Microchip Technology Incorporated (MCHP)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor20 October 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MCHP231020C00050000 | 2023-09-18 1:14PM EDT | 50.00 | 28.08 | 28.00 | 28.60 | 0.00 | - | 1 | 3 | 105.66% |
| MCHP231020C00055000 | 2023-08-28 1:54PM EDT | 55.00 | 25.60 | 21.60 | 21.80 | 0.00 | - | 2 | 2 | 0.00% |
| MCHP231020C00060000 | 2023-09-29 11:34AM EDT | 60.00 | 18.65 | 18.10 | 18.50 | -2.05 | -9.90% | 4 | 6 | 67.87% |
| MCHP231020C00065000 | 2023-09-27 1:29PM EDT | 65.00 | 11.03 | 13.10 | 13.50 | 0.00 | - | 1 | 7 | 50.68% |
| MCHP231020C00067500 | 2023-08-04 11:58AM EDT | 67.50 | 17.23 | 15.20 | 15.80 | 0.00 | - | 2 | 2 | 134.18% |
| MCHP231020C00070000 | 2023-09-25 9:37AM EDT | 70.00 | 7.55 | 8.40 | 8.70 | 0.00 | - | 8 | 313 | 44.92% |
| MCHP231020C00072500 | 2023-09-20 3:50PM EDT | 72.50 | 7.62 | 6.30 | 6.50 | +2.02 | +36.07% | 1 | 1,000 | 40.63% |
| MCHP231020C00075000 | 2023-09-29 10:39AM EDT | 75.00 | 5.10 | 4.30 | 4.50 | +1.35 | +36.00% | 3 | 120 | 36.96% |
| MCHP231020C00077500 | 2023-09-29 3:53PM EDT | 77.50 | 3.00 | 2.70 | 2.85 | -0.10 | -3.23% | 123 | 548 | 34.47% |
| MCHP231020C00080000 | 2023-09-29 2:48PM EDT | 80.00 | 1.70 | 1.50 | 1.60 | -0.28 | -14.14% | 90 | 4,146 | 32.45% |
| MCHP231020C00082500 | 2023-09-29 11:05AM EDT | 82.50 | 0.87 | 0.70 | 0.85 | -0.23 | -20.91% | 9 | 2,380 | 32.06% |
| MCHP231020C00085000 | 2023-09-29 2:50PM EDT | 85.00 | 0.36 | 0.30 | 0.40 | -0.19 | -34.55% | 25 | 1,044 | 31.54% |
| MCHP231020C00087500 | 2023-09-28 12:06PM EDT | 87.50 | 0.15 | 0.10 | 0.20 | -0.06 | -28.57% | 38 | 86 | 32.32% |
| MCHP231020C00090000 | 2023-09-29 3:50PM EDT | 90.00 | 0.07 | 0.05 | 0.10 | +0.01 | +16.67% | 70 | 2,167 | 33.30% |
| MCHP231020C00095000 | 2023-09-25 12:38PM EDT | 95.00 | 0.05 | 0.00 | 0.05 | -0.05 | -50.00% | 2 | 917 | 38.67% |
| MCHP231020C00100000 | 2023-09-28 2:15PM EDT | 100.00 | 0.08 | 0.00 | 0.10 | 0.00 | - | 3 | 1,456 | 52.34% |
| MCHP231020C00105000 | 2023-09-01 3:20PM EDT | 105.00 | 0.08 | 0.00 | 0.10 | 0.00 | - | 10 | 295 | 54.88% |
| MCHP231020C00110000 | 2023-09-25 10:25AM EDT | 110.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 39 | 400 | 62.11% |
| MCHP231020C00115000 | 2023-07-31 12:17PM EDT | 115.00 | 0.65 | 0.00 | 0.15 | 0.00 | - | 2 | 35 | 72.66% |
| MCHP231020C00120000 | 2023-08-25 10:41AM EDT | 120.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 88 | 102 | 75.39% |
