Singapore markets open in 5 hours 43 minutes
Straits Times Index
3,289.42 -23.93 (-0.72%) S&P 500
5,302.62 +55.94 (+1.07%) Dow
39,848.64 +290.53 (+0.73%) Nasdaq
16,738.94 +227.76 (+1.38%) Bitcoin USD
65,661.58 +4,244.54 (+6.91%) CMC Crypto 200
1,385.87 +117.92 (+9.30%)
Microchip Technology Incorporated (MCHP)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 03:17PM EDT. Market open.
Callsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MCHP240517C00060000 | 2024-05-06 1:42PM EDT | 60.00 | 33.60 | 34.80 | 36.60 | 0.00 | - | - | 50 | 289.45% |
| MCHP240517C00070000 | 2024-04-30 2:52PM EDT | 70.00 | 23.10 | 25.10 | 26.20 | 0.00 | - | 1 | 10 | 198.44% |
| MCHP240517C00075000 | 2024-04-19 3:31PM EDT | 75.00 | 7.70 | 20.30 | 20.50 | 0.00 | - | 27 | 38 | 93.75% |
| MCHP240517C00077500 | 2024-05-06 3:38PM EDT | 77.50 | 16.12 | 17.40 | 18.00 | 0.00 | - | 1 | 23 | 120.70% |
| MCHP240517C00080000 | 2024-05-10 1:00PM EDT | 80.00 | 11.25 | 14.30 | 15.60 | 0.00 | - | 1 | 236 | 119.14% |
| MCHP240517C00082500 | 2024-05-15 1:17PM EDT | 82.50 | 12.90 | 12.80 | 13.10 | +4.05 | +45.76% | 1 | 239 | 80.08% |
| MCHP240517C00085000 | 2024-05-15 2:47PM EDT | 85.00 | 10.34 | 10.40 | 10.60 | +2.76 | +36.41% | 1 | 217 | 73.83% |
| MCHP240517C00087500 | 2024-05-14 12:07PM EDT | 87.50 | 6.30 | 7.40 | 8.10 | 0.00 | - | 3 | 440 | 67.97% |
| MCHP240517C00090000 | 2024-05-15 2:06PM EDT | 90.00 | 5.63 | 5.30 | 5.60 | +1.63 | +40.75% | 7 | 3,591 | 50.49% |
| MCHP240517C00092500 | 2024-05-15 2:38PM EDT | 92.50 | 3.00 | 2.90 | 3.20 | +1.00 | +50.00% | 59 | 2,207 | 36.96% |
| MCHP240517C00095000 | 2024-05-15 2:58PM EDT | 95.00 | 1.04 | 1.00 | 1.15 | +0.39 | +69.64% | 373 | 1,995 | 27.30% |
| MCHP240517C00097500 | 2024-05-15 2:31PM EDT | 97.50 | 0.17 | 0.10 | 0.25 | -0.01 | -5.56% | 12 | 1,895 | 27.39% |
| MCHP240517C00100000 | 2024-05-15 1:54PM EDT | 100.00 | 0.03 | 0.00 | 0.05 | -0.02 | -40.00% | 3 | 2,544 | 30.66% |
| MCHP240517C00105000 | 2024-05-14 11:44AM EDT | 105.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 32 | 1,072 | 54.69% |
| MCHP240517C00110000 | 2024-05-07 9:43AM EDT | 110.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 63 | 847 | 68.75% |
| MCHP240517C00115000 | 2024-05-07 9:59AM EDT | 115.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 21 | 200 | 87.50% |
| MCHP240517C00120000 | 2024-05-14 12:02PM EDT | 120.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 2 | 101 | 103.91% |
| MCHP240517C00135000 | 2024-05-06 3:34PM EDT | 135.00 | 0.01 | 0.00 | 0.30 | 0.00 | - | - | 1 | 188.28% |
Putsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MCHP240517P00055000 | 2024-04-25 3:04PM EDT | 55.00 | 0.03 | 0.00 | 0.10 | 0.00 | - | - | 2 | 256.25% |
| MCHP240517P00060000 | 2024-04-22 10:05AM EDT | 60.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | - | 1 | 201.56% |
| MCHP240517P00065000 | 2024-05-06 3:58PM EDT | 65.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 2 | 14 | 170.31% |
| MCHP240517P00070000 | 2024-05-14 1:01PM EDT | 70.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 1,775 | 139.84% |
| MCHP240517P00075000 | 2024-05-15 12:20PM EDT | 75.00 | 0.03 | 0.00 | 0.05 | +0.02 | +200.00% | 5 | 2,313 | 111.72% |
| MCHP240517P00077500 | 2024-05-13 10:33AM EDT | 77.50 | 0.05 | 0.00 | 0.05 | 0.00 | - | 7 | 2,092 | 98.44% |
| MCHP240517P00080000 | 2024-05-15 10:53AM EDT | 80.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 5 | 1,374 | 84.38% |
| MCHP240517P00082500 | 2024-05-15 10:53AM EDT | 82.50 | 0.09 | 0.00 | 0.10 | +0.01 | +12.50% | 6 | 1,541 | 78.91% |
| MCHP240517P00085000 | 2024-05-14 3:18PM EDT | 85.00 | 0.05 | 0.05 | 0.10 | -0.04 | -44.44% | 21 | 519 | 69.53% |
| MCHP240517P00087500 | 2024-05-15 11:02AM EDT | 87.50 | 0.05 | 0.00 | 0.15 | -0.05 | -50.00% | 919 | 3,246 | 54.69% |
| MCHP240517P00090000 | 2024-05-15 12:31PM EDT | 90.00 | 0.03 | 0.05 | 0.05 | -0.19 | -86.36% | 16 | 4,660 | 36.72% |
| MCHP240517P00092500 | 2024-05-15 1:50PM EDT | 92.50 | 0.05 | 0.05 | 0.15 | -0.65 | -92.86% | 217 | 1,529 | 29.20% |
| MCHP240517P00095000 | 2024-05-15 1:23PM EDT | 95.00 | 0.65 | 0.50 | 0.60 | -1.35 | -67.50% | 60 | 266 | 22.71% |
| MCHP240517P00097500 | 2024-05-15 2:14PM EDT | 97.50 | 2.15 | 2.10 | 2.30 | -4.00 | -65.04% | 2 | 105 | 25.00% |
| MCHP240517P00100000 | 2024-05-01 11:54AM EDT | 100.00 | 11.40 | 4.40 | 6.30 | 0.00 | - | 1 | 2 | 67.09% |
| MCHP240517P00105000 | 2024-05-07 10:46AM EDT | 105.00 | 11.89 | 9.40 | 11.00 | 0.00 | - | - | 0 | 96.00% |
© 2024 Yahoo. All rights reserved.