NasdaqGS - Delayed Quote • USD
Microchip Technology Incorporated (MCHP)
At close: April 26 at 4:00 PM EDT
After hours: April 26 at 7:34 PM EDT
| Contract Name | Last Trade Date (EDT) | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MCHP240517C00095000 | 4/26/2024 7:54 PM | 2024-05-17 | 3.17 | 3.00 | 3.20 | 0.62 | 24.31% | 348 | 431 | 43.85% |
| MCHP240621C00095000 | 4/26/2024 7:41 PM | 2024-06-21 | 5.00 | 4.50 | 4.70 | 1.64 | 48.81% | 98 | 664 | 36.80% |
| MCHP240719C00095000 | 4/26/2024 7:49 PM | 2024-07-19 | 6.00 | 5.60 | 5.80 | 1.20 | 25.00% | 15 | 1,710 | 36.13% |
| MCHP240816C00095000 | 4/26/2024 7:35 PM | 2024-08-16 | 7.50 | 7.00 | 7.20 | 2.10 | 38.89% | 8 | 772 | 38.05% |
| MCHP241018C00095000 | 4/26/2024 6:01 PM | 2024-10-18 | 9.20 | 8.20 | 9.00 | 1.40 | 17.95% | 67 | 4,476 | 37.38% |
| MCHP241115C00095000 | 4/24/2024 3:19 PM | 2024-11-15 | 7.76 | 9.80 | 10.10 | 0.00 | 0.00% | 1 | 314 | 38.66% |
| MCHP250117C00095000 | 4/26/2024 6:37 PM | 2025-01-17 | 11.45 | 11.20 | 11.50 | 2.05 | 21.81% | 18 | 1,387 | 38.18% |
| MCHP260116C00095000 | 4/25/2024 3:10 PM | 2026-01-16 | 18.21 | 17.70 | 18.20 | 2.21 | 13.81% | 2 | 51 | 38.65% |
| Contract Name | Last Trade Date (EDT) | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MCHP240517P00095000 | 4/26/2024 7:45 PM | 2024-05-17 | 3.89 | 4.00 | 4.30 | -1.97 | -33.62% | 117 | 87 | 40.41% |
| MCHP240621P00095000 | 4/26/2024 2:00 PM | 2024-06-21 | 5.80 | 5.60 | 5.80 | -8.60 | -59.72% | 1 | 712 | 34.74% |
| MCHP240719P00095000 | 4/26/2024 3:49 PM | 2024-07-19 | 6.10 | 6.40 | 6.60 | -2.70 | -30.68% | 1 | 60 | 32.78% |
| MCHP240816P00095000 | 4/26/2024 7:54 PM | 2024-08-16 | 7.40 | 7.40 | 7.80 | -1.30 | -14.94% | 2 | 75 | 34.18% |
| MCHP241018P00095000 | 4/26/2024 7:38 PM | 2024-10-18 | 8.50 | 8.60 | 8.90 | -1.60 | -15.84% | 7 | 114 | 31.57% |
| MCHP241115P00095000 | 4/22/2024 2:19 PM | 2024-11-15 | 15.80 | 9.30 | 9.80 | 0.00 | 0.00% | 1 | 20 | 32.54% |
| MCHP250117P00095000 | 4/26/2024 4:14 PM | 2025-01-17 | 10.30 | 10.20 | 10.80 | -5.40 | -34.39% | 30 | 289 | 31.57% |
| MCHP260116P00095000 | 12/29/2023 5:14 PM | 2026-01-16 | 16.80 | 15.10 | 17.90 | 0.00 | 0.00% | 11 | 11 | 35.14% |
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%
MRVL Marvell Technology, Inc.
69.62
+3.17%
SLAB Silicon Laboratories Inc.
122.13
+2.69%
TXN Texas Instruments Incorporated
177.48
+1.27%
SWKS Skyworks Solutions, Inc.
104.30
+1.31%