Singapore markets open in 5 hours 39 minutes
Straits Times Index
3,289.42 -23.93 (-0.72%) S&P 500
5,303.13 +56.45 (+1.08%) Dow
39,856.06 +297.95 (+0.75%) Nasdaq
16,742.03 +230.85 (+1.40%) Bitcoin USD
65,667.09 +4,190.16 (+6.82%) CMC Crypto 200
1,382.73 +114.78 (+9.04%)
Microchip Technology Incorporated (MCHP)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 03:21PM EDT. Market open.
Callsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MCHP250117C00030000 | 2024-04-02 3:53PM EDT | 30.00 | 58.24 | 57.00 | 61.80 | 0.00 | - | 2 | 20 | 0.00% |
| MCHP250117C00035000 | 2024-04-25 3:13PM EDT | 35.00 | 56.90 | 59.30 | 61.90 | 0.00 | - | 1 | 5 | 57.62% |
| MCHP250117C00040000 | 2024-01-23 4:06PM EDT | 40.00 | 52.50 | 41.60 | 46.00 | 0.00 | - | 2 | 9 | 0.00% |
| MCHP250117C00045000 | 2024-01-29 12:43PM EDT | 45.00 | 42.18 | 36.30 | 40.80 | 0.00 | - | 1 | 8 | 0.00% |
| MCHP250117C00050000 | 2024-02-23 4:09PM EDT | 50.00 | 34.80 | 37.40 | 41.80 | 0.00 | - | 1 | 4 | 0.00% |
| MCHP250117C00055000 | 2024-03-19 12:21PM EDT | 55.00 | 34.16 | 30.40 | 32.00 | 0.00 | - | 1 | 7 | 0.00% |
| MCHP250117C00060000 | 2024-01-24 11:54AM EDT | 60.00 | 33.90 | 25.60 | 26.80 | 0.00 | - | 1 | 7 | 0.00% |
| MCHP250117C00065000 | 2024-01-10 10:38AM EDT | 65.00 | 24.65 | 22.40 | 25.60 | 0.00 | - | 3 | 23 | 0.00% |
| MCHP250117C00067500 | 2024-04-23 9:46AM EDT | 67.50 | 21.60 | 30.00 | 30.40 | 0.00 | - | 5 | 12 | 43.09% |
| MCHP250117C00070000 | 2024-03-07 3:47PM EDT | 70.00 | 28.15 | 22.20 | 22.50 | 0.00 | - | 2 | 101 | 0.00% |
| MCHP250117C00072500 | 2023-10-27 11:25AM EDT | 72.50 | 13.40 | 18.80 | 19.80 | 0.00 | - | 1 | 0 | 0.00% |
| MCHP250117C00075000 | 2024-04-25 10:51AM EDT | 75.00 | 21.20 | 23.80 | 24.80 | 0.00 | - | 2 | 95 | 42.87% |
| MCHP250117C00077500 | 2024-03-25 9:54AM EDT | 77.50 | 17.10 | 18.80 | 19.20 | 0.00 | - | 1 | 160 | 23.91% |
| MCHP250117C00080000 | 2024-05-14 11:46AM EDT | 80.00 | 19.20 | 20.00 | 20.40 | 0.00 | - | 1 | 174 | 38.40% |
| MCHP250117C00082500 | 2024-04-26 1:28PM EDT | 82.50 | 19.00 | 18.30 | 18.60 | 0.00 | - | 2 | 211 | 37.60% |
| MCHP250117C00085000 | 2024-05-10 11:55AM EDT | 85.00 | 13.90 | 16.60 | 16.90 | 0.00 | - | 10 | 978 | 36.91% |
| MCHP250117C00087500 | 2024-04-26 1:03PM EDT | 87.50 | 15.90 | 15.00 | 15.30 | 0.00 | - | 1 | 138 | 36.32% |
| MCHP250117C00090000 | 2024-04-30 1:07PM EDT | 90.00 | 12.90 | 13.50 | 13.70 | 0.00 | - | 1 | 738 | 35.44% |
