KLA Corporation (KLAC)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Calls
20 December 2024
Puts
| Last price | Change | % change | Volume | Open interest | Strike | Last price | Change | % change | Volume | Open interest |
|---|---|---|---|---|---|---|---|---|---|---|
| - | - | - | - | - | 350.00 | 2.80 | 0.00 | - | 12 | 22 |
| - | - | - | - | - | 370.00 | 2.40 | 0.00 | - | 1 | 1 |
| 435.00 | 0.00 | - | 2 | 2 | 400.00 | 0.75 | 0.00 | - | 10 | 12 |
| - | - | - | - | - | 410.00 | 2.50 | 0.00 | - | 1 | 1 |
| - | - | - | - | - | 420.00 | 0.85 | 0.00 | - | 10 | 11 |
| 290.10 | 0.00 | - | 10 | 10 | 430.00 | 2.52 | 0.00 | - | - | 1 |
| - | - | - | - | - | 440.00 | 2.01 | 0.00 | - | - | 1 |
| - | - | - | - | - | 450.00 | 1.84 | 0.00 | - | 1 | 8 |
| - | - | - | - | - | 470.00 | 2.00 | 0.00 | - | 1 | 1 |
| - | - | - | - | - | 480.00 | 2.10 | 0.00 | - | 8 | 3 |
| 250.73 | 0.00 | - | - | 1 | 490.00 | 4.00 | 0.00 | - | 1 | 13 |
| 278.61 | 0.00 | - | 1 | 9 | 500.00 | 3.97 | 0.00 | - | 1 | 23 |
| - | - | - | - | - | 510.00 | 2.53 | 0.00 | - | 1 | 4 |
| - | - | - | - | - | 520.00 | 3.88 | 0.00 | - | - | 1 |
| - | - | - | - | - | 530.00 | 6.49 | 0.00 | - | 1 | 1 |
| - | - | - | - | - | 540.00 | 4.42 | 0.00 | - | 1 | 4 |
| - | - | - | - | - | 550.00 | 5.30 | 0.00 | - | 4 | 34 |
| 266.45 | 0.00 | - | - | 2 | 560.00 | 5.30 | 0.00 | - | 2 | 11 |
| 240.50 | 0.00 | - | - | 1 | 570.00 | 7.60 | 0.00 | - | 2 | 6 |
| 285.50 | 0.00 | - | - | 1 | 580.00 | 5.85 | 0.00 | - | 1 | 35 |
| 151.20 | 0.00 | - | 1 | 1 | 590.00 | 5.30 | 0.00 | - | 2 | 53 |
| 194.40 | 0.00 | - | 1 | 10 | 600.00 | 6.70 | 0.00 | - | 1 | 113 |
| 141.82 | 0.00 | - | 2 | 9 | 610.00 | 11.29 | 0.00 | - | 1 | 69 |
| 146.31 | 0.00 | - | - | 1 | 620.00 | 25.60 | 0.00 | - | 1 | 79 |
| 145.69 | 0.00 | - | 2 | 2 | 630.00 | 8.94 | 0.00 | - | 2 | 57 |
| 152.15 | 0.00 | - | 1 | 2 | 640.00 | 10.64 | 0.00 | - | 1 | 49 |
| 155.70 | 0.00 | - | 2 | 6 | 650.00 | 11.28 | -3.02 | -21.12% | 1 | 90 |
| 154.01 | 0.00 | - | 1 | 7 | 660.00 | 20.29 | 0.00 | - | 2 | 23 |
| 109.80 | 0.00 | - | 3 | 4 | 670.00 | 16.05 | 0.00 | - | 2 | 132 |
| 129.75 | 0.00 | - | 1 | 3 | 680.00 | 18.12 | 0.00 | - | 2 | 78 |
| 158.60 | 0.00 | - | 1 | 10 | 690.00 | 18.16 | -2.63 | -12.65% | 1 | 92 |
| 122.00 | 0.00 | - | 2 | 19 | 700.00 | 20.27 | -2.41 | -10.63% | 1 | 138 |
| 123.74 | 0.00 | - | 3 | 13 | 710.00 | 25.11 | 0.00 | - | 3 | 87 |
| 89.99 | 0.00 | - | 4 | 39 | 720.00 | 28.00 | 0.00 | - | 30 | 95 |
| 93.00 | 0.00 | - | 2 | 12 | 730.00 | 33.40 | 0.00 | - | 17 | 91 |
