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
8,364.97 -51.48 (-0.61%) Bitcoin USD
69,489.19 -1,083.29 (-1.54%) CMC Crypto 200
1,504.54 -21.88 (-1.43%)
Microchip Technology Incorporated (MCHP)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 10:03AM EDT. Market open.
Callsfor16 August 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MCHP240816C00055000 | 2024-02-20 1:03PM EDT | 55.00 | 27.01 | 33.00 | 36.90 | 0.00 | - | 2 | 1 | 0.00% |
| MCHP240816C00060000 | 2024-01-31 10:33AM EDT | 60.00 | 26.30 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| MCHP240816C00070000 | 2024-05-20 1:20PM EDT | 70.00 | 28.27 | 26.90 | 30.30 | 0.00 | - | 1 | 7 | 50.49% |
| MCHP240816C00072500 | 2024-03-13 11:00AM EDT | 72.50 | 21.20 | 17.30 | 17.80 | 0.00 | - | 1 | 1 | 0.00% |
| MCHP240816C00075000 | 2024-05-01 3:33PM EDT | 75.00 | 18.00 | 24.00 | 25.30 | 0.00 | - | 4 | 78 | 54.20% |
| MCHP240816C00077500 | 2024-04-24 1:10PM EDT | 77.50 | 15.60 | 21.30 | 22.10 | 0.00 | - | 89 | 87 | 48.96% |
| MCHP240816C00080000 | 2024-05-14 1:33PM EDT | 80.00 | 15.66 | 19.30 | 20.40 | 0.00 | - | 1 | 116 | 51.10% |
| MCHP240816C00082500 | 2024-05-21 10:44AM EDT | 82.50 | 15.40 | 17.20 | 17.60 | 0.00 | - | 1 | 27 | 43.76% |
| MCHP240816C00085000 | 2024-05-13 9:52AM EDT | 85.00 | 11.40 | 15.10 | 15.50 | 0.00 | - | 72 | 128 | 41.85% |
| MCHP240816C00087500 | 2024-05-17 3:05PM EDT | 87.50 | 9.93 | 13.00 | 14.50 | 0.00 | - | 1 | 111 | 46.56% |
| MCHP240816C00090000 | 2024-05-20 10:23AM EDT | 90.00 | 9.61 | 11.10 | 11.60 | 0.00 | - | 2 | 522 | 38.55% |
| MCHP240816C00092500 | 2024-05-20 3:25PM EDT | 92.50 | 8.50 | 9.50 | 10.30 | 0.00 | - | 45 | 596 | 39.78% |
| MCHP240816C00095000 | 2024-05-20 10:39AM EDT | 95.00 | 6.60 | 7.80 | 8.00 | 0.00 | - | 2 | 819 | 34.74% |
| MCHP240816C00097500 | 2024-05-21 9:52AM EDT | 97.50 | 5.20 | 6.40 | 6.60 | 0.00 | - | 5 | 160 | 34.00% |
| MCHP240816C00100000 | 2024-05-22 9:46AM EDT | 100.00 | 5.20 | 5.10 | 5.40 | +0.90 | +20.93% | 11 | 511 | 33.52% |
| MCHP240816C00105000 | 2024-05-21 3:47PM EDT | 105.00 | 3.20 | 3.10 | 3.40 | +0.71 | +39.89% | 1 | 212 | 32.30% |
| MCHP240816C00110000 | 2024-05-21 3:50PM EDT | 110.00 | 1.55 | 1.85 | 2.05 | 0.00 | - | 34 | 166 | 31.62% |
| MCHP240816C00115000 | 2024-05-20 3:51PM EDT | 115.00 | 0.95 | 1.05 | 1.20 | 0.00 | - | 9 | 128 | 31.32% |
| MCHP240816C00120000 | 2024-05-20 11:29AM EDT | 120.00 | 0.54 | 0.55 | 0.70 | 0.00 | - | 2 | 698 | 31.42% |
| MCHP240816C00125000 | 2024-05-13 9:43AM EDT | 125.00 | 0.05 | 0.25 | 0.40 | 0.00 | - | 1 | 85 | 31.54% |
| MCHP240816C00130000 | 2024-05-06 10:58AM EDT | 130.00 | 0.40 | 0.10 | 0.75 | 0.00 | - | 139 | 142 | 40.58% |
| MCHP240816C00135000 | 2024-03-07 11:35AM EDT | 135.00 | 0.70 | 0.05 | 0.80 | 0.00 | - | - | 6 | 45.12% |
Putsfor16 August 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MCHP240816P00060000 | 2024-05-08 11:09AM EDT | 60.00 | 0.19 | 0.00 | 1.50 | 0.00 | - | 4 | 91 | 67.24% |
| MCHP240816P00065000 | 2024-05-08 3:38PM EDT | 65.00 | 0.25 | 0.00 | 1.25 | 0.00 | - | 2 | 128 | 55.62% |
| MCHP240816P00070000 | 2024-05-03 10:12AM EDT | 70.00 | 0.90 | 0.05 | 0.70 | 0.00 | - | 7 | 31 | 48.56% |
| MCHP240816P00072500 | 2024-05-08 9:54AM EDT | 72.50 | 0.77 | 0.05 | 0.75 | 0.00 | - | 2 | 51 | 45.24% |
| MCHP240816P00075000 | 2024-05-09 12:30PM EDT | 75.00 | 0.90 | 0.20 | 0.75 | 0.00 | - | 2 | 173 | 41.19% |
| MCHP240816P00077500 | 2024-05-09 1:19PM EDT | 77.50 | 1.20 | 0.35 | 0.50 | 0.00 | - | 1 | 121 | 33.55% |
| MCHP240816P00080000 | 2024-05-21 3:59PM EDT | 80.00 | 0.75 | 0.55 | 0.70 | 0.00 | - | 1 | 198 | 32.67% |
| MCHP240816P00082500 | 2024-05-21 11:01AM EDT | 82.50 | 1.10 | 0.75 | 0.90 | 0.00 | - | 1 | 245 | 31.10% |
| MCHP240816P00085000 | 2024-05-21 3:30PM EDT | 85.00 | 1.50 | 1.10 | 1.80 | 0.00 | - | 6 | 285 | 34.96% |
| MCHP240816P00087500 | 2024-05-21 3:52PM EDT | 87.50 | 1.97 | 1.55 | 2.20 | 0.00 | - | 9 | 4,828 | 33.26% |
| MCHP240816P00090000 | 2024-05-22 9:30AM EDT | 90.00 | 2.20 | 2.10 | 2.45 | -0.44 | -16.67% | 7 | 1,549 | 30.04% |
| MCHP240816P00092500 | 2024-05-21 10:50AM EDT | 92.50 | 3.60 | 2.80 | 2.95 | 0.00 | - | 1 | 297 | 27.92% |
| MCHP240816P00095000 | 2024-05-20 11:41AM EDT | 95.00 | 3.80 | 3.60 | 3.80 | -0.60 | -13.64% | 1 | 119 | 27.03% |
| MCHP240816P00097500 | 2024-05-22 9:30AM EDT | 97.50 | 4.80 | 4.70 | 6.70 | -1.30 | -21.31% | 2 | 153 | 36.01% |
| MCHP240816P00100000 | 2024-05-01 11:28AM EDT | 100.00 | 13.57 | 5.90 | 6.30 | 0.00 | - | 1 | 13 | 26.58% |
| MCHP240816P00105000 | 2024-05-01 12:27PM EDT | 105.00 | 17.40 | 9.10 | 10.10 | 0.00 | - | 24 | 26 | 29.36% |
© 2024 Yahoo. All rights reserved.