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
8,369.20 -47.25 (-0.56%) Bitcoin USD
70,149.28 -87.74 (-0.12%) CMC Crypto 200
1,516.55 -9.87 (-0.65%)
Microchip Technology Incorporated (MCHP)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 11:36AM EDT. Market open.
Callsfor19 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MCHP240719C00065000 | 2023-12-11 2:01PM EDT | 65.00 | 26.50 | 21.60 | 23.90 | 0.00 | - | - | 1 | 0.00% |
| MCHP240719C00070000 | 2023-11-24 10:58AM EDT | 70.00 | 17.20 | 23.10 | 23.90 | 0.00 | - | 2 | 3 | 0.00% |
| MCHP240719C00072500 | 2024-04-16 9:38AM EDT | 72.50 | 15.20 | 22.50 | 24.00 | 0.00 | - | - | 0 | 0.00% |
| MCHP240719C00075000 | 2024-05-16 12:40PM EDT | 75.00 | 20.55 | 24.30 | 24.80 | 0.00 | - | 1 | 32 | 55.03% |
| MCHP240719C00077500 | 2024-05-20 12:23PM EDT | 77.50 | 20.28 | 20.30 | 22.20 | 0.00 | - | 2 | 15 | 52.10% |
| MCHP240719C00080000 | 2024-05-15 12:40PM EDT | 80.00 | 15.55 | 17.90 | 19.80 | 0.00 | - | 1 | 267 | 48.29% |
| MCHP240719C00082500 | 2024-04-22 12:04PM EDT | 82.50 | 5.85 | 16.10 | 17.40 | 0.00 | - | 4 | 38 | 44.31% |
| MCHP240719C00085000 | 2024-05-22 10:30AM EDT | 85.00 | 13.91 | 14.60 | 15.00 | +1.21 | +9.53% | 51 | 380 | 40.19% |
| MCHP240719C00087500 | 2024-05-21 10:52AM EDT | 87.50 | 10.20 | 12.30 | 12.70 | 0.00 | - | 1 | 166 | 36.83% |
| MCHP240719C00090000 | 2024-05-22 10:49AM EDT | 90.00 | 10.00 | 10.30 | 10.60 | +1.90 | +23.46% | 1 | 602 | 34.74% |
| MCHP240719C00092500 | 2024-05-22 10:51AM EDT | 92.50 | 8.10 | 8.40 | 8.70 | +0.80 | +10.96% | 3 | 355 | 33.37% |
| MCHP240719C00095000 | 2024-05-22 10:51AM EDT | 95.00 | 6.40 | 6.60 | 6.80 | +1.45 | +29.29% | 29 | 2,136 | 31.02% |
| MCHP240719C00097500 | 2024-05-22 11:15AM EDT | 97.50 | 5.20 | 5.00 | 5.30 | +1.80 | +52.94% | 3 | 256 | 30.23% |
| MCHP240719C00100000 | 2024-05-22 11:18AM EDT | 100.00 | 3.90 | 3.80 | 4.00 | +1.35 | +52.94% | 120 | 476 | 29.43% |
| MCHP240719C00105000 | 2024-05-22 10:15AM EDT | 105.00 | 1.65 | 1.90 | 2.05 | +0.40 | +32.00% | 51 | 612 | 27.99% |
| MCHP240719C00110000 | 2024-05-22 10:00AM EDT | 110.00 | 0.85 | 0.85 | 0.90 | +0.25 | +41.67% | 4 | 138 | 26.80% |
| MCHP240719C00115000 | 2024-05-20 11:13AM EDT | 115.00 | 0.26 | 0.35 | 0.45 | 0.00 | - | 2 | 42 | 27.71% |
| MCHP240719C00120000 | 2024-05-15 3:53PM EDT | 120.00 | 0.14 | 0.10 | 0.40 | 0.00 | - | 1 | 113 | 32.32% |
| MCHP240719C00130000 | 2024-03-13 9:44AM EDT | 130.00 | 0.45 | 0.05 | 0.65 | 0.00 | - | - | 10 | 46.58% |
| MCHP240719C00135000 | 2024-03-07 1:15PM EDT | 135.00 | 0.45 | 0.00 | 0.60 | 0.00 | - | 1 | 2 | 50.32% |
Putsfor19 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MCHP240719P00045000 | 2024-02-20 2:15PM EDT | 45.00 | 0.06 | 0.00 | 0.40 | 0.00 | - | - | 1 | 96.19% |
| MCHP240719P00060000 | 2024-01-26 1:20PM EDT | 60.00 | 0.55 | 0.45 | 0.60 | 0.00 | - | 1 | 18 | 76.42% |
| MCHP240719P00065000 | 2024-05-07 2:05PM EDT | 65.00 | 0.05 | 0.00 | 0.45 | 0.00 | - | 2 | 46 | 55.96% |
| MCHP240719P00070000 | 2024-05-21 1:17PM EDT | 70.00 | 0.10 | 0.05 | 1.50 | 0.00 | - | 1 | 224 | 61.47% |
| MCHP240719P00072500 | 2024-05-09 3:56PM EDT | 72.50 | 0.40 | 0.10 | 0.25 | 0.00 | - | 3 | 58 | 44.04% |
| MCHP240719P00075000 | 2024-05-22 9:30AM EDT | 75.00 | 0.10 | 0.10 | 0.50 | -0.10 | -50.00% | 1 | 2,810 | 46.24% |
| MCHP240719P00077500 | 2024-05-22 10:18AM EDT | 77.50 | 0.15 | 0.10 | 0.20 | -0.15 | -50.00% | 27 | 1,375 | 34.38% |
| MCHP240719P00080000 | 2024-05-22 10:25AM EDT | 80.00 | 0.20 | 0.15 | 0.25 | -0.05 | -20.00% | 9 | 1,160 | 31.93% |
| MCHP240719P00082500 | 2024-05-22 10:52AM EDT | 82.50 | 0.26 | 0.25 | 0.30 | -0.14 | -35.00% | 10 | 222 | 29.20% |
| MCHP240719P00085000 | 2024-05-22 10:57AM EDT | 85.00 | 0.45 | 0.40 | 0.50 | -0.23 | -33.82% | 322 | 751 | 28.74% |
| MCHP240719P00087500 | 2024-05-22 10:52AM EDT | 87.50 | 0.70 | 0.60 | 0.70 | -0.35 | -33.33% | 44 | 170 | 27.05% |
| MCHP240719P00090000 | 2024-05-22 10:57AM EDT | 90.00 | 1.03 | 0.95 | 1.05 | -0.57 | -35.62% | 3 | 260 | 26.05% |
| MCHP240719P00092500 | 2024-05-22 10:05AM EDT | 92.50 | 1.75 | 1.45 | 1.60 | -0.55 | -23.91% | 28 | 343 | 25.51% |
| MCHP240719P00095000 | 2024-05-20 2:07PM EDT | 95.00 | 3.20 | 2.20 | 2.30 | 0.00 | - | 29 | 149 | 24.62% |
| MCHP240719P00097500 | 2024-05-21 11:45AM EDT | 97.50 | 4.50 | 3.10 | 3.30 | 0.00 | - | 2 | 74 | 24.22% |
| MCHP240719P00100000 | 2024-05-20 2:07PM EDT | 100.00 | 5.90 | 4.30 | 4.50 | 0.00 | - | 7 | 27 | 23.47% |
| MCHP240719P00105000 | 2024-05-22 10:36AM EDT | 105.00 | 8.00 | 7.40 | 8.40 | -9.20 | -53.49% | 7 | 2 | 27.34% |
© 2024 Yahoo. All rights reserved.