NasdaqGS - Delayed Quote • USD
Microchip Technology Incorporated (MCHP)
At close: April 24 at 4:00 PM EDT
After hours: April 24 at 7:57 PM EDT
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MCHP240517C00070000 | 4/19/2024 7:44 PM | 70 | 12.10 | 20.80 | 21.30 | 0.00 | 0.00% | 7 | 9 | 67.48% |
| MCHP240517C00075000 | 4/19/2024 7:31 PM | 75 | 7.70 | 16.00 | 16.90 | 0.00 | 0.00% | 27 | 38 | 64.01% |
| MCHP240517C00077500 | 4/23/2024 1:45 PM | 77.5 | 8.30 | 13.60 | 14.00 | 0.00 | 0.00% | 9 | 21 | 52.25% |
| MCHP240517C00080000 | 4/23/2024 2:50 PM | 80 | 7.35 | 11.40 | 11.70 | 0.00 | 0.00% | 15 | 239 | 52.39% |
| MCHP240517C00082500 | 4/24/2024 2:32 PM | 82.5 | 9.53 | 9.30 | 11.40 | 4.03 | 73.27% | 5 | 220 | 61.04% |
| MCHP240517C00085000 | 4/24/2024 3:54 PM | 85 | 6.81 | 7.30 | 7.50 | 2.31 | 51.33% | 54 | 311 | 45.97% |
| MCHP240517C00087500 | 4/24/2024 3:13 PM | 87.5 | 5.03 | 5.60 | 5.80 | 1.84 | 57.68% | 10 | 412 | 44.97% |
| MCHP240517C00090000 | 4/24/2024 7:45 PM | 90 | 4.00 | 4.10 | 4.30 | 1.85 | 86.05% | 71 | 3,025 | 43.68% |
| MCHP240517C00092500 | 4/24/2024 7:57 PM | 92.5 | 3.00 | 3.00 | 3.10 | 1.60 | 114.29% | 261 | 932 | 43.02% |
| MCHP240517C00095000 | 4/24/2024 7:57 PM | 95 | 2.10 | 2.05 | 2.15 | 1.15 | 121.05% | 23 | 392 | 42.38% |
| MCHP240517C00097500 | 4/24/2024 7:00 PM | 97.5 | 1.10 | 1.30 | 1.45 | 0.55 | 100.00% | 139 | 190 | 42.07% |
| MCHP240517C00100000 | 4/24/2024 7:51 PM | 100 | 0.85 | 0.85 | 0.95 | 0.49 | 136.11% | 109 | 478 | 41.90% |
| MCHP240517C00105000 | 4/24/2024 7:10 PM | 105 | 0.35 | 0.30 | 0.35 | 0.25 | 250.00% | 13 | 229 | 41.02% |
| MCHP240517C00110000 | 4/9/2024 7:55 PM | 110 | 0.13 | 0.00 | 0.30 | -0.22 | -62.86% | 1 | 109 | 48.83% |
| MCHP240517C00115000 | 4/16/2024 5:48 PM | 115 | 0.23 | 0.00 | 0.00 | 0.00 | 0.00% | 2 | 34 | 25.00% |
| MCHP240517C00120000 | 4/5/2024 6:28 PM | 120 | 0.30 | 0.00 | 0.00 | 0.00 | 0.00% | 10 | 13 | 25.00% |
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MCHP240517P00065000 | 4/18/2024 2:02 PM | 65 | 0.07 | 0.00 | 0.00 | 0.00 | 0.00% | 2 | 2 | 25.00% |
| MCHP240517P00070000 | 4/23/2024 5:40 PM | 70 | 0.25 | 0.05 | 0.30 | 0.00 | 0.00% | 1 | 767 | 58.01% |
| MCHP240517P00075000 | 4/23/2024 5:32 PM | 75 | 0.60 | 0.15 | 0.30 | 0.15 | 33.33% | 1 | 1,210 | 50.20% |
| MCHP240517P00077500 | 4/24/2024 6:45 PM | 77.5 | 0.39 | 0.25 | 0.40 | -0.32 | -45.07% | 22 | 1,355 | 46.39% |
| MCHP240517P00080000 | 4/24/2024 3:29 PM | 80 | 0.60 | 0.50 | 0.60 | -0.50 | -45.45% | 17 | 569 | 43.95% |
| MCHP240517P00082500 | 4/24/2024 7:12 PM | 82.5 | 0.95 | 0.85 | 0.95 | -0.80 | -45.71% | 33 | 1,393 | 42.51% |
| MCHP240517P00085000 | 4/24/2024 3:39 PM | 85 | 1.60 | 1.35 | 1.50 | -1.02 | -38.93% | 30 | 203 | 41.65% |
| MCHP240517P00087500 | 4/24/2024 7:48 PM | 87.5 | 2.20 | 2.10 | 2.30 | -1.60 | -42.11% | 65 | 1,527 | 41.19% |
| MCHP240517P00090000 | 4/24/2024 7:50 PM | 90 | 3.20 | 3.10 | 3.30 | -3.90 | -54.93% | 83 | 323 | 40.14% |
| MCHP240517P00092500 | 4/24/2024 7:15 PM | 92.5 | 4.80 | 4.40 | 4.60 | -4.67 | -49.31% | 14 | 324 | 39.45% |
| MCHP240517P00095000 | 4/24/2024 1:33 PM | 95 | 6.20 | 5.90 | 6.20 | -4.60 | -42.59% | 1 | 84 | 39.16% |
| MCHP240517P00097500 | 4/1/2024 2:22 PM | 97.5 | 9.20 | 7.10 | 8.40 | 0.00 | 0.00% | 13 | 19 | 43.80% |
| MCHP240517P00100000 | 4/12/2024 4:50 PM | 100 | 14.00 | 9.10 | 10.60 | 0.00 | 0.00% | 2 | 2 | 47.00% |
Related Tickers
ADI Analog Devices, Inc.
196.50
+3.46%
NXPI NXP Semiconductors N.V.
235.04
+4.18%
GFS GLOBALFOUNDRIES Inc.
47.31
+2.07%
STM STMicroelectronics N.V.
42.14
+5.40%
ON ON Semiconductor Corporation
65.53
+6.24%
MPWR Monolithic Power Systems, Inc.
642.21
+5.04%
LSCC Lattice Semiconductor Corporation
71.58
+5.31%
SWKS Skyworks Solutions, Inc.
101.12
+1.83%
MRVL Marvell Technology, Inc.
64.85
+1.55%
QRVO Qorvo, Inc.
112.15
+3.86%