Microchip Technology Incorporated (MCHP)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:80.00
Callsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MCHP240517C00080000 | 2024-05-06 3:28PM EDT | 2024-05-17 | 13.50 | 12.40 | 14.70 | +3.80 | +39.18% | 11 | 231 | 81.98% |
| MCHP240621C00080000 | 2024-04-29 2:34PM EDT | 2024-06-21 | 14.51 | 14.10 | 16.00 | 0.00 | - | 3 | 781 | 57.28% |
| MCHP240719C00080000 | 2024-04-24 9:30AM EDT | 2024-07-19 | 11.00 | 15.00 | 17.60 | 0.00 | - | 1 | 268 | 58.30% |
| MCHP240816C00080000 | 2024-05-02 12:47PM EDT | 2024-08-16 | 12.37 | 14.60 | 17.00 | 0.00 | - | 4 | 115 | 45.74% |
| MCHP241018C00080000 | 2024-04-30 10:44AM EDT | 2024-10-18 | 17.80 | 15.80 | 18.20 | 0.00 | - | 1 | 90 | 42.25% |
| MCHP241115C00080000 | 2024-04-24 10:42AM EDT | 2024-11-15 | 16.40 | 18.00 | 19.60 | 0.00 | - | - | 1 | 45.51% |
| MCHP250117C00080000 | 2024-04-22 2:25PM EDT | 2025-01-17 | 13.00 | 19.40 | 20.40 | 0.00 | - | 22 | 143 | 42.65% |
| MCHP260116C00080000 | 2024-04-25 9:31AM EDT | 2026-01-16 | 23.10 | 24.30 | 26.20 | 0.00 | - | 2 | 5 | 41.52% |
Putsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MCHP240517P00080000 | 2024-05-06 3:59PM EDT | 2024-05-17 | 0.30 | 0.15 | 0.45 | -0.15 | -33.33% | 360 | 1,306 | 59.86% |
| MCHP240621P00080000 | 2024-05-06 3:59PM EDT | 2024-06-21 | 0.80 | 0.75 | 0.85 | -0.25 | -23.81% | 224 | 4,026 | 40.11% |
| MCHP240719P00080000 | 2024-05-06 1:14PM EDT | 2024-07-19 | 1.15 | 1.10 | 2.95 | -0.45 | -28.13% | 49 | 298 | 51.28% |
| MCHP240816P00080000 | 2024-05-06 3:56PM EDT | 2024-08-16 | 2.00 | 1.50 | 3.70 | -0.42 | -17.36% | 7 | 197 | 48.84% |
| MCHP241018P00080000 | 2024-05-02 2:55PM EDT | 2024-10-18 | 3.80 | 2.60 | 3.40 | 0.00 | - | 15 | 264 | 36.89% |
| MCHP241115P00080000 | 2024-05-02 9:50AM EDT | 2024-11-15 | 4.80 | 1.75 | 4.20 | 0.00 | - | 27 | 185 | 37.98% |
| MCHP250117P00080000 | 2024-05-06 3:22PM EDT | 2025-01-17 | 4.60 | 3.50 | 5.00 | -0.80 | -14.81% | 103 | 1,090 | 36.23% |
| MCHP260116P00080000 | 2024-05-06 12:15PM EDT | 2026-01-16 | 8.50 | 6.20 | 8.80 | -1.10 | -11.46% | 2 | 16 | 32.76% |
© 2024 Yahoo. All rights reserved.