Microchip Technology Incorporated (MCHP)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MCHP240621C00035000 | 2023-07-31 10:22AM EDT | 35.00 | 59.30 | 47.10 | 48.40 | 0.00 | - | - | 1 | 0.00% |
| MCHP240621C00040000 | 2023-12-27 4:50PM EDT | 40.00 | 51.30 | 45.10 | 49.10 | 0.00 | - | - | 0 | 0.00% |
| MCHP240621C00045000 | 2023-11-03 11:05AM EDT | 45.00 | 30.90 | 39.80 | 41.50 | 0.00 | - | 1 | 3 | 0.00% |
| MCHP240621C00050000 | 2024-05-20 1:14PM EDT | 50.00 | 47.42 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| MCHP240621C00055000 | 2024-05-20 10:25AM EDT | 55.00 | 41.11 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MCHP240621C00060000 | 2024-04-17 1:46PM EDT | 60.00 | 26.10 | 32.50 | 36.20 | 0.00 | - | 1 | 36 | 0.00% |
| MCHP240621C00065000 | 2024-04-24 11:23AM EDT | 65.00 | 25.00 | 31.80 | 35.50 | 0.00 | - | 1 | 0 | 96.09% |
| MCHP240621C00067500 | 2024-02-15 10:37AM EDT | 67.50 | 15.50 | 20.60 | 23.70 | 0.00 | - | 1 | 2 | 0.00% |
| MCHP240621C00070000 | 2024-05-17 3:40PM EDT | 70.00 | 24.26 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| MCHP240621C00072500 | 2023-12-07 1:20PM EDT | 72.50 | 16.90 | 15.00 | 16.30 | 0.00 | - | 2 | 112 | 0.00% |
| MCHP240621C00075000 | 2024-05-17 3:55PM EDT | 75.00 | 19.25 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MCHP240621C00077500 | 2024-04-22 12:26PM EDT | 77.50 | 8.10 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| MCHP240621C00080000 | 2024-05-23 2:07PM EDT | 80.00 | 17.60 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MCHP240621C00082500 | 2024-05-17 11:28AM EDT | 82.50 | 12.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MCHP240621C00085000 | 2024-05-21 12:58PM EDT | 85.00 | 11.47 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| MCHP240621C00087500 | 2024-05-23 2:22PM EDT | 87.50 | 10.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MCHP240621C00090000 | 2024-05-24 12:38PM EDT | 90.00 | 10.30 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MCHP240621C00092500 | 2024-05-23 2:23PM EDT | 92.50 | 5.97 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 0.00% |
| MCHP240621C00095000 | 2024-05-24 3:47PM EDT | 95.00 | 5.20 | 0.00 | 0.00 | 0.00 | - | 38 | 0 | 0.00% |
| MCHP240621C00097500 | 2024-05-24 3:50PM EDT | 97.50 | 3.60 | 0.00 | 0.00 | 0.00 | - | 379 | 0 | 0.00% |
| MCHP240621C00100000 | 2024-05-24 3:55PM EDT | 100.00 | 2.20 | 0.00 | 0.00 | 0.00 | - | 242 | 0 | 1.56% |
| MCHP240621C00105000 | 2024-05-24 3:58PM EDT | 105.00 | 0.77 | 0.00 | 0.00 | 0.00 | - | 206 | 0 | 6.25% |
| MCHP240621C00110000 | 2024-05-24 3:48PM EDT | 110.00 | 0.28 | 0.00 | 0.00 | 0.00 | - | 41 | 0 | 12.50% |
| MCHP240621C00115000 | 2024-05-24 3:48PM EDT | 115.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 12.50% |
| MCHP240621C00120000 | 2024-05-23 9:30AM EDT | 120.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| MCHP240621C00125000 | 2024-05-22 10:28AM EDT | 125.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 42 | 0 | 25.00% |
