Microchip Technology Incorporated (MCHP)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Callsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MCHP240517C00070000 | 2024-04-19 3:44PM EDT | 70.00 | 12.10 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| MCHP240517C00075000 | 2024-04-19 3:31PM EDT | 75.00 | 7.70 | 0.00 | 0.00 | 0.00 | - | 27 | 0 | 0.00% |
| MCHP240517C00077500 | 2024-04-23 9:45AM EDT | 77.50 | 8.30 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| MCHP240517C00080000 | 2024-04-23 10:50AM EDT | 80.00 | 7.35 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 0.00% |
| MCHP240517C00082500 | 2024-04-24 10:32AM EDT | 82.50 | 9.53 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| MCHP240517C00085000 | 2024-04-25 2:40PM EDT | 85.00 | 7.40 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| MCHP240517C00087500 | 2024-04-25 3:19PM EDT | 87.50 | 6.30 | 0.00 | 0.00 | 0.00 | - | 40 | 0 | 0.00% |
| MCHP240517C00090000 | 2024-04-25 3:55PM EDT | 90.00 | 4.90 | 0.00 | 0.00 | 0.00 | - | 56 | 0 | 0.00% |
| MCHP240517C00092500 | 2024-04-25 3:23PM EDT | 92.50 | 3.50 | 0.00 | 0.00 | 0.00 | - | 99 | 0 | 0.39% |
| MCHP240517C00095000 | 2024-04-25 3:57PM EDT | 95.00 | 2.55 | 0.00 | 0.00 | 0.00 | - | 51 | 0 | 3.13% |
| MCHP240517C00097500 | 2024-04-25 3:43PM EDT | 97.50 | 1.55 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 6.25% |
| MCHP240517C00100000 | 2024-04-25 3:55PM EDT | 100.00 | 1.10 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 6.25% |
| MCHP240517C00105000 | 2024-04-25 3:57PM EDT | 105.00 | 0.44 | 0.00 | 0.00 | 0.00 | - | 93 | 0 | 12.50% |
| MCHP240517C00110000 | 2024-04-24 2:58PM EDT | 110.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| MCHP240517C00115000 | 2024-04-25 10:38AM EDT | 115.00 | 0.22 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 25.00% |
| MCHP240517C00120000 | 2024-04-05 2:28PM EDT | 120.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 25.00% |
Putsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MCHP240517P00065000 | 2024-04-18 10:02AM EDT | 65.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| MCHP240517P00070000 | 2024-04-23 1:40PM EDT | 70.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| MCHP240517P00075000 | 2024-04-25 10:38AM EDT | 75.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| MCHP240517P00077500 | 2024-04-25 3:26PM EDT | 77.50 | 0.25 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 12.50% |
| MCHP240517P00080000 | 2024-04-25 3:26PM EDT | 80.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 12.50% |
| MCHP240517P00082500 | 2024-04-25 3:56PM EDT | 82.50 | 0.63 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 12.50% |
| MCHP240517P00085000 | 2024-04-25 3:55PM EDT | 85.00 | 1.00 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 6.25% |
| MCHP240517P00087500 | 2024-04-25 3:51PM EDT | 87.50 | 1.70 | 0.00 | 0.00 | 0.00 | - | 28 | 0 | 6.25% |
| MCHP240517P00090000 | 2024-04-25 3:57PM EDT | 90.00 | 2.44 | 0.00 | 0.00 | 0.00 | - | 155 | 0 | 3.13% |
| MCHP240517P00092500 | 2024-04-25 3:54PM EDT | 92.50 | 3.70 | 0.00 | 0.00 | 0.00 | - | 37 | 0 | 0.00% |
| MCHP240517P00095000 | 2024-04-25 10:17AM EDT | 95.00 | 5.86 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| MCHP240517P00097500 | 2024-04-01 10:22AM EDT | 97.50 | 9.20 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 0.00% |
| MCHP240517P00100000 | 2024-04-12 12:50PM EDT | 100.00 | 14.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.