| MCHP231020C00125000 | 2023-07-20 9:30AM EDT | 125.00 | 0.20 | 0.00 | 0.10 | 0.00 | - | 1 | 14 | 81.25% |
| MCHP231020C00130000 | 2023-07-31 9:57AM EDT | 130.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 1 | 1 | 87.11% |
Putsfor20 October 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MCHP231020P00040000 | 2023-05-18 2:57PM EDT | 40.00 | 0.15 | 0.00 | 0.30 | 0.00 | - | 3 | 3 | 138.28% |
| MCHP231020P00045000 | 2023-08-17 10:22AM EDT | 45.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 1 | 15 | 99.22% |
| MCHP231020P00050000 | 2023-07-28 1:19PM EDT | 50.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 1 | 61 | 86.72% |
| MCHP231020P00055000 | 2023-08-31 10:20AM EDT | 55.00 | 0.08 | 0.00 | 0.10 | 0.00 | - | 1 | 265 | 66.02% |
| MCHP231020P00060000 | 2023-09-18 3:56PM EDT | 60.00 | 0.08 | 0.00 | 0.10 | 0.00 | - | 1 | 1,960 | 51.56% |
| MCHP231020P00065000 | 2023-09-26 10:53AM EDT | 65.00 | 0.14 | 0.05 | 0.15 | 0.00 | - | 50 | 812 | 45.51% |
| MCHP231020P00067500 | 2023-09-26 10:53AM EDT | 67.50 | 0.30 | 0.10 | 0.20 | 0.00 | - | 50 | 1,913 | 40.14% |
| MCHP231020P00070000 | 2023-09-29 11:36AM EDT | 70.00 | 0.20 | 0.25 | 0.35 | -0.21 | -51.22% | 2 | 3,452 | 37.06% |
| MCHP231020P00072500 | 2023-09-29 11:55AM EDT | 72.50 | 0.50 | 0.55 | 0.65 | -0.10 | -16.67% | 1 | 11,494 | 34.82% |
| MCHP231020P00075000 | 2023-09-28 3:27PM EDT | 75.00 | 1.08 | 1.05 | 1.15 | +0.18 | +20.00% | 2 | 2,610 | 32.37% |
| MCHP231020P00077500 | 2023-09-29 2:20PM EDT | 77.50 | 2.10 | 1.90 | 2.05 | +0.55 | +35.48% | 6 | 1,144 | 31.10% |
| MCHP231020P00080000 | 2023-09-29 11:44AM EDT | 80.00 | 3.20 | 3.20 | 3.40 | +0.48 | +17.65% | 101 | 1,526 | 30.35% |
| MCHP231020P00082500 | 2023-09-26 2:52PM EDT | 82.50 | 6.84 | 4.90 | 5.10 | 0.00 | - | 373 | 1,870 | 28.57% |
| MCHP231020P00085000 | 2023-09-28 3:16PM EDT | 85.00 | 6.28 | 7.00 | 7.30 | 0.00 | - | 1 | 2,738 | 30.32% |
| MCHP231020P00087500 | 2023-09-12 2:09PM EDT | 87.50 | 8.75 | 9.20 | 9.90 | 0.00 | - | - | 0 | 39.94% |
| MCHP231020P00090000 | 2023-09-27 2:47PM EDT | 90.00 | 13.70 | 11.80 | 12.10 | 0.00 | - | 11 | 193 | 36.04% |
| MCHP231020P00095000 | 2023-09-27 2:47PM EDT | 95.00 | 18.70 | 16.70 | 17.30 | 0.00 | - | 11 | 14 | 55.37% |
| MCHP231020P00100000 | 2023-08-04 9:33AM EDT | 100.00 | 14.30 | 17.50 | 17.90 | 0.00 | - | 1 | 0 | 0.00% |
| MCHP231020P00105000 | 2023-09-18 1:14PM EDT | 105.00 | 27.27 | 26.60 | 27.40 | 0.00 | - | - | 1 | 55.08% |
© 2023 Yahoo. All rights reserved.
