KLA Corporation (KLAC)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Calls
17 January 2025
Puts
| Last price | Change | % change | Volume | Open interest | Strike | Last price | Change | % change | Volume | Open interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 199.27 | 0.00 | - | 2 | 0 | 135.00 | 0.30 | 0.00 | - | 1 | 123 |
| 195.27 | 0.00 | - | 2 | 0 | 140.00 | 0.14 | 0.00 | - | 1 | 4 |
| - | - | - | - | - | 145.00 | 0.13 | 0.00 | - | 1 | 1 |
| - | - | - | - | - | 150.00 | 0.13 | 0.00 | - | 29 | 33 |
| 377.03 | 0.00 | - | 8 | 0 | 155.00 | 0.15 | 0.00 | - | 1 | 30 |
| - | - | - | - | - | 160.00 | 0.35 | 0.00 | - | 1 | 9 |
| 549.35 | 0.00 | - | 8 | 0 | 165.00 | 0.14 | 0.00 | - | 1 | 3 |
| - | - | - | - | - | 170.00 | 0.95 | 0.00 | - | 3 | 13 |
| 539.40 | 0.00 | - | 12 | 15 | 175.00 | 3.10 | 0.00 | - | 1 | 14 |
| 208.50 | 0.00 | - | 1 | 3 | 180.00 | 0.10 | 0.00 | - | 1 | 4 |
| - | - | - | - | - | 185.00 | 2.03 | 0.00 | - | 3 | 2 |
| 215.17 | 0.00 | - | - | 0 | 190.00 | 0.20 | 0.00 | - | 1 | 2 |
| 172.00 | 0.00 | - | 2 | 3 | 195.00 | 9.90 | 0.00 | - | 12 | 14 |
| 349.15 | 0.00 | - | 8 | 5 | 200.00 | 4.80 | 0.00 | - | 2 | 7 |
| 298.50 | 0.00 | - | 2 | 1 | 210.00 | 0.45 | 0.00 | - | 1 | 7 |
| 102.85 | 0.00 | - | - | 1 | 220.00 | 0.55 | 0.00 | - | 2 | 17 |
| 477.50 | 0.00 | - | 1 | 1 | 230.00 | 0.70 | 0.00 | - | 3 | 14 |
| - | - | - | - | - | 240.00 | 2.57 | 0.00 | - | 1 | 33 |
| 335.96 | 0.00 | - | 1 | 24 | 250.00 | 0.70 | 0.00 | - | 1 | 39 |
| 570.90 | 0.00 | - | 1 | 5 | 260.00 | 0.90 | 0.00 | - | 1 | 43 |
| 181.80 | 0.00 | - | 1 | 2 | 270.00 | 9.90 | 0.00 | - | 10 | 14 |
| 205.80 | 0.00 | - | 2 | 2 | 280.00 | 0.10 | 0.00 | - | 1 | 57 |
| 190.30 | 0.00 | - | 1 | 0 | 290.00 | 1.95 | 0.00 | - | 11 | 27 |
| 578.47 | 0.00 | - | 1 | 25 | 300.00 | 0.35 | 0.00 | - | 20 | 303 |
| 104.60 | 0.00 | - | 1 | 1 | 310.00 | 6.40 | 0.00 | - | 14 | 29 |
| 100.00 | 0.00 | - | 5 | 5 | 320.00 | 2.48 | 0.00 | - | 1 | 23 |
| 338.81 | 0.00 | - | 1 | 6 | 330.00 | 4.10 | 0.00 | - | 1 | 17 |
| 178.00 | 0.00 | - | 1 | 1 | 340.00 | 2.98 | 0.00 | - | 1 | 25 |
| 312.00 | 0.00 | - | 2 | 7 | 350.00 | 0.85 | 0.00 | - | 1 | 116 |
| 339.00 | 0.00 | - | 1 | 6 | 360.00 | 9.85 | 0.00 | - | 4 | 228 |
| 261.50 | 0.00 | - | 3 | 0 | 370.00 | 2.81 | 0.00 | - | 1 | 141 |
| 326.00 | 0.00 | - | 3 | 6 | 380.00 | 1.00 | 0.00 | - | 1 | 30 |
| 434.30 | 0.00 | - | 1 | 3 | 390.00 | 6.90 | 0.00 | - | 9 | 19 |
| 429.55 | 0.00 | - | 2 | 22 | 400.00 | 1.50 | 0.00 | - | 3 | 66 |
| 415.00 | 0.00 | - | 1 | 5 | 410.00 | 3.40 | 0.00 | - | 3 | 46 |
| 322.40 | 0.00 | - | 1 | 5 | 420.00 | 6.20 | 0.00 | - | 1 | 56 |
| 249.80 | 0.00 | - | 1 | 11 | 430.00 | 7.70 | 0.00 | - | 11 | 77 |
| 300.50 | 0.00 | - | 2 | 6 | 440.00 | 3.50 | 0.00 | - | 1 | 68 |
| 376.60 | 0.00 | - | 1 | 238 | 450.00 | 3.42 | 0.00 | - | 1 | 73 |
| 337.00 | 0.00 | - | 1 | 37 | 460.00 | 6.40 | 0.00 | - | 1 | 116 |
| 350.20 | 0.00 | - | 1 | 66 | 470.00 | 4.06 | 0.00 | - | 1 | 31 |