| MCHP250117C00092500 | 2024-05-15 2:55PM EDT | 92.50 | 12.30 | 12.10 | 12.40 | +1.10 | +9.82% | 3 | 868 | 35.30% |
| MCHP250117C00095000 | 2024-05-15 11:11AM EDT | 95.00 | 10.46 | 10.90 | 11.00 | +0.57 | +5.76% | 5 | 1,384 | 34.55% |
| MCHP250117C00097500 | 2024-05-07 9:47AM EDT | 97.50 | 8.70 | 9.60 | 9.90 | 0.00 | - | 26 | 713 | 34.48% |
| MCHP250117C00100000 | 2024-05-13 9:39AM EDT | 100.00 | 7.55 | 8.50 | 8.80 | 0.00 | - | 1 | 1,309 | 34.14% |
| MCHP250117C00105000 | 2024-05-10 1:27PM EDT | 105.00 | 5.21 | 6.60 | 6.90 | 0.00 | - | 6 | 308 | 33.59% |
| MCHP250117C00110000 | 2024-05-08 1:06PM EDT | 110.00 | 3.99 | 5.00 | 5.30 | 0.00 | - | 3 | 537 | 33.00% |
| MCHP250117C00115000 | 2024-05-15 10:37AM EDT | 115.00 | 3.70 | 3.80 | 4.00 | +0.30 | +8.82% | 226 | 646 | 32.44% |
| MCHP250117C00120000 | 2024-05-07 3:57PM EDT | 120.00 | 2.67 | 2.85 | 3.00 | 0.00 | - | 2 | 223 | 32.05% |
| MCHP250117C00125000 | 2024-05-15 1:20PM EDT | 125.00 | 2.25 | 2.15 | 2.30 | +0.20 | +9.76% | 1 | 271 | 32.08% |
| MCHP250117C00130000 | 2024-05-09 12:27PM EDT | 130.00 | 1.35 | 1.60 | 2.05 | 0.00 | - | 100 | 198 | 33.66% |
| MCHP250117C00135000 | 2024-05-15 1:36PM EDT | 135.00 | 1.21 | 1.20 | 1.35 | +0.07 | +6.14% | 9 | 1,716 | 32.24% |
| MCHP250117C00140000 | 2024-05-14 3:15PM EDT | 140.00 | 0.85 | 0.85 | 1.00 | 0.00 | - | 1 | 169 | 32.09% |
Putsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MCHP250117P00030000 | 2024-01-29 11:45AM EDT | 30.00 | 0.25 | 0.00 | 0.55 | 0.00 | - | 3 | 25 | 71.09% |
| MCHP250117P00035000 | 2023-10-10 9:48AM EDT | 35.00 | 0.70 | 0.20 | 0.85 | 0.00 | - | 1 | 8 | 69.68% |
| MCHP250117P00037500 | 2024-01-09 11:17AM EDT | 37.50 | 0.80 | 0.05 | 0.75 | 0.00 | - | - | 2 | 62.11% |
| MCHP250117P00040000 | 2024-01-03 12:10PM EDT | 40.00 | 0.75 | 0.10 | 1.60 | 0.00 | - | 113 | 728 | 67.55% |
| MCHP250117P00042500 | 2024-05-06 2:42PM EDT | 42.50 | 0.06 | 0.00 | 0.00 | 0.00 | - | 2 | 6 | 25.00% |
| MCHP250117P00045000 | 2024-01-30 12:36PM EDT | 45.00 | 0.70 | 0.20 | 1.85 | 0.00 | - | 7 | 20 | 62.01% |
| MCHP250117P00047500 | 2024-01-25 10:30AM EDT | 47.50 | 0.61 | 0.30 | 1.05 | 0.00 | - | 1 | 76 | 52.98% |
| MCHP250117P00050000 | 2024-05-10 3:32PM EDT | 50.00 | 0.45 | 0.20 | 0.85 | 0.00 | - | 2 | 47 | 52.17% |
| MCHP250117P00055000 | 2024-05-14 1:14PM EDT | 55.00 | 0.53 | 0.20 | 0.95 | 0.00 | - | 9 | 108 | 46.80% |
| MCHP250117P00060000 | 2024-05-10 2:10PM EDT | 60.00 | 0.90 | 0.40 | 1.15 | 0.00 | - | 1 | 177 | 42.68% |
