Microchip Technology Incorporated (MCHP)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor20 September 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MCHP240920C00060000 | 2024-09-12 10:47AM EDT | 60.00 | 16.40 | 15.70 | 17.90 | 0.00 | - | 2 | 2 | 118.56% |
| MCHP240920C00065000 | 2024-09-13 10:00AM EDT | 65.00 | 12.50 | 12.10 | 13.20 | +0.15 | +1.21% | 15 | 18 | 58.59% |
| MCHP240920C00067500 | 2024-09-13 12:46PM EDT | 67.50 | 10.10 | 8.30 | 10.50 | +1.40 | +16.09% | 3 | 53 | 79.10% |
| MCHP240920C00070000 | 2024-09-11 1:51PM EDT | 70.00 | 6.80 | 5.90 | 8.00 | 0.00 | - | 17 | 85 | 63.38% |
| MCHP240920C00072500 | 2024-09-10 9:31AM EDT | 72.50 | 5.60 | 5.30 | 5.60 | +1.90 | +51.35% | 2 | 155 | 51.37% |
| MCHP240920C00075000 | 2024-09-13 3:23PM EDT | 75.00 | 3.30 | 2.15 | 3.50 | +0.65 | +24.53% | 30 | 754 | 45.31% |
| MCHP240920C00077500 | 2024-09-13 3:31PM EDT | 77.50 | 1.70 | 1.65 | 1.85 | +0.14 | +8.97% | 26 | 846 | 41.75% |
| MCHP240920C00080000 | 2024-09-13 3:54PM EDT | 80.00 | 0.75 | 0.65 | 0.80 | +0.12 | +19.05% | 27 | 1,158 | 39.89% |
| MCHP240920C00082500 | 2024-09-13 3:01PM EDT | 82.50 | 0.25 | 0.20 | 0.35 | +0.01 | +4.17% | 4 | 3,523 | 41.90% |
| MCHP240920C00085000 | 2024-09-13 1:28PM EDT | 85.00 | 0.10 | 0.05 | 0.15 | 0.00 | - | 24 | 3,947 | 44.14% |
| MCHP240920C00087500 | 2024-09-13 11:02AM EDT | 87.50 | 0.09 | 0.00 | 0.15 | -0.01 | -10.00% | 6 | 1,053 | 54.59% |
| MCHP240920C00090000 | 2024-09-13 10:14AM EDT | 90.00 | 0.09 | 0.00 | 0.05 | +0.02 | +28.57% | 4 | 2,479 | 53.13% |
| MCHP240920C00092500 | 2024-09-10 11:15AM EDT | 92.50 | 0.14 | 0.00 | 0.75 | 0.00 | - | 2 | 1,401 | 89.65% |
| MCHP240920C00095000 | 2024-09-13 12:10PM EDT | 95.00 | 0.10 | 0.00 | 0.10 | -0.08 | -44.44% | 1 | 1,564 | 68.75% |
| MCHP240920C00097500 | 2024-09-10 10:10AM EDT | 97.50 | 0.05 | 0.00 | 0.75 | 0.00 | - | 5 | 425 | 108.98% |
| MCHP240920C00100000 | 2024-09-09 12:04PM EDT | 100.00 | 0.03 | 0.00 | 0.55 | 0.00 | - | 29 | 286 | 110.55% |
| MCHP240920C00105000 | 2024-09-05 3:52PM EDT | 105.00 | 0.15 | 0.00 | 0.75 | 0.00 | - | 15 | 147 | 134.96% |
| MCHP240920C00110000 | 2024-09-03 9:41AM EDT | 110.00 | 0.03 | 0.00 | 0.75 | 0.00 | - | 1 | 69 | 150.59% |
| MCHP240920C00115000 | 2024-07-31 10:58AM EDT | 115.00 | 0.27 | 0.00 | 1.35 | 0.00 | - | 40 | 55 | 186.43% |