| MCHP240621C00130000 | 2024-04-26 3:33PM EDT | 130.00 | 0.10 | 0.00 | 0.15 | 0.00 | - | 20 | 39 | 54.49% |
| MCHP240621C00135000 | 2024-04-26 3:32PM EDT | 135.00 | 0.10 | 0.00 | 1.35 | 0.00 | - | 1 | 1 | 80.03% |
| MCHP240621C00140000 | 2024-04-26 3:31PM EDT | 140.00 | 0.10 | 0.00 | 1.50 | 0.00 | - | 20 | 35 | 88.77% |
Putsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MCHP240621P00035000 | 2023-11-09 1:46PM EDT | 35.00 | 0.10 | 0.00 | 0.15 | 0.00 | - | 3 | 14 | 166.41% |
| MCHP240621P00040000 | 2024-04-08 10:28AM EDT | 40.00 | 0.10 | 0.00 | 0.30 | 0.00 | - | 15 | 838 | 160.55% |
| MCHP240621P00045000 | 2024-03-14 11:08AM EDT | 45.00 | 0.05 | 0.00 | 0.35 | 0.00 | - | 10 | 127 | 144.34% |
| MCHP240621P00047500 | 2023-11-09 2:47PM EDT | 47.50 | 0.65 | 0.15 | 0.30 | 0.00 | - | 12 | 3 | 140.63% |
| MCHP240621P00050000 | 2024-03-28 10:22AM EDT | 50.00 | 0.05 | 0.00 | 0.35 | 0.00 | - | 1 | 29 | 126.56% |
| MCHP240621P00055000 | 2024-01-29 11:40AM EDT | 55.00 | 0.30 | 0.05 | 0.75 | 0.00 | - | 5 | 546 | 127.25% |
| MCHP240621P00060000 | 2024-04-26 10:34AM EDT | 60.00 | 0.05 | 0.00 | 0.20 | 0.00 | - | 1 | 299 | 87.89% |
| MCHP240621P00065000 | 2024-05-20 2:42PM EDT | 65.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| MCHP240621P00067500 | 2024-05-21 9:30AM EDT | 67.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| MCHP240621P00070000 | 2024-05-20 2:21PM EDT | 70.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| MCHP240621P00072500 | 2024-05-23 3:59PM EDT | 72.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| MCHP240621P00075000 | 2024-05-17 11:02AM EDT | 75.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| MCHP240621P00077500 | 2024-05-23 1:36PM EDT | 77.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| MCHP240621P00080000 | 2024-05-24 9:51AM EDT | 80.00 | 0.45 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| MCHP240621P00082500 | 2024-05-24 12:01PM EDT | 82.50 | 0.14 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| MCHP240621P00085000 | 2024-05-24 2:41PM EDT | 85.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 12.50% |
| MCHP240621P00087500 | 2024-05-23 3:49PM EDT | 87.50 | 0.34 | 0.00 | 0.00 | 0.00 | - | 664 | 0 | 12.50% |
| MCHP240621P00090000 | 2024-05-24 1:18PM EDT | 90.00 | 0.34 | 0.00 | 0.00 | 0.00 | - | 373 | 0 | 6.25% |
| MCHP240621P00092500 | 2024-05-24 3:53PM EDT | 92.50 | 0.70 | 0.00 | 0.00 | 0.00 | - | 81 | 0 | 6.25% |
| MCHP240621P00095000 | 2024-05-24 3:05PM EDT | 95.00 | 1.27 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 3.13% |
| MCHP240621P00097500 | 2024-05-24 3:03PM EDT | 97.50 | 2.20 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.78% |
| MCHP240621P00100000 | 2024-05-24 3:55PM EDT | 100.00 | 3.50 | 0.00 | 0.00 | 0.00 | - | 243 | 0 | 0.00% |
| MCHP240621P00105000 | 2024-05-24 3:51PM EDT | 105.00 | 6.90 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| MCHP240621P00110000 | 2024-05-24 3:55PM EDT | 110.00 | 11.70 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.