KLA Corporation (KLAC)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 02:23PM EDT. Market open.
Callsfor20 December 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| KLAC241220C00400000 | 2024-08-21 2:52PM EDT | 400.00 | 435.00 | 340.30 | 348.00 | 0.00 | - | 2 | 2 | 61.82% |
| KLAC241220C00430000 | 2024-04-04 9:33AM EDT | 430.00 | 290.10 | 277.40 | 286.00 | 0.00 | - | 10 | 10 | 0.00% |
| KLAC241220C00490000 | 2024-09-04 9:30AM EDT | 490.00 | 250.73 | 253.00 | 262.00 | 0.00 | - | - | 1 | 56.65% |
| KLAC241220C00500000 | 2024-09-09 11:02AM EDT | 500.00 | 212.45 | 244.80 | 252.90 | 0.00 | - | 1 | 9 | 56.45% |
| KLAC241220C00560000 | 2024-07-31 2:45PM EDT | 560.00 | 266.45 | 267.50 | 273.30 | 0.00 | - | - | 2 | 123.95% |
| KLAC241220C00570000 | 2024-08-13 12:34PM EDT | 570.00 | 240.50 | 178.60 | 186.40 | 0.00 | - | - | 1 | 46.85% |
| KLAC241220C00580000 | 2024-07-12 9:32AM EDT | 580.00 | 285.50 | 190.80 | 199.00 | 0.00 | - | - | 1 | 65.88% |
| KLAC241220C00590000 | 2024-05-03 12:53PM EDT | 590.00 | 151.20 | 194.00 | 201.40 | 0.00 | - | 1 | 1 | 75.21% |
| KLAC241220C00600000 | 2024-09-05 1:39PM EDT | 600.00 | 161.32 | 158.20 | 163.30 | 0.00 | - | 2 | 10 | 48.43% |
| KLAC241220C00610000 | 2024-08-07 2:56PM EDT | 610.00 | 141.82 | 126.00 | 132.00 | 0.00 | - | 2 | 9 | 0.00% |
| KLAC241220C00620000 | 2024-08-07 10:31AM EDT | 620.00 | 146.31 | 123.10 | 129.90 | 0.00 | - | - | 1 | 26.28% |
| KLAC241220C00630000 | 2024-09-09 3:50PM EDT | 630.00 | 117.40 | 134.40 | 140.20 | 0.00 | - | - | 2 | 47.79% |
| KLAC241220C00640000 | 2024-05-15 9:30AM EDT | 640.00 | 141.70 | 203.00 | 212.00 | 0.00 | - | 1 | 2 | 107.10% |
| KLAC241220C00650000 | 2024-09-03 1:15PM EDT | 650.00 | 135.20 | 120.00 | 124.90 | 0.00 | - | 1 | 7 | 46.63% |
| KLAC241220C00660000 | 2024-09-04 9:39AM EDT | 660.00 | 116.10 | 113.20 | 116.70 | 0.00 | - | 3 | 6 | 45.39% |
| KLAC241220C00670000 | 2024-09-04 9:39AM EDT | 670.00 | 109.80 | 105.40 | 111.50 | 0.00 | - | 3 | 4 | 46.41% |
| KLAC241220C00680000 | 2024-09-03 1:14PM EDT | 680.00 | 114.50 | 99.90 | 103.40 | 0.00 | - | 1 | 3 | 44.99% |
| KLAC241220C00690000 | 2024-08-28 9:30AM EDT | 690.00 | 158.60 | 92.80 | 98.00 | 0.00 | - | 1 | 10 | 45.46% |
| KLAC241220C00700000 | 2024-09-10 11:44AM EDT | 700.00 | 72.50 | 85.10 | 90.60 | 0.00 | - | 1 | 19 | 44.29% |
| KLAC241220C00710000 | 2024-09-11 3:24PM EDT | 710.00 | 91.97 | 79.70 | 84.60 | 0.00 | - | 2 | 16 | 43.99% |
| KLAC241220C00720000 | 2024-09-17 10:12AM EDT | 720.00 | 81.60 | 76.00 | 79.20 | 0.00 | - | 1 | 39 | 43.94% |
| KLAC241220C00730000 | 2024-09-12 1:51PM EDT | 730.00 | 76.40 | 71.20 | 72.60 | 0.00 | - | 2 | 14 | 42.91% |