| MCHP240920C00120000 | 2024-07-22 1:55PM EDT | 120.00 | 0.25 | 0.00 | 0.75 | 0.00 | - | - | 11 | 178.71% |
Putsfor20 September 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MCHP240920P00040000 | 2024-08-08 1:07PM EDT | 40.00 | 0.15 | 0.00 | 0.10 | 0.00 | - | - | 5 | 203.91% |
| MCHP240920P00055000 | 2024-08-22 3:58PM EDT | 55.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | 5 | 61 | 113.28% |
| MCHP240920P00060000 | 2024-09-11 2:21PM EDT | 60.00 | 0.02 | 0.00 | 0.10 | 0.00 | - | 2 | 41 | 87.50% |
| MCHP240920P00065000 | 2024-09-13 3:26PM EDT | 65.00 | 0.05 | 0.00 | 0.10 | -0.01 | -16.67% | 7 | 389 | 63.28% |
| MCHP240920P00067500 | 2024-09-13 1:28PM EDT | 67.50 | 0.10 | 0.00 | 0.15 | 0.00 | - | 2 | 1,197 | 55.47% |
| MCHP240920P00070000 | 2024-09-13 3:56PM EDT | 70.00 | 0.10 | 0.05 | 0.15 | -0.14 | -58.33% | 46 | 1,259 | 49.81% |
| MCHP240920P00072500 | 2024-09-13 2:57PM EDT | 72.50 | 0.25 | 0.20 | 0.30 | -0.35 | -58.33% | 37 | 613 | 43.95% |
| MCHP240920P00075000 | 2024-09-13 2:00PM EDT | 75.00 | 0.65 | 0.55 | 0.70 | -0.75 | -53.57% | 1,658 | 3,154 | 40.28% |
| MCHP240920P00077500 | 2024-09-13 2:39PM EDT | 77.50 | 1.50 | 1.45 | 1.60 | -1.07 | -41.63% | 15 | 1,376 | 38.72% |
| MCHP240920P00080000 | 2024-09-12 3:33PM EDT | 80.00 | 4.43 | 2.85 | 3.10 | 0.00 | - | 38 | 2,646 | 37.74% |
| MCHP240920P00082500 | 2024-09-12 11:13AM EDT | 82.50 | 6.10 | 4.90 | 6.70 | 0.00 | - | 10 | 737 | 60.69% |
| MCHP240920P00085000 | 2024-09-13 12:19PM EDT | 85.00 | 6.90 | 7.20 | 8.90 | -2.30 | -25.00% | 1 | 1,591 | 67.58% |
| MCHP240920P00087500 | 2024-09-09 3:43PM EDT | 87.50 | 12.38 | 9.70 | 11.80 | 0.00 | - | 3 | 244 | 88.28% |
| MCHP240920P00090000 | 2024-09-12 3:36PM EDT | 90.00 | 14.10 | 12.20 | 14.30 | 0.00 | - | 680 | 363 | 101.03% |
| MCHP240920P00092500 | 2024-09-12 3:36PM EDT | 92.50 | 16.64 | 14.70 | 16.30 | 0.00 | - | 628 | 104 | 102.25% |
| MCHP240920P00095000 | 2024-09-12 3:36PM EDT | 95.00 | 18.90 | 17.20 | 17.50 | 0.00 | - | 128 | 16 | 79.10% |
| MCHP240920P00097500 | 2024-08-23 3:45PM EDT | 97.50 | 16.10 | 19.70 | 20.00 | 0.00 | - | 1 | 0 | 87.30% |
| MCHP240920P00100000 | 2024-08-01 10:55AM EDT | 100.00 | 14.20 | 15.90 | 18.10 | 0.00 | - | - | 0 | 0.00% |
| MCHP240920P00110000 | 2024-07-19 3:20PM EDT | 110.00 | 20.36 | 27.50 | 30.70 | 0.00 | - | 1 | 1 | 0.00% |
© 2024 Yahoo. All rights reserved.