Singapore markets open in 5 hours 1 minute
Straits Times Index
3,289.42 -23.93 (-0.72%) S&P 500
5,309.59 +62.91 (+1.20%) Dow
39,917.37 +359.26 (+0.91%) Nasdaq
16,742.62 +231.44 (+1.40%) Bitcoin USD
65,985.69 +4,438.69 (+7.21%) CMC Crypto 200
1,394.81 +126.87 (+10.00%)
Microchip Technology Incorporated (MCHP)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 03:59PM EDT. Market open.
Callsfor15 November 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MCHP241115C00050000 | 2024-01-16 12:29PM EDT | 50.00 | 37.00 | 31.80 | 35.00 | 0.00 | - | - | 0 | 0.00% |
| MCHP241115C00055000 | 2024-02-15 4:44PM EDT | 55.00 | 29.25 | 33.20 | 38.00 | 0.00 | - | 16 | 8 | 0.00% |
| MCHP241115C00060000 | 2024-04-23 9:53AM EDT | 60.00 | 27.40 | 34.90 | 37.60 | 0.00 | - | - | 1 | 59.80% |
| MCHP241115C00065000 | 2024-04-23 9:46AM EDT | 65.00 | 22.50 | 30.70 | 32.20 | 0.00 | - | 1 | 12 | 48.65% |
| MCHP241115C00070000 | 2024-02-21 12:11PM EDT | 70.00 | 17.00 | 21.10 | 24.10 | 0.00 | - | - | 1 | 0.00% |
| MCHP241115C00072500 | 2024-03-13 12:07PM EDT | 72.50 | 22.50 | 17.90 | 18.20 | 0.00 | - | - | 4 | 0.00% |
| MCHP241115C00077500 | 2024-05-01 2:06PM EDT | 77.50 | 17.80 | 20.80 | 21.10 | 0.00 | - | 1 | 15 | 39.54% |
| MCHP241115C00080000 | 2024-05-09 11:11AM EDT | 80.00 | 16.80 | 18.90 | 19.20 | 0.00 | - | 4 | 3 | 38.86% |
| MCHP241115C00082500 | 2024-05-15 10:08AM EDT | 82.50 | 16.30 | 16.70 | 17.40 | +0.30 | +1.87% | 17 | 4 | 38.29% |
| MCHP241115C00085000 | 2024-05-08 12:34PM EDT | 85.00 | 12.20 | 15.10 | 15.60 | 0.00 | - | 14 | 165 | 37.35% |
| MCHP241115C00087500 | 2024-05-08 10:55AM EDT | 87.50 | 11.10 | 13.60 | 14.50 | 0.00 | - | 1 | 22 | 38.95% |
| MCHP241115C00090000 | 2024-05-02 10:55AM EDT | 90.00 | 8.90 | 12.00 | 12.30 | 0.00 | - | 53 | 97 | 35.69% |
| MCHP241115C00092500 | 2024-05-08 10:35AM EDT | 92.50 | 8.40 | 10.70 | 10.90 | 0.00 | - | 14 | 1,030 | 35.30% |
| MCHP241115C00095000 | 2024-05-06 12:37PM EDT | 95.00 | 9.40 | 9.30 | 9.60 | 0.00 | - | 1 | 314 | 34.90% |
| MCHP241115C00097500 | 2024-05-09 11:07AM EDT | 97.50 | 7.00 | 8.10 | 8.40 | 0.00 | - | 2 | 26 | 34.50% |
| MCHP241115C00100000 | 2024-05-15 2:13PM EDT | 100.00 | 7.20 | 7.00 | 7.20 | +1.50 | +26.32% | 10 | 195 | 33.72% |
| MCHP241115C00105000 | 2024-05-09 9:42AM EDT | 105.00 | 4.30 | 5.20 | 5.30 | 0.00 | - | 2 | 347 | 32.90% |
| MCHP241115C00110000 | 2024-05-13 3:48PM EDT | 110.00 | 3.23 | 3.70 | 3.90 | 0.00 | - | 2 | 26 | 32.60% |
| MCHP241115C00115000 | 2024-05-13 9:40AM EDT | 115.00 | 2.45 | 2.65 | 2.80 | 0.00 | - | 1 | 245 | 32.23% |
| MCHP241115C00120000 | 2024-05-13 10:44AM EDT | 120.00 | 1.69 | 1.85 | 2.00 | 0.00 | - | 10 | 62 | 32.05% |