| KLAC241220C00740000 | 2024-09-13 11:37AM EDT | 740.00 | 75.23 | 65.80 | 67.30 | 0.00 | - | 2 | 38 | 42.61% |
| KLAC241220C00750000 | 2024-09-18 1:22PM EDT | 750.00 | 61.00 | 60.90 | 62.50 | -2.80 | -4.39% | 2 | 55 | 42.48% |
| KLAC241220C00760000 | 2024-09-17 10:12AM EDT | 760.00 | 61.05 | 56.20 | 57.80 | 0.00 | - | 1 | 36 | 42.26% |
| KLAC241220C00770000 | 2024-09-18 10:29AM EDT | 770.00 | 53.60 | 50.00 | 54.00 | -1.24 | -2.26% | 2 | 24 | 42.47% |
| KLAC241220C00780000 | 2024-09-17 12:02PM EDT | 780.00 | 53.20 | 46.20 | 49.30 | 0.00 | - | 10 | 23 | 41.93% |
| KLAC241220C00790000 | 2024-09-05 2:48PM EDT | 790.00 | 50.57 | 42.30 | 45.60 | 0.00 | - | 4 | 14 | 41.91% |
| KLAC241220C00800000 | 2024-09-12 10:57AM EDT | 800.00 | 45.50 | 37.60 | 42.10 | 0.00 | - | 1 | 38 | 41.86% |
| KLAC241220C00810000 | 2024-09-17 9:30AM EDT | 810.00 | 38.40 | 35.30 | 38.70 | -1.00 | -2.54% | 1 | 44 | 41.74% |
| KLAC241220C00820000 | 2024-09-16 9:30AM EDT | 820.00 | 35.19 | 32.70 | 35.50 | 0.00 | - | 3 | 54 | 41.61% |
| KLAC241220C00830000 | 2024-09-10 2:16PM EDT | 830.00 | 26.30 | 30.70 | 32.10 | 0.00 | - | 1 | 38 | 41.19% |
| KLAC241220C00840000 | 2024-09-16 9:30AM EDT | 840.00 | 29.70 | 27.80 | 29.70 | +1.27 | +4.47% | 1 | 35 | 41.35% |
| KLAC241220C00850000 | 2024-09-06 9:57AM EDT | 850.00 | 26.70 | 25.50 | 27.20 | 0.00 | - | 30 | 116 | 41.30% |
| KLAC241220C00860000 | 2024-09-18 10:41AM EDT | 860.00 | 24.50 | 22.90 | 24.80 | -2.10 | -7.89% | 1 | 42 | 41.19% |
| KLAC241220C00870000 | 2024-09-11 3:00PM EDT | 870.00 | 26.35 | 20.80 | 22.50 | 0.00 | - | 1 | 34 | 41.02% |
| KLAC241220C00880000 | 2024-09-11 11:41AM EDT | 880.00 | 18.82 | 18.90 | 20.50 | 0.00 | - | 1 | 39 | 40.96% |
| KLAC241220C00890000 | 2024-09-18 10:15AM EDT | 890.00 | 18.10 | 17.10 | 18.80 | +1.10 | +6.47% | 2 | 38 | 41.03% |
| KLAC241220C00900000 | 2024-09-13 1:43PM EDT | 900.00 | 21.00 | 15.30 | 17.10 | 0.00 | - | 2 | 69 | 40.99% |
| KLAC241220C00910000 | 2024-09-09 12:43PM EDT | 910.00 | 14.60 | 14.20 | 15.40 | 0.00 | - | 6 | 16 | 40.81% |
| KLAC241220C00920000 | 2024-09-18 9:30AM EDT | 920.00 | 14.60 | 12.60 | 14.00 | +1.48 | +11.28% | 9 | 9 | 40.80% |
| KLAC241220C00930000 | 2024-08-30 2:03PM EDT | 930.00 | 30.90 | 11.10 | 13.00 | 0.00 | - | 1 | 39 | 41.08% |
| KLAC241220C00940000 | 2024-09-06 12:02PM EDT | 940.00 | 10.90 | 10.10 | 12.20 | 0.00 | - | 1 | 49 | 41.50% |
| KLAC241220C00960000 | 2024-09-17 1:54PM EDT | 960.00 | 8.96 | 8.10 | 10.00 | 0.00 | - | 1 | 9 | 41.40% |
| KLAC241220C00980000 | 2024-09-11 3:43PM EDT | 980.00 | 10.21 | 6.60 | 8.00 | 0.00 | - | 1 | 35 | 41.08% |
