Microchip Technology Incorporated (MCHP)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MCHP240517C00070000 | 2024-04-30 2:52PM EDT | 70.00 | 23.10 | 22.00 | 25.70 | 0.00 | - | 1 | 10 | 82.81% |
| MCHP240517C00075000 | 2024-04-19 3:31PM EDT | 75.00 | 7.70 | 18.50 | 21.00 | 0.00 | - | 27 | 38 | 111.23% |
| MCHP240517C00077500 | 2024-05-06 3:38PM EDT | 77.50 | 16.12 | 15.90 | 17.90 | +2.32 | +16.81% | 1 | 22 | 87.21% |
| MCHP240517C00080000 | 2024-05-06 3:28PM EDT | 80.00 | 13.50 | 12.40 | 14.70 | +3.80 | +39.18% | 11 | 231 | 85.64% |
| MCHP240517C00082500 | 2024-05-06 3:50PM EDT | 82.50 | 11.53 | 10.10 | 13.70 | +2.10 | +22.27% | 1 | 232 | 65.14% |
| MCHP240517C00085000 | 2024-05-06 3:10PM EDT | 85.00 | 9.30 | 9.10 | 11.50 | +1.80 | +24.00% | 18 | 305 | 75.54% |
| MCHP240517C00087500 | 2024-05-06 3:24PM EDT | 87.50 | 7.00 | 7.00 | 7.90 | +1.60 | +29.63% | 9 | 440 | 55.08% |
| MCHP240517C00090000 | 2024-05-06 3:59PM EDT | 90.00 | 5.81 | 5.80 | 6.00 | +1.51 | +35.12% | 160 | 3,778 | 58.52% |
| MCHP240517C00092500 | 2024-05-06 3:59PM EDT | 92.50 | 4.30 | 4.10 | 4.40 | +1.46 | +51.41% | 1,549 | 1,879 | 55.59% |
| MCHP240517C00095000 | 2024-05-06 3:59PM EDT | 95.00 | 2.90 | 2.90 | 3.10 | +1.02 | +54.26% | 2,349 | 911 | 54.88% |
| MCHP240517C00097500 | 2024-05-06 3:59PM EDT | 97.50 | 2.09 | 1.95 | 2.00 | +0.87 | +71.31% | 1,824 | 1,289 | 53.39% |
| MCHP240517C00100000 | 2024-05-06 3:59PM EDT | 100.00 | 1.32 | 1.30 | 1.35 | +0.57 | +76.00% | 2,439 | 1,706 | 54.00% |
| MCHP240517C00105000 | 2024-05-06 3:59PM EDT | 105.00 | 0.58 | 0.50 | 0.60 | +0.28 | +93.33% | 1,199 | 435 | 55.08% |
| MCHP240517C00110000 | 2024-05-06 3:59PM EDT | 110.00 | 0.20 | 0.15 | 0.20 | +0.05 | +33.33% | 825 | 133 | 54.20% |
| MCHP240517C00115000 | 2024-05-06 3:59PM EDT | 115.00 | 0.10 | 0.05 | 0.10 | 0.00 | - | 107 | 90 | 57.23% |
| MCHP240517C00120000 | 2024-05-06 3:54PM EDT | 120.00 | 0.09 | 0.05 | 0.10 | +0.06 | +200.00% | 88 | 17 | 66.99% |
Putsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MCHP240517P00055000 | 2024-04-25 3:04PM EDT | 55.00 | 0.03 | 0.00 | 0.10 | 0.00 | - | - | 2 | 130.47% |
| MCHP240517P00060000 | 2024-04-22 10:05AM EDT | 60.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | - | 1 | 102.34% |
| MCHP240517P00065000 | 2024-05-06 3:23PM EDT | 65.00 | 0.05 | 0.00 | 0.10 | -0.02 | -28.57% | 12 | 2 | 92.97% |
| MCHP240517P00070000 | 2024-05-06 3:53PM EDT | 70.00 | 0.09 | 0.05 | 0.10 | -0.01 | -10.00% | 1,114 | 770 | 80.47% |
| MCHP240517P00075000 | 2024-05-06 3:58PM EDT | 75.00 | 0.19 | 0.10 | 0.25 | -0.04 | -17.39% | 167 | 2,290 | 73.63% |
| MCHP240517P00077500 | 2024-05-06 3:59PM EDT | 77.50 | 0.25 | 0.15 | 0.25 | -0.05 | -16.67% | 72 | 2,054 | 66.31% |
| MCHP240517P00080000 | 2024-05-06 3:59PM EDT | 80.00 | 0.30 | 0.15 | 0.45 | -0.15 | -33.33% | 360 | 1,306 | 62.50% |
| MCHP240517P00082500 | 2024-05-06 3:59PM EDT | 82.50 | 0.55 | 0.25 | 0.55 | -0.09 | -14.06% | 301 | 1,528 | 56.93% |
| MCHP240517P00085000 | 2024-05-06 3:59PM EDT | 85.00 | 0.80 | 0.75 | 0.80 | -0.32 | -28.57% | 499 | 286 | 57.72% |
| MCHP240517P00087500 | 2024-05-06 3:59PM EDT | 87.50 | 1.39 | 1.20 | 1.35 | -0.41 | -22.78% | 2,039 | 2,028 | 56.84% |
| MCHP240517P00090000 | 2024-05-06 3:59PM EDT | 90.00 | 1.90 | 1.90 | 1.95 | -0.82 | -30.15% | 4,231 | 2,264 | 54.83% |
| MCHP240517P00092500 | 2024-05-06 3:59PM EDT | 92.50 | 2.80 | 2.65 | 2.90 | -1.10 | -28.21% | 676 | 1,493 | 52.25% |
| MCHP240517P00095000 | 2024-05-06 3:58PM EDT | 95.00 | 4.00 | 3.90 | 4.20 | -1.86 | -31.74% | 162 | 203 | 51.95% |
| MCHP240517P00097500 | 2024-05-06 3:58PM EDT | 97.50 | 5.53 | 5.40 | 5.80 | +0.23 | +4.34% | 61 | 70 | 51.49% |
| MCHP240517P00100000 | 2024-05-01 11:54AM EDT | 100.00 | 11.40 | 5.50 | 9.50 | 0.00 | - | 1 | 2 | 52.78% |
© 2024 Yahoo. All rights reserved.