| MCHP241115C00125000 | 2024-05-10 2:08PM EDT | 125.00 | 1.00 | 1.25 | 1.40 | 0.00 | - | 10 | 59 | 31.82% |
| MCHP241115C00130000 | 2024-04-23 3:59PM EDT | 130.00 | 0.61 | 0.85 | 1.00 | 0.00 | - | 5 | 36 | 31.91% |
| MCHP241115C00135000 | 2024-05-01 1:05PM EDT | 135.00 | 0.55 | 0.60 | 0.70 | 0.00 | - | 1 | 152 | 31.89% |
| MCHP241115C00140000 | 2024-05-07 9:37AM EDT | 140.00 | 0.60 | 0.40 | 0.50 | 0.00 | - | - | 1 | 32.03% |
Putsfor15 November 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MCHP241115P00050000 | 2024-04-05 2:22PM EDT | 50.00 | 0.40 | 0.00 | 2.40 | 0.00 | - | 1 | 1 | 65.53% |
| MCHP241115P00055000 | 2024-03-26 12:02PM EDT | 55.00 | 0.59 | 0.30 | 0.85 | 0.00 | - | 1 | 22 | 52.73% |
| MCHP241115P00060000 | 2024-04-24 1:38PM EDT | 60.00 | 0.80 | 0.10 | 0.45 | 0.00 | - | 1 | 29 | 39.72% |
| MCHP241115P00065000 | 2024-05-09 1:18PM EDT | 65.00 | 0.90 | 0.50 | 0.65 | 0.00 | - | 8 | 55 | 36.77% |
| MCHP241115P00070000 | 2024-05-15 1:59PM EDT | 70.00 | 0.85 | 0.85 | 1.00 | -0.85 | -50.00% | 200 | 1,015 | 34.60% |
| MCHP241115P00072500 | 2024-05-01 11:39AM EDT | 72.50 | 2.60 | 1.10 | 1.25 | 0.00 | - | - | 1 | 33.69% |
| MCHP241115P00075000 | 2024-05-02 10:37AM EDT | 75.00 | 3.70 | 1.45 | 1.60 | 0.00 | - | 41 | 219 | 33.15% |
| MCHP241115P00077500 | 2024-04-17 11:49AM EDT | 77.50 | 5.00 | 1.80 | 2.00 | 0.00 | - | 20 | 405 | 32.50% |
| MCHP241115P00080000 | 2024-05-02 9:50AM EDT | 80.00 | 4.80 | 2.30 | 2.45 | 0.00 | - | 27 | 185 | 31.70% |
| MCHP241115P00082500 | 2024-05-06 10:59AM EDT | 82.50 | 4.50 | 2.90 | 3.10 | 0.00 | - | 1 | 69 | 31.51% |
| MCHP241115P00085000 | 2024-05-06 1:01PM EDT | 85.00 | 5.21 | 3.50 | 3.70 | 0.00 | - | 12 | 42 | 30.61% |
| MCHP241115P00087500 | 2024-04-30 2:52PM EDT | 87.50 | 6.10 | 4.30 | 4.60 | 0.00 | - | 95 | 119 | 30.59% |
| MCHP241115P00090000 | 2024-05-15 3:28PM EDT | 90.00 | 5.30 | 5.20 | 5.40 | -2.10 | -28.38% | 19 | 566 | 29.68% |
| MCHP241115P00092500 | 2024-05-15 11:05AM EDT | 92.50 | 6.30 | 6.30 | 6.50 | -2.10 | -23.60% | 96 | 236 | 29.49% |
| MCHP241115P00095000 | 2024-05-15 2:10PM EDT | 95.00 | 7.40 | 7.40 | 7.70 | -5.10 | -40.80% | 11 | 48 | 29.22% |
| MCHP241115P00097500 | 2024-04-19 10:36AM EDT | 97.50 | 17.10 | 8.70 | 8.90 | 0.00 | - | 1 | 1 | 28.50% |
| MCHP241115P00100000 | 2024-04-30 11:13AM EDT | 100.00 | 12.60 | 10.10 | 10.30 | 0.00 | - | 404 | 407 | 28.05% |
| MCHP241115P00105000 | 2024-02-26 10:49AM EDT | 105.00 | 22.80 | 19.10 | 20.00 | 0.00 | - | 6 | 6 | 50.29% |
| MCHP241115P00110000 | 2024-03-12 10:23AM EDT | 110.00 | 21.80 | 22.70 | 24.50 | 0.00 | - | - | 1 | 52.44% |
| MCHP241115P00120000 | 2024-03-18 12:17PM EDT | 120.00 | 31.52 | 32.80 | 36.80 | 0.00 | - | - | 1 | 66.76% |
© 2024 Yahoo. All rights reserved.