| KLAC241220C01000000 | 2024-09-04 3:56PM EDT | 1,000.00 | 10.00 | 5.30 | 6.50 | 0.00 | - | 2 | 14 | 41.01% |
| KLAC241220C01020000 | 2024-09-11 2:36PM EDT | 1,020.00 | 6.80 | 4.20 | 5.40 | 0.00 | - | 1 | 4 | 41.18% |
| KLAC241220C01040000 | 2024-09-03 2:48PM EDT | 1,040.00 | 6.82 | 3.50 | 4.50 | 0.00 | - | 2 | 6 | 41.38% |
| KLAC241220C01060000 | 2024-09-16 10:40AM EDT | 1,060.00 | 3.40 | 2.75 | 4.00 | 0.00 | - | 1 | 5 | 42.12% |
| KLAC241220C01080000 | 2024-08-08 10:30AM EDT | 1,080.00 | 6.00 | 1.50 | 5.70 | 0.00 | - | 1 | 3 | 47.21% |
| KLAC241220C01100000 | 2024-09-06 9:46AM EDT | 1,100.00 | 2.72 | 0.10 | 4.20 | 0.00 | - | 1 | 12 | 45.92% |
| KLAC241220C01120000 | 2024-09-05 9:31AM EDT | 1,120.00 | 2.95 | 0.10 | 2.85 | 0.00 | - | 3 | 7 | 44.20% |
| KLAC241220C01140000 | 2024-09-06 2:25PM EDT | 1,140.00 | 1.80 | 0.05 | 2.50 | 0.00 | - | 1 | 7 | 44.67% |
| KLAC241220C01160000 | 2024-09-05 9:41AM EDT | 1,160.00 | 2.44 | 0.05 | 2.05 | 0.00 | - | 4 | 17 | 44.61% |
| KLAC241220C01180000 | 2024-08-02 11:13AM EDT | 1,180.00 | 2.00 | 2.20 | 5.40 | 0.00 | - | 1 | 2 | 51.19% |
| KLAC241220C01200000 | 2024-09-05 2:01PM EDT | 1,200.00 | 2.00 | 0.20 | 1.70 | 0.00 | - | 6 | 59 | 45.97% |
| KLAC241220C01220000 | 2024-07-17 12:48PM EDT | 1,220.00 | 6.00 | 2.10 | 6.00 | 0.00 | - | 1 | 7 | 54.69% |
| KLAC241220C01240000 | 2024-08-15 9:30AM EDT | 1,240.00 | 4.60 | 0.30 | 5.10 | 0.00 | - | 11 | 12 | 52.24% |
| KLAC241220C01300000 | 2024-08-15 9:30AM EDT | 1,300.00 | 3.10 | 0.10 | 4.70 | 0.00 | - | 5 | 8 | 55.01% |
Putsfor20 December 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| KLAC241220P00350000 | 2024-08-06 10:26AM EDT | 350.00 | 2.80 | 0.05 | 5.20 | 0.00 | - | 12 | 22 | 80.87% |
| KLAC241220P00370000 | 2024-03-22 9:30AM EDT | 370.00 | 2.40 | 3.00 | 8.00 | 0.00 | - | 1 | 1 | 87.26% |
| KLAC241220P00400000 | 2024-07-08 9:30AM EDT | 400.00 | 0.75 | 0.00 | 0.00 | 0.00 | - | 10 | 12 | 25.00% |
| KLAC241220P00410000 | 2024-05-09 2:23PM EDT | 410.00 | 2.50 | 0.00 | 4.80 | 0.00 | - | 1 | 1 | 64.66% |
| KLAC241220P00420000 | 2024-07-08 9:30AM EDT | 420.00 | 0.85 | 0.00 | 0.00 | 0.00 | - | 10 | 11 | 25.00% |
| KLAC241220P00430000 | 2024-08-13 9:54AM EDT | 430.00 | 2.52 | 0.85 | 6.30 | 0.00 | - | - | 1 | 64.84% |
| KLAC241220P00440000 | 2024-09-03 11:49AM EDT | 440.00 | 2.01 | 0.70 | 2.20 | 0.00 | - | - | 1 | 53.15% |
| KLAC241220P00450000 | 2024-08-01 9:59AM EDT | 450.00 | 1.84 | 0.65 | 1.95 | 0.00 | - | 1 | 8 | 50.26% |
| KLAC241220P00470000 | 2024-08-16 3:18PM EDT | 470.00 | 2.00 | 1.20 | 7.00 | 0.00 | - | 1 | 1 | 57.43% |
| KLAC241220P00480000 | 2024-08-28 1:10PM EDT | 480.00 | 2.30 | 2.50 | 3.70 | 0.00 | - | 1 | 11 | 52.14% |
