NasdaqGS - Delayed Quote • USD
Microchip Technology Incorporated (MCHP)
At close: April 25 at 4:00 PM EDT
After hours: April 25 at 7:49 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 | 21.10 | 24.40 | 0.00 | 0.00% | 7 | 9 | 78.86% |
| MCHP240517C00075000 | 4/19/2024 7:31 PM | 75 | 7.70 | 16.30 | 19.50 | 0.00 | 0.00% | 27 | 38 | 67.19% |
| MCHP240517C00077500 | 4/23/2024 1:45 PM | 77.5 | 8.30 | 13.30 | 16.50 | 0.00 | 0.00% | 9 | 21 | 81.45% |
| MCHP240517C00080000 | 4/23/2024 2:50 PM | 80 | 7.35 | 11.60 | 14.70 | 0.00 | 0.00% | 15 | 239 | 56.35% |
| MCHP240517C00082500 | 4/24/2024 2:32 PM | 82.5 | 9.53 | 10.50 | 10.80 | 0.00 | 0.00% | 5 | 217 | 50.49% |
| MCHP240517C00085000 | 4/25/2024 6:40 PM | 85 | 7.40 | 8.40 | 8.70 | 0.59 | 8.66% | 7 | 308 | 47.66% |
| MCHP240517C00087500 | 4/25/2024 7:19 PM | 87.5 | 6.30 | 6.50 | 6.80 | 1.27 | 25.25% | 40 | 408 | 45.63% |
| MCHP240517C00090000 | 4/25/2024 7:22 PM | 90 | 4.90 | 4.90 | 5.10 | 0.90 | 22.50% | 56 | 3,020 | 43.68% |
| MCHP240517C00092500 | 4/25/2024 7:23 PM | 92.5 | 3.50 | 3.50 | 3.70 | 0.50 | 16.67% | 99 | 1,021 | 42.51% |
| MCHP240517C00095000 | 4/25/2024 7:57 PM | 95 | 2.55 | 2.40 | 2.55 | 0.45 | 21.43% | 51 | 409 | 41.28% |
| MCHP240517C00097500 | 4/25/2024 7:22 PM | 97.5 | 1.55 | 1.60 | 1.70 | 0.45 | 40.91% | 12 | 327 | 40.60% |
| MCHP240517C00100000 | 4/25/2024 7:55 PM | 100 | 1.10 | 1.00 | 1.15 | 0.25 | 29.41% | 18 | 559 | 41.02% |
| MCHP240517C00105000 | 4/25/2024 7:15 PM | 105 | 0.44 | 0.35 | 0.45 | 0.09 | 25.71% | 93 | 231 | 40.77% |
| MCHP240517C00110000 | 4/24/2024 6:58 PM | 110 | 0.13 | 0.05 | 0.25 | 0.00 | 0.00% | 1 | 108 | 44.63% |
| MCHP240517C00115000 | 4/25/2024 2:38 PM | 115 | 0.22 | 0.00 | 0.50 | -0.01 | -4.35% | 25 | 34 | 53.13% |
| MCHP240517C00120000 | 4/5/2024 6:28 PM | 120 | 0.30 | 0.00 | 0.40 | 0.00 | 0.00% | 10 | 13 | 58.59% |
| 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 | 0.45 | 0.00 | 0.00% | 2 | 2 | 79.88% |
| MCHP240517P00070000 | 4/23/2024 5:40 PM | 70 | 0.25 | 0.05 | 0.55 | 0.00 | 0.00% | 1 | 767 | 69.14% |
| MCHP240517P00075000 | 4/25/2024 2:38 PM | 75 | 0.25 | 0.10 | 0.30 | -0.35 | -58.33% | 2 | 1,209 | 50.29% |
| MCHP240517P00077500 | 4/25/2024 7:26 PM | 77.5 | 0.25 | 0.20 | 0.30 | -0.14 | -35.90% | 15 | 1,355 | 47.66% |
| MCHP240517P00080000 | 4/25/2024 7:26 PM | 80 | 0.40 | 0.35 | 0.45 | -0.20 | -33.33% | 8 | 563 | 45.12% |
| MCHP240517P00082500 | 4/25/2024 7:56 PM | 82.5 | 0.63 | 0.55 | 0.70 | -0.32 | -33.68% | 16 | 1,394 | 43.19% |
| MCHP240517P00085000 | 4/25/2024 3:47 PM | 85 | 1.00 | 0.95 | 1.10 | -0.60 | -37.50% | 18 | 219 | 41.75% |
| MCHP240517P00087500 | 4/25/2024 5:58 PM | 87.5 | 1.70 | 1.55 | 1.70 | -0.50 | -22.73% | 28 | 1,527 | 40.63% |
| MCHP240517P00090000 | 4/25/2024 7:55 PM | 90 | 2.44 | 2.40 | 2.55 | -0.76 | -23.75% | 155 | 395 | 39.76% |
| MCHP240517P00092500 | 4/25/2024 2:36 PM | 92.5 | 3.70 | 3.50 | 3.70 | -1.10 | -22.92% | 37 | 338 | 39.31% |
| MCHP240517P00095000 | 4/25/2024 2:17 PM | 95 | 5.86 | 4.90 | 5.10 | -0.34 | -5.48% | 3 | 85 | 38.53% |
| MCHP240517P00097500 | 4/1/2024 2:22 PM | 97.5 | 9.20 | 6.50 | 8.70 | 0.00 | 0.00% | 13 | 19 | 61.06% |
| MCHP240517P00100000 | 4/12/2024 4:50 PM | 100 | 14.00 | 7.30 | 10.40 | 0.00 | 0.00% | 2 | 2 | 60.38% |
Related Tickers
ADI Analog Devices, Inc.
197.94
+0.73%
NXPI NXP Semiconductors N.V.
238.08
+1.29%
ON ON Semiconductor Corporation
66.38
+1.30%
STM STMicroelectronics N.V.
42.60
+1.09%
GFS GLOBALFOUNDRIES Inc.
47.79
+1.01%
MPWR Monolithic Power Systems, Inc.
660.34
+2.82%
LSCC Lattice Semiconductor Corporation
73.91
+3.26%
MRVL Marvell Technology, Inc.
67.48
+4.06%
QRVO Qorvo, Inc.
114.70
+2.27%
SWKS Skyworks Solutions, Inc.
102.95
+1.81%