Singapore markets closed
Straits Times Index
3,307.90 -6.15 (-0.19%) Nikkei
38,617.10 -329.83 (-0.85%) Hang Seng
19,195.60 -25.02 (-0.13%) FTSE 100
8,353.69 -62.76 (-0.75%) Bitcoin USD
69,631.65 -850.69 (-1.21%) CMC Crypto 200
1,505.14 -21.27 (-1.39%)
Microchip Technology Incorporated (MCHP)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 10:34AM EDT. Market open.
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 | 46.60 | 49.60 | 0.00 | - | 3 | 2 | 126.07% |
| MCHP240621C00055000 | 2024-05-20 10:25AM EDT | 55.00 | 41.11 | 41.60 | 44.70 | 0.00 | - | 2 | 1 | 112.99% |
| 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 | 32.20 | 34.70 | 0.00 | - | 1 | 0 | 95.26% |
| 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 | 26.90 | 29.50 | 0.00 | - | 4 | 0 | 73.10% |
| 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 | 22.60 | 24.40 | 0.00 | - | 2 | 16 | 68.70% |
| MCHP240621C00077500 | 2024-04-22 12:26PM EDT | 77.50 | 8.10 | 19.30 | 20.50 | 0.00 | - | 3 | 354 | 47.75% |
| MCHP240621C00080000 | 2024-05-15 11:10AM EDT | 80.00 | 14.70 | 17.00 | 17.80 | 0.00 | - | 5 | 781 | 31.25% |
| MCHP240621C00082500 | 2024-05-17 11:28AM EDT | 82.50 | 12.15 | 14.50 | 16.90 | 0.00 | - | 1 | 115 | 63.89% |
| MCHP240621C00085000 | 2024-05-21 12:58PM EDT | 85.00 | 11.47 | 12.40 | 14.00 | 0.00 | - | 4 | 524 | 50.71% |
| MCHP240621C00087500 | 2024-05-21 9:31AM EDT | 87.50 | 8.50 | 10.40 | 10.70 | 0.00 | - | 9 | 532 | 30.93% |
| MCHP240621C00090000 | 2024-05-22 10:01AM EDT | 90.00 | 9.00 | 8.20 | 8.40 | +1.90 | +26.76% | 126 | 1,379 | 28.27% |
| MCHP240621C00092500 | 2024-05-22 9:55AM EDT | 92.50 | 6.80 | 5.90 | 6.30 | +1.80 | +36.00% | 14 | 962 | 26.71% |
| MCHP240621C00095000 | 2024-05-22 10:15AM EDT | 95.00 | 4.60 | 4.40 | 4.50 | +1.40 | +43.75% | 113 | 1,254 | 26.01% |
| MCHP240621C00097500 | 2024-05-22 10:13AM EDT | 97.50 | 3.10 | 2.85 | 3.10 | +0.85 | +37.78% | 68 | 1,767 | 26.15% |
| MCHP240621C00100000 | 2024-05-22 10:07AM EDT | 100.00 | 1.85 | 1.85 | 2.00 | +0.55 | +42.31% | 230 | 1,651 | 25.99% |
| MCHP240621C00105000 | 2024-05-22 10:05AM EDT | 105.00 | 0.75 | 0.65 | 0.75 | +0.30 | +66.67% | 37 | 1,827 | 26.49% |
| MCHP240621C00110000 | 2024-05-22 10:06AM EDT | 110.00 | 0.30 | 0.20 | 0.30 | +0.15 | +100.00% | 51 | 546 | 28.47% |
| MCHP240621C00115000 | 2024-05-22 9:33AM EDT | 115.00 | 0.30 | 0.05 | 0.15 | +0.20 | +200.00% | 2 | 444 | 31.49% |
| MCHP240621C00120000 | 2024-05-20 12:12PM EDT | 120.00 | 0.05 | 0.00 | 1.75 | 0.00 | - | 10 | 132 | 55.91% |
| MCHP240621C00125000 | 2024-05-22 9:43AM EDT | 125.00 | 0.04 | 0.00 | 0.05 | -0.01 | -20.00% | 40 | 588 | 37.31% |
| MCHP240621C00130000 | 2024-04-26 3:33PM EDT | 130.00 | 0.10 | 0.00 | 1.45 | 0.00 | - | 20 | 39 | 67.46% |
| MCHP240621C00135000 | 2024-04-26 3:32PM EDT | 135.00 | 0.10 | 0.00 | 1.75 | 0.00 | - | 1 | 1 | 77.22% |
