NasdaqGS - Nasdaq Real Time Price • 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MCHP240517C00097500 | 4/26/2024 7:54 PM | 2024-05-17 | 2.22 | 2.05 | 2.20 | 0.67 | 43.23% | 121 | 337 | 43.04% |
| MCHP240621C00097500 | 4/26/2024 7:44 PM | 2024-06-21 | 3.81 | 3.50 | 3.70 | 1.45 | 61.44% | 502 | 452 | 36.72% |
| MCHP240719C00097500 | 4/25/2024 1:30 PM | 2024-07-19 | 3.70 | 4.50 | 4.80 | 0.00 | 0.00% | 2 | 188 | 36.17% |
| MCHP240816C00097500 | 4/26/2024 7:34 PM | 2024-08-16 | 6.40 | 5.90 | 6.10 | 1.60 | 33.33% | 10 | 75 | 37.63% |
| MCHP241018C00097500 | 4/26/2024 7:12 PM | 2024-10-18 | 8.10 | 7.50 | 8.90 | 1.30 | 19.12% | 3 | 262 | 40.93% |
| MCHP241115C00097500 | 4/26/2024 7:40 PM | 2024-11-15 | 9.08 | 7.10 | 9.00 | 1.48 | 19.47% | 2 | 25 | 38.35% |
| MCHP250117C00097500 | 4/19/2024 4:29 PM | 2025-01-17 | 5.10 | 10.00 | 10.40 | 0.00 | 0.00% | 1 | 713 | 37.88% |
| MCHP260116C00097500 | 4/10/2024 6:25 PM | 2026-01-16 | 13.74 | 16.60 | 17.20 | 0.00 | 0.00% | 1 | 117 | 38.54% |
| Contract Name | Last Trade Date (EDT) | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MCHP240517P00097500 | 4/26/2024 6:47 PM | 2024-05-17 | 5.20 | 5.60 | 5.90 | -4.00 | -43.48% | 31 | 19 | 40.60% |
| MCHP240621P00097500 | 4/26/2024 7:23 PM | 2024-06-21 | 6.73 | 7.10 | 7.30 | -8.07 | -54.53% | 1 | 23 | 34.61% |
| MCHP240719P00097500 | 4/26/2024 5:13 PM | 2024-07-19 | 7.40 | 7.80 | 8.10 | -6.10 | -45.19% | 1 | 21 | 32.76% |
| MCHP240816P00097500 | 4/25/2024 3:14 PM | 2024-08-16 | 10.90 | 8.70 | 9.00 | 0.00 | 0.00% | 1 | 33 | 32.76% |
| MCHP241018P00097500 | 4/26/2024 7:35 PM | 2024-10-18 | 9.90 | 9.90 | 10.30 | -5.45 | -35.50% | 5 | 12 | 31.24% |
| MCHP241115P00097500 | 4/19/2024 2:36 PM | 2024-11-15 | 17.10 | 10.70 | 13.00 | 0.00 | 0.00% | 1 | 1 | 38.73% |
| MCHP250117P00097500 | 4/22/2024 2:18 PM | 2025-01-17 | 18.40 | 11.80 | 13.90 | 0.00 | 0.00% | 1 | 50 | 36.65% |
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%