| 103.00 | 0.00 | - | 1 | 36 | 740.00 | 34.90 | 0.00 | - | 27 | 184 |
| 82.80 | 0.00 | - | 1 | 59 | 750.00 | 36.40 | -4.01 | -9.92% | 136 | 108 |
| 75.00 | 0.00 | - | 11 | 53 | 760.00 | 39.10 | -8.70 | -18.20% | 1 | 46 |
| 87.04 | 0.00 | - | 1 | 122 | 770.00 | 40.60 | -11.70 | -22.37% | 1 | 55 |
| 73.25 | -1.25 | -1.68% | 1 | 45 | 780.00 | 51.50 | 0.00 | - | 2 | 246 |
| 67.20 | +2.50 | +3.86% | 2 | 31 | 790.00 | 52.60 | 0.00 | - | 1 | 62 |
| 64.50 | +4.17 | +6.91% | 3 | 45 | 800.00 | 58.30 | 0.00 | - | 2 | 51 |
| 51.80 | 0.00 | - | 1 | 49 | 810.00 | 64.50 | 0.00 | - | 2 | 32 |
| 51.00 | 0.00 | - | 2 | 59 | 820.00 | 67.70 | -0.10 | -0.15% | 1 | 25 |
| 34.80 | 0.00 | - | 1 | 39 | 830.00 | 80.00 | 0.00 | - | 2 | 35 |
| 44.60 | +4.15 | +10.26% | 1 | 37 | 840.00 | 84.40 | 0.00 | - | 1 | 7 |
| 42.10 | +2.41 | +6.07% | 132 | 89 | 850.00 | 86.95 | 0.00 | - | 1 | 6 |
| 35.28 | 0.00 | - | 1 | 39 | 860.00 | 166.00 | 0.00 | - | 1 | 6 |
| 25.90 | 0.00 | - | 2 | 34 | 870.00 | 100.90 | 0.00 | - | 2 | 34 |
| 26.00 | 0.00 | - | 1 | 42 | 880.00 | 76.20 | 0.00 | - | - | 4 |
| 19.80 | 0.00 | - | 20 | 58 | 890.00 | 170.70 | 0.00 | - | 4 | 14 |
| 25.80 | +0.30 | +1.18% | 1 | 77 | 900.00 | 119.36 | 0.00 | - | 3 | 14 |
| 23.50 | +2.30 | +10.85% | 1 | 18 | 910.00 | 88.90 | 0.00 | - | - | 11 |
| 19.70 | 0.00 | - | 1 | 74 | 920.00 | - | - | - | - | - |
| 15.30 | 0.00 | - | 5 | 44 | 930.00 | 106.80 | 0.00 | - | - | 4 |
| 15.50 | 0.00 | - | 10 | 59 | 940.00 | 296.10 | 0.00 | - | 1 | 1 |
| 10.40 | 0.00 | - | 1 | 11 | 960.00 | 316.90 | 0.00 | - | - | 1 |
| 11.20 | +0.10 | +0.90% | 6 | 58 | 980.00 | - | - | - | - | - |
| 10.00 | 0.00 | - | 2 | 14 | 1,000.00 | - | - | - | - | - |
| 6.80 | 0.00 | - | 1 | 4 | 1,020.00 | - | - | - | - | - |
| 5.90 | 0.00 | - | 1 | 7 | 1,040.00 | - | - | - | - | - |
| 6.60 | 0.00 | - | 1 | 4 | 1,060.00 | - | - | - | - | - |
| 3.43 | 0.00 | - | 1 | 3 | 1,080.00 | - | - | - | - | - |
| 2.34 | 0.00 | - | 4 | 12 | 1,100.00 | - | - | - | - | - |
| 2.95 | 0.00 | - | 3 | 7 | 1,120.00 | - | - | - | - | - |
| 1.65 | 0.00 | - | 1 | 7 | 1,140.00 | - | - | - | - | - |
| 1.62 | 0.00 | - | 5 | 16 | 1,160.00 | - | - | - | - | - |
| 2.00 | 0.00 | - | 1 | 2 | 1,180.00 | - | - | - | - | - |
| 2.00 | 0.00 | - | 6 | 59 | 1,200.00 | - | - | - | - | - |
| 1.00 | 0.00 | - | 1 | 7 | 1,220.00 | 490.80 | 0.00 | - | - | 0 |
| 4.60 | 0.00 | - | 11 | 12 | 1,240.00 | - | - | - | - | - |
| 3.10 | 0.00 | - | 5 | 8 | 1,300.00 | - | - | - | - | - |
© 2024 Yahoo. All rights reserved.