| MCHP240621C00140000 | 2024-04-26 3:31PM EDT | 140.00 | 0.10 | 0.00 | 1.45 | 0.00 | - | 20 | 35 | 79.98% |
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 | 148.83% |
| MCHP240621P00040000 | 2024-04-08 10:28AM EDT | 40.00 | 0.10 | 0.00 | 0.30 | 0.00 | - | 15 | 838 | 143.36% |
| MCHP240621P00045000 | 2024-03-14 11:08AM EDT | 45.00 | 0.05 | 0.00 | 0.35 | 0.00 | - | 10 | 127 | 128.91% |
| MCHP240621P00047500 | 2023-11-09 2:47PM EDT | 47.50 | 0.65 | 0.15 | 0.30 | 0.00 | - | 12 | 3 | 125.59% |
| MCHP240621P00050000 | 2024-03-28 10:22AM EDT | 50.00 | 0.05 | 0.00 | 0.35 | 0.00 | - | 1 | 29 | 112.89% |
| MCHP240621P00055000 | 2024-01-29 11:40AM EDT | 55.00 | 0.30 | 0.05 | 0.75 | 0.00 | - | 5 | 546 | 113.57% |
| MCHP240621P00060000 | 2024-04-26 10:34AM EDT | 60.00 | 0.05 | 0.00 | 1.50 | 0.00 | - | 1 | 299 | 112.60% |
| MCHP240621P00065000 | 2024-05-20 2:42PM EDT | 65.00 | 0.05 | 0.00 | 0.30 | 0.00 | - | 1 | 1,866 | 71.00% |
| MCHP240621P00067500 | 2024-05-21 9:30AM EDT | 67.50 | 0.05 | 0.00 | 0.30 | 0.00 | - | 1 | 788 | 65.23% |
| MCHP240621P00070000 | 2024-05-20 2:21PM EDT | 70.00 | 0.08 | 0.00 | 0.10 | 0.00 | - | 2 | 957 | 50.78% |
| MCHP240621P00072500 | 2024-05-21 11:50AM EDT | 72.50 | 0.05 | 0.05 | 0.20 | 0.00 | - | 1 | 676 | 52.64% |
| MCHP240621P00075000 | 2024-05-17 11:02AM EDT | 75.00 | 0.25 | 0.00 | 2.15 | 0.00 | - | 3 | 1,708 | 76.17% |
| MCHP240621P00077500 | 2024-05-20 3:09PM EDT | 77.50 | 0.10 | 0.00 | 0.10 | 0.00 | - | 16 | 1,576 | 40.82% |
| MCHP240621P00080000 | 2024-05-22 9:46AM EDT | 80.00 | 0.05 | 0.05 | 0.10 | -0.10 | -66.67% | 15 | 3,975 | 36.04% |
| MCHP240621P00082500 | 2024-05-21 2:20PM EDT | 82.50 | 0.13 | 0.05 | 0.10 | 0.00 | - | 2 | 856 | 31.25% |
| MCHP240621P00085000 | 2024-05-22 9:30AM EDT | 85.00 | 0.20 | 0.10 | 0.20 | 0.00 | - | 21 | 1,131 | 30.47% |
| MCHP240621P00087500 | 2024-05-21 3:52PM EDT | 87.50 | 0.35 | 0.25 | 0.30 | -0.05 | -11.90% | 2 | 531 | 27.93% |
| MCHP240621P00090000 | 2024-05-22 10:07AM EDT | 90.00 | 0.50 | 0.50 | 0.55 | -0.20 | -28.57% | 5 | 2,318 | 26.88% |
| MCHP240621P00092500 | 2024-05-22 10:07AM EDT | 92.50 | 1.00 | 0.95 | 1.00 | -0.40 | -28.57% | 15 | 2,400 | 26.27% |
| MCHP240621P00095000 | 2024-05-22 9:30AM EDT | 95.00 | 1.30 | 1.60 | 1.75 | -0.93 | -41.70% | 5 | 1,284 | 26.12% |
| MCHP240621P00097500 | 2024-05-22 10:01AM EDT | 97.50 | 2.30 | 2.65 | 2.80 | -0.65 | -22.03% | 16 | 68 | 25.81% |
| MCHP240621P00100000 | 2024-05-20 11:35AM EDT | 100.00 | 4.80 | 4.00 | 4.20 | 0.00 | - | 7 | 235 | 25.64% |
| MCHP240621P00105000 | 2024-05-16 9:34AM EDT | 105.00 | 10.20 | 7.90 | 8.30 | 0.00 | - | 10 | 10 | 30.34% |
| MCHP240621P00110000 | 2023-07-17 3:25PM EDT | 110.00 | 20.70 | 30.70 | 31.10 | 0.00 | - | - | 44 | 204.35% |
© 2024 Yahoo. All rights reserved.