| MCHP250117P00062500 | 2024-05-08 9:32AM EDT | 62.50 | 1.25 | 0.70 | 0.85 | 0.00 | - | 1 | 350 | 36.69% |
| MCHP250117P00065000 | 2024-05-14 11:14AM EDT | 65.00 | 1.15 | 0.90 | 1.00 | 0.00 | - | 105 | 506 | 35.38% |
| MCHP250117P00067500 | 2024-05-14 11:24AM EDT | 67.50 | 1.45 | 1.10 | 1.25 | 0.00 | - | 206 | 368 | 34.69% |
| MCHP250117P00070000 | 2024-05-10 10:04AM EDT | 70.00 | 2.00 | 1.40 | 1.50 | 0.00 | - | 1 | 1,025 | 33.69% |
| MCHP250117P00072500 | 2024-05-15 1:35PM EDT | 72.50 | 1.85 | 1.75 | 1.85 | -0.95 | -33.93% | 13 | 537 | 33.08% |
| MCHP250117P00075000 | 2024-05-15 2:43PM EDT | 75.00 | 2.20 | 2.15 | 2.25 | -0.35 | -13.73% | 4 | 351 | 32.41% |
| MCHP250117P00077500 | 2024-05-15 1:45PM EDT | 77.50 | 2.75 | 2.60 | 2.75 | -1.05 | -27.63% | 277 | 377 | 31.93% |
| MCHP250117P00080000 | 2024-05-14 3:28PM EDT | 80.00 | 3.70 | 3.20 | 3.30 | 0.00 | - | 44 | 1,171 | 31.32% |
| MCHP250117P00082500 | 2024-05-14 10:31AM EDT | 82.50 | 4.50 | 3.90 | 4.00 | 0.00 | - | 1 | 486 | 31.01% |
| MCHP250117P00085000 | 2024-05-10 1:51PM EDT | 85.00 | 6.10 | 4.60 | 4.80 | 0.00 | - | 11 | 1,312 | 30.73% |
| MCHP250117P00087500 | 2024-05-15 10:36AM EDT | 87.50 | 5.90 | 5.40 | 5.60 | -1.30 | -18.06% | 227 | 603 | 30.08% |
| MCHP250117P00090000 | 2024-05-15 2:38PM EDT | 90.00 | 6.50 | 6.40 | 6.50 | -1.60 | -19.75% | 34 | 1,846 | 29.46% |
| MCHP250117P00092500 | 2024-05-10 11:53AM EDT | 92.50 | 9.45 | 7.40 | 7.50 | 0.00 | - | 2 | 505 | 28.85% |
| MCHP250117P00095000 | 2024-05-14 3:54PM EDT | 95.00 | 9.40 | 8.50 | 8.70 | 0.00 | - | 28 | 317 | 28.55% |
| MCHP250117P00097500 | 2024-05-02 2:57PM EDT | 97.50 | 13.70 | 9.80 | 10.00 | 0.00 | - | 6 | 56 | 28.22% |
| MCHP250117P00100000 | 2024-03-06 10:45AM EDT | 100.00 | 17.00 | 17.00 | 17.80 | 0.00 | - | 1 | 9 | 48.29% |
| MCHP250117P00105000 | 2024-03-12 10:51AM EDT | 105.00 | 18.50 | 19.60 | 20.50 | 0.00 | - | 1 | 2 | 46.58% |
| MCHP250117P00110000 | 2024-03-07 11:11AM EDT | 110.00 | 20.86 | 24.10 | 24.80 | 0.00 | - | 1 | 12 | 49.29% |
| MCHP250117P00115000 | 2024-04-03 9:47AM EDT | 115.00 | 28.40 | 24.90 | 25.50 | 0.00 | - | 1 | 2 | 39.39% |
| MCHP250117P00120000 | 2023-12-27 10:50AM EDT | 120.00 | 29.70 | 33.30 | 33.80 | 0.00 | - | 1 | 3 | 53.65% |
| MCHP250117P00125000 | 2024-05-08 9:42AM EDT | 125.00 | 34.32 | 30.00 | 30.50 | 0.00 | - | 3 | 2 | 24.59% |
© 2024 Yahoo. All rights reserved.