 12:15PM EDT | 100.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| MCHP241018C00105000 | 2024-10-02 11:11AM EDT | 105.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 90 | 0 | 50.00% |
| MCHP241018C00110000 | 2024-09-20 11:17AM EDT | 110.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
| MCHP241018C00115000 | 2024-09-12 9:30AM EDT | 115.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 40 | 0 | 50.00% |
| MCHP241018C00120000 | 2024-08-07 3:10PM EDT | 120.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 1 | 838 | 136.33% |
| MCHP241018C00125000 | 2024-07-12 11:10AM EDT | 125.00 | 0.45 | 0.00 | 1.35 | 0.00 | - | 6 | 38 | 163.97% |
| MCHP241018C00130000 | 2024-08-08 11:27AM EDT | 130.00 | 0.06 | 0.00 | 0.75 | 0.00 | - | 90 | 61 | 155.47% |
| MCHP241018C00135000 | 2024-05-24 11:41AM EDT | 135.00 | 0.60 | 0.00 | 1.50 | 0.00 | - | 2 | 13 | 187.30% |
| MCHP241018C00140000 | 2024-07-15 2:31PM EDT | 140.00 | 0.23 | 0.00 | 1.35 | 0.00 | - | 5 | 117 | 192.29% |
| MCHP241018C00145000 | 2024-05-24 12:13PM EDT | 145.00 | 0.10 | 0.00 | 0.85 | 0.00 | - | 1 | 0 | 184.57% |
Putsfor18 October 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MCHP241018P00037500 | 2023-11-27 10:30AM EDT | 37.50 | 0.50 | 0.00 | 0.00 | 0.00 | - | - | 1 | 50.00% |
| MCHP241018P00040000 | 2024-05-30 2:59PM EDT | 40.00 | 0.09 | 0.00 | 2.05 | 0.00 | - | 1 | 17 | 266.50% |
| MCHP241018P00042500 | 2024-07-25 10:19AM EDT | 42.50 | 0.35 | 0.00 | 0.40 | 0.00 | - | 2 | 2 | 175.00% |
| MCHP241018P00045000 | 2024-05-20 10:33AM EDT | 45.00 | 0.05 | 0.00 | 2.00 | 0.00 | - | 671 | 1,455 | 225.20% |
| MCHP241018P00047500 | 2023-11-28 12:25PM EDT | 47.50 | 0.72 | 0.30 | 2.90 | 0.00 | - | 1 | 1 | 236.38% |
| MCHP241018P00050000 | 2024-09-26 9:30AM EDT | 50.00 | 0.32 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| MCHP241018P00055000 | 2024-09-26 9:30AM EDT | 55.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| MCHP241018P00060000 | 2024-09-23 11:58AM EDT | 60.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| MCHP241018P00062500 | 2024-09-18 10:04AM EDT | 62.50 | 0.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| MCHP241018P00065000 | 2024-10-04 3:41PM EDT | 65.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 100 | 0 | 25.00% |
| MCHP241018P00067500 | 2024-10-04 1:15PM EDT | 67.50 | 0.20 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 25.00% |
| MCHP241018P00070000 | 2024-10-04 1:37PM EDT | 70.00 | 0.34 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 12.50% |
| MCHP241018P00072500 | 2024-10-04 12:50PM EDT | 72.50 | 0.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| MCHP241018P00075000 | 2024-10-04 2:11PM EDT | 75.00 | 1.39 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 6.25% |
| MCHP241018P00077500 | 2024-10-04 1:59PM EDT | 77.50 | 2.40 | 0.00 | 0.00 | 0.00 | - | 29 | 0 | 0.39% |
| MCHP241018P00080000 | 2024-10-04 10:31AM EDT | 80.00 | 3.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MCHP241018P00082500 | 2024-10-04 3:39PM EDT | 82.50 | 5.53 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 0.00% |
| MCHP241018P00085000 | 2024-10-04 11:08AM EDT | 85.00 | 7.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MCHP241018P00087500 | 2024-10-04 11:08AM EDT | 87.50 | 9.70 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| MCHP241018P00090000 | 2024-10-01 10:20AM EDT | 90.00 | 12.00 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| MCHP241018P00092500 | 2024-10-03 3:48PM EDT | 92.50 | 15.44 | 0.00 | 0.00 | 0.00 | - | 1,000 | 0 | 0.00% |
| MCHP241018P00095000 | 2024-10-03 3:48PM EDT | 95.00 | 17.94 | 0.00 | 0.00 | 0.00 | - | 1,000 | 0 | 0.00% |
| MCHP241018P00097500 | 2024-09-20 9:32AM EDT | 97.50 | 20.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MCHP241018P00100000 | 2024-09-13 10:00AM EDT | 100.00 | 22.60 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MCHP241018P00105000 | 2024-08-22 3:23PM EDT | 105.00 | 24.50 | 27.60 | 28.80 | 0.00 | - | 190 | 0 | 125.34% |
| MCHP241018P00110000 | 2024-08-22 3:10PM EDT | 110.00 | 29.70 | 32.10 | 33.90 | 0.00 | - | 60 | 1 | 130.37% |
| MCHP241018P00115000 | 2023-08-29 10:22AM EDT | 115.00 | 34.00 | 35.70 | 37.50 | 0.00 | - | 1 | 8 | 110.55% |
| MCHP241018P00125000 | 2023-11-20 1:07PM EDT | 125.00 | 41.10 | 34.70 | 36.80 | 0.00 | - | - | 0 | 0.00% |
| MCHP241018P00130000 | 2024-09-17 9:42AM EDT | 130.00 | 52.00 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.