| KLAC241220P00490000 | 2024-09-13 10:16AM EDT | 490.00 | 4.00 | 2.20 | 4.40 | 0.00 | - | 1 | 13 | 50.71% |
| KLAC241220P00500000 | 2024-09-17 11:22AM EDT | 500.00 | 3.97 | 2.60 | 4.60 | 0.00 | - | 1 | 23 | 52.26% |
| KLAC241220P00510000 | 2024-07-09 9:37AM EDT | 510.00 | 2.53 | 9.90 | 14.60 | 0.00 | - | 1 | 4 | 64.76% |
| KLAC241220P00530000 | 2024-09-03 1:13PM EDT | 530.00 | 6.49 | 5.70 | 7.80 | 0.00 | - | 1 | 1 | 50.51% |
| KLAC241220P00540000 | 2024-07-11 9:30AM EDT | 540.00 | 2.20 | 9.20 | 16.30 | 0.00 | - | 1 | 2 | 58.04% |
| KLAC241220P00550000 | 2024-09-06 10:59AM EDT | 550.00 | 14.70 | 7.10 | 10.00 | 0.00 | - | 1 | 34 | 51.58% |
| KLAC241220P00560000 | 2024-08-15 11:38AM EDT | 560.00 | 6.30 | 7.20 | 10.50 | 0.00 | - | 2 | 10 | 50.02% |
| KLAC241220P00570000 | 2024-09-17 11:22AM EDT | 570.00 | 9.43 | 9.10 | 10.50 | 0.00 | - | 1 | 4 | 47.73% |
| KLAC241220P00580000 | 2024-09-17 11:22AM EDT | 580.00 | 10.78 | 10.90 | 12.20 | 0.00 | - | 1 | 37 | 47.74% |
| KLAC241220P00590000 | 2024-09-17 11:22AM EDT | 590.00 | 12.32 | 12.20 | 14.10 | 0.00 | - | 1 | 50 | 47.76% |
| KLAC241220P00600000 | 2024-09-17 11:27AM EDT | 600.00 | 13.94 | 13.90 | 15.50 | 0.00 | - | 1 | 113 | 47.00% |
| KLAC241220P00610000 | 2024-09-06 12:19PM EDT | 610.00 | 31.40 | 15.60 | 18.30 | 0.00 | - | 5 | 70 | 47.60% |
| KLAC241220P00620000 | 2024-09-05 3:59PM EDT | 620.00 | 25.60 | 17.40 | 20.30 | 0.00 | - | 1 | 79 | 47.13% |
| KLAC241220P00630000 | 2024-09-09 3:50PM EDT | 630.00 | 32.80 | 19.90 | 22.80 | 0.00 | - | 2 | 53 | 46.98% |
| KLAC241220P00640000 | 2024-09-18 10:56AM EDT | 640.00 | 23.30 | 22.20 | 25.80 | -1.20 | -4.90% | 1 | 49 | 47.08% |
| KLAC241220P00650000 | 2024-09-18 10:46AM EDT | 650.00 | 25.60 | 24.30 | 26.80 | +0.80 | +3.23% | 1 | 83 | 45.29% |
| KLAC241220P00660000 | 2024-09-18 11:35AM EDT | 660.00 | 29.00 | 27.30 | 30.00 | -14.10 | -32.71% | 1 | 21 | 45.25% |
| KLAC241220P00670000 | 2024-09-18 11:20AM EDT | 670.00 | 30.50 | 30.10 | 34.00 | +0.43 | +1.43% | 5 | 131 | 45.65% |
| KLAC241220P00680000 | 2024-09-03 10:04AM EDT | 680.00 | 27.80 | 33.80 | 38.00 | 0.00 | - | 1 | 69 | 45.84% |
| KLAC241220P00690000 | 2024-09-17 9:30AM EDT | 690.00 | 36.82 | 37.30 | 41.50 | 0.00 | - | 3 | 80 | 45.47% |
| KLAC241220P00700000 | 2024-09-16 11:57AM EDT | 700.00 | 46.40 | 41.00 | 44.00 | 0.00 | - | 1 | 124 | 44.24% |
| KLAC241220P00710000 | 2024-09-17 12:07PM EDT | 710.00 | 46.10 | 43.50 | 48.60 | +3.10 | +7.21% | 2 | 83 | 44.35% |
| KLAC241220P00720000 | 2024-09-17 12:08PM EDT | 720.00 | 47.50 | 49.40 | 53.30 | 0.00 | - | 2 | 43 | 44.36% |
