NasdaqGS - Delayed Quote • USD
Microchip Technology Incorporated (MCHP)
At close: 4:00 PM EDT
After hours: 4:01 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 | 23.90 | 25.90 | 0.00 | 0.00% | 7 | 9 | 103.81% |
| MCHP240517C00075000 | 4/19/2024 7:31 PM | 75 | 7.70 | 19.10 | 19.80 | 0.00 | 0.00% | 27 | 38 | 74.80% |
| MCHP240517C00077500 | 4/23/2024 1:45 PM | 77.5 | 8.30 | 16.90 | 17.20 | 0.00 | 0.00% | 9 | 21 | 68.75% |
| MCHP240517C00080000 | 4/26/2024 4:33 PM | 80 | 14.64 | 14.50 | 14.80 | 7.29 | 99.18% | 11 | 239 | 62.35% |
| MCHP240517C00082500 | 4/24/2024 2:32 PM | 82.5 | 9.53 | 12.20 | 12.40 | 0.00 | 0.00% | 5 | 217 | 56.49% |
| MCHP240517C00085000 | 4/26/2024 4:21 PM | 85 | 10.20 | 9.90 | 10.20 | 2.80 | 37.84% | 16 | 305 | 51.56% |
| MCHP240517C00087500 | 4/26/2024 3:41 PM | 87.5 | 8.20 | 7.80 | 8.20 | 1.90 | 30.16% | 7 | 399 | 50.88% |
| MCHP240517C00090000 | 4/26/2024 5:05 PM | 90 | 6.44 | 6.10 | 6.40 | 1.54 | 31.43% | 47 | 3,014 | 48.58% |
| MCHP240517C00092500 | 4/26/2024 6:53 PM | 92.5 | 4.80 | 4.50 | 4.80 | 1.30 | 37.14% | 170 | 1,079 | 46.41% |
| MCHP240517C00095000 | 4/26/2024 7:39 PM | 95 | 3.40 | 3.20 | 3.40 | 0.85 | 33.33% | 308 | 431 | 43.99% |
| MCHP240517C00097500 | 4/26/2024 7:36 PM | 97.5 | 2.35 | 2.25 | 2.40 | 0.80 | 51.61% | 119 | 337 | 43.36% |
| MCHP240517C00100000 | 4/26/2024 7:39 PM | 100 | 1.57 | 1.45 | 1.60 | 0.47 | 42.73% | 502 | 570 | 42.38% |
| MCHP240517C00105000 | 4/26/2024 7:45 PM | 105 | 0.60 | 0.55 | 0.70 | 0.16 | 32.65% | 18 | 291 | 42.36% |
| MCHP240517C00110000 | 4/26/2024 6:17 PM | 110 | 0.21 | 0.20 | 0.30 | 0.08 | 61.54% | 25 | 108 | 43.21% |
| MCHP240517C00115000 | 4/25/2024 2:38 PM | 115 | 0.22 | 0.00 | 0.45 | 0.00 | 0.00% | 25 | 59 | 56.89% |
| MCHP240517C00120000 | 4/5/2024 6:28 PM | 120 | 0.30 | 0.00 | 0.85 | 0.00 | 0.00% | 10 | 13 | 64.75% |
| 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 | 0.10 | 0.00 | 0.00% | 2 | 2 | 65.43% |
| MCHP240517P00070000 | 4/23/2024 5:40 PM | 70 | 0.25 | 0.05 | 0.10 | 0.00 | 0.00% | 1 | 767 | 56.64% |
| MCHP240517P00075000 | 4/26/2024 4:35 PM | 75 | 0.14 | 0.10 | 0.15 | -0.11 | -44.00% | 1 | 1,209 | 50.29% |
| MCHP240517P00077500 | 4/26/2024 2:31 PM | 77.5 | 0.05 | 0.05 | 0.25 | -0.20 | -80.00% | 3 | 1,363 | 48.73% |
| MCHP240517P00080000 | 4/26/2024 4:45 PM | 80 | 0.24 | 0.20 | 0.30 | -0.16 | -40.00% | 100 | 558 | 43.85% |
| MCHP240517P00082500 | 4/26/2024 7:13 PM | 82.5 | 0.40 | 0.40 | 0.45 | -0.23 | -36.51% | 44 | 1,387 | 41.16% |
| MCHP240517P00085000 | 4/26/2024 7:35 PM | 85 | 0.70 | 0.65 | 0.80 | -0.30 | -30.00% | 21 | 229 | 40.82% |
| MCHP240517P00087500 | 4/26/2024 7:08 PM | 87.5 | 1.10 | 1.10 | 1.20 | -0.60 | -35.29% | 28 | 1,548 | 38.57% |
| MCHP240517P00090000 | 4/26/2024 7:25 PM | 90 | 1.70 | 1.75 | 1.90 | -0.74 | -30.33% | 409 | 503 | 37.84% |
| MCHP240517P00092500 | 4/26/2024 6:47 PM | 92.5 | 2.55 | 2.65 | 2.80 | -1.15 | -31.08% | 177 | 345 | 36.45% |
| MCHP240517P00095000 | 4/26/2024 7:45 PM | 95 | 3.89 | 3.80 | 4.00 | -1.97 | -34.14% | 115 | 87 | 35.23% |
| MCHP240517P00097500 | 4/26/2024 6:47 PM | 97.5 | 5.20 | 5.30 | 5.50 | -4.00 | -43.48% | 31 | 19 | 33.96% |
| MCHP240517P00100000 | 4/12/2024 4:50 PM | 100 | 14.00 | 6.20 | 8.20 | 0.00 | 0.00% | 2 | 2 | 44.95% |
Related Tickers
ADI Analog Devices, Inc.
201.97
+2.04%
NXPI NXP Semiconductors N.V.
242.70
+1.94%
ON ON Semiconductor Corporation
68.06
+2.53%
STM STMicroelectronics N.V.
41.33
-2.98%
MPWR Monolithic Power Systems, Inc.
677.23
+2.56%
LSCC Lattice Semiconductor Corporation
73.88
-0.04%
GFS GLOBALFOUNDRIES Inc.
48.39
+1.26%
MRVL Marvell Technology, Inc.
69.62
+3.17%
SLAB Silicon Laboratories Inc.
122.13
+2.69%
QRVO Qorvo, Inc.
116.75
+1.79%