| KLAC241220P00730000 | 2024-09-18 1:50PM EDT | 730.00 | 55.22 | 54.40 | 56.10 | +3.32 | +6.40% | 52 | 63 | 42.92% |
| KLAC241220P00740000 | 2024-09-18 12:07PM EDT | 740.00 | 61.90 | 59.00 | 60.60 | +5.10 | +8.98% | 3 | 60 | 42.49% |
| KLAC241220P00750000 | 2024-09-16 10:01AM EDT | 750.00 | 65.35 | 64.00 | 65.40 | 0.00 | - | 3 | 64 | 42.10% |
| KLAC241220P00760000 | 2024-09-10 3:33PM EDT | 760.00 | 68.20 | 69.30 | 71.00 | -19.17 | -21.94% | 2 | 33 | 42.07% |
| KLAC241220P00770000 | 2024-09-16 3:17PM EDT | 770.00 | 79.10 | 74.40 | 76.80 | 0.00 | - | 3 | 52 | 42.02% |
| KLAC241220P00780000 | 2024-09-05 2:17PM EDT | 780.00 | 91.30 | 80.30 | 82.90 | 0.00 | - | 1 | 51 | 42.02% |
| KLAC241220P00790000 | 2024-09-03 2:24PM EDT | 790.00 | 89.80 | 86.10 | 89.30 | 0.00 | - | 4 | 44 | 42.06% |
| KLAC241220P00800000 | 2024-09-04 10:08AM EDT | 800.00 | 100.20 | 92.50 | 96.40 | 0.00 | - | 1 | 43 | 42.42% |
| KLAC241220P00810000 | 2024-09-16 9:36AM EDT | 810.00 | 109.20 | 98.90 | 102.00 | 0.00 | - | 1 | 31 | 41.62% |
| KLAC241220P00820000 | 2024-09-18 10:02AM EDT | 820.00 | 106.22 | 105.60 | 109.20 | +4.42 | +4.34% | 1 | 24 | 41.77% |
| KLAC241220P00830000 | 2024-08-30 11:40AM EDT | 830.00 | 80.00 | 113.10 | 116.60 | 0.00 | - | 2 | 35 | 41.93% |
| KLAC241220P00840000 | 2024-08-30 10:57AM EDT | 840.00 | 84.40 | 118.20 | 124.00 | 0.00 | - | 1 | 7 | 41.95% |
| KLAC241220P00850000 | 2024-09-03 10:33AM EDT | 850.00 | 111.60 | 127.20 | 131.20 | 0.00 | - | 1 | 6 | 41.70% |
| KLAC241220P00860000 | 2024-09-10 10:09AM EDT | 860.00 | 166.00 | 134.80 | 138.70 | 0.00 | - | 1 | 6 | 41.52% |
| KLAC241220P00870000 | 2024-08-30 3:28PM EDT | 870.00 | 100.90 | 141.90 | 147.30 | 0.00 | - | 2 | 34 | 42.09% |
| KLAC241220P00880000 | 2024-07-10 11:44AM EDT | 880.00 | 76.20 | 154.40 | 161.80 | 0.00 | - | - | 4 | 47.26% |
| KLAC241220P00890000 | 2024-09-04 10:00AM EDT | 890.00 | 170.70 | 158.70 | 164.20 | 0.00 | - | 4 | 14 | 42.69% |
| KLAC241220P00900000 | 2024-08-21 9:51AM EDT | 900.00 | 119.36 | 167.20 | 171.50 | 0.00 | - | 3 | 14 | 41.82% |
| KLAC241220P00910000 | 2024-07-10 1:04PM EDT | 910.00 | 88.90 | 178.60 | 184.30 | 0.00 | - | - | 11 | 45.73% |
| KLAC241220P00930000 | 2024-07-10 11:06AM EDT | 930.00 | 106.80 | 199.20 | 205.50 | 0.00 | - | - | 4 | 49.61% |
| KLAC241220P00940000 | 2024-08-05 9:30AM EDT | 940.00 | 296.10 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| KLAC241220P00960000 | 2024-08-05 9:30AM EDT | 960.00 | 316.90 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| KLAC241220P01220000 | 2024-09-04 9:30AM EDT | 1,220.00 | 490.80 | 476.70 | 485.20 | 0.00 | - | - | 0 | 61.84% |
© 2024 Yahoo. All rights reserved.