| 242.49 | 0.00 | - | 2 | 168 | 480.00 | 2.90 | 0.00 | - | 1 | 35 |
| 157.16 | 0.00 | - | 3 | 190 | 490.00 | 3.55 | 0.00 | - | 7 | 22 |
| 297.50 | 0.00 | - | 1 | 48 | 500.00 | 5.00 | 0.00 | - | 2 | 147 |
| 330.46 | 0.00 | - | 1 | 63 | 510.00 | 4.00 | 0.00 | - | 1 | 27 |
| 228.62 | 0.00 | - | 1 | 25 | 520.00 | 6.13 | 0.00 | - | 2 | 139 |
| 248.60 | 0.00 | - | 1 | 39 | 530.00 | 12.00 | 0.00 | - | 1 | 111 |
| 200.30 | 0.00 | - | 1 | 153 | 540.00 | 6.21 | 0.00 | - | 1 | 149 |
| 202.06 | 0.00 | - | 2 | 97 | 560.00 | 7.10 | 0.00 | - | 1 | 94 |
| 183.00 | 0.00 | - | 2 | 44 | 580.00 | 6.98 | 0.00 | - | 2 | 106 |
| 202.80 | 0.00 | - | 1 | 86 | 600.00 | 8.78 | -1.95 | -18.17% | 1 | 207 |
| 199.70 | 0.00 | - | 1 | 79 | 620.00 | 11.00 | 0.00 | - | 3 | 83 |
| 174.70 | 0.00 | - | 1 | 37 | 640.00 | 13.00 | -2.88 | -18.14% | 12 | 63 |
| 160.90 | 0.00 | - | 2 | 123 | 660.00 | 18.55 | 0.00 | - | 10 | 65 |
| 143.60 | 0.00 | - | 1 | 90 | 680.00 | 21.60 | +0.34 | +1.60% | 4 | 250 |
| 124.95 | 0.00 | - | 1 | 87 | 700.00 | 26.20 | -1.70 | -6.09% | 2 | 156 |
| 92.00 | 0.00 | - | 4 | 67 | 720.00 | 32.30 | -1.72 | -5.06% | 3 | 34 |
| 91.73 | 0.00 | - | 57 | 71 | 740.00 | 37.60 | -4.10 | -9.83% | 61 | 103 |
| 95.94 | +8.24 | +9.40% | 1 | 82 | 760.00 | 45.50 | -3.30 | -6.76% | 2 | 84 |
| 85.30 | +6.83 | +8.70% | 1 | 61 | 780.00 | 58.30 | 0.00 | - | 2 | 33 |
| 71.20 | +5.30 | +8.04% | 2 | 161 | 800.00 | 63.30 | -4.80 | -7.05% | 5 | 51 |
| 63.95 | +5.65 | +9.69% | 60 | 249 | 820.00 | 73.60 | -5.20 | -6.60% | 2 | 92 |
| 50.80 | 0.00 | - | 1 | 185 | 840.00 | 84.90 | -15.10 | -15.10% | 3 | 12 |
| 46.90 | +3.30 | +7.57% | 3 | 90 | 860.00 | 96.90 | +0.30 | +0.31% | 2 | 17 |
| 36.80 | 0.00 | - | 1 | 44 | 880.00 | 108.90 | 0.00 | - | 1 | 36 |
| 33.10 | +2.00 | +6.43% | 2 | 98 | 900.00 | 170.61 | 0.00 | - | 10 | 23 |
| 27.60 | -0.90 | -3.16% | 2 | 36 | 920.00 | 186.79 | 0.00 | - | 20 | 30 |
| 22.70 | -1.50 | -6.20% | 2 | 103 | 940.00 | 203.62 | 0.00 | - | 10 | 10 |
| 18.70 | 0.00 | - | 1 | 133 | 960.00 | - | - | - | - | - |
| 16.80 | +1.80 | +12.00% | 3 | 52 | 980.00 | 186.60 | 0.00 | - | - | 1 |
| 12.55 | 0.00 | - | 1 | 102 | 1,000.00 | - | - | - | - | - |
| 11.50 | 0.00 | - | 1 | 38 | 1,020.00 | - | - | - | - | - |
| 9.10 | +1.90 | +26.39% | 1 | 7 | 1,040.00 | - | - | - | - | - |
| 6.75 | 0.00 | - | 5 | 24 | 1,060.00 | - | - | - | - | - |
| 13.50 | 0.00 | - | 2 | 4 | 1,080.00 | - | - | - | - | - |
| 5.50 | +1.50 | +37.50% | 1 | 42 | 1,100.00 | 292.60 | 0.00 | - | - | 0 |
| 7.20 | 0.00 | - | - | 1 | 1,120.00 | - | - | - | - | - |
| 3.00 | 0.00 | - | 7 | 89 | 1,140.00 | - | - | - | - | - |
| 2.75 | 0.00 | - | 1 | 3 | 1,160.00 | - | - | - | - | - |
| 2.09 | 0.00 | - | 4 | 45 | 1,180.00 | - | - | - | - | - |
| 1.00 | 0.00 | - | 2 | 14 | 1,200.00 | - | - | - | - | - |
| - | - | - | - | - | 1,220.00 | 426.00 | 0.00 | - | 1 | 0 |
| 5.70 | 0.00 | - | 1 | 2 | 1,240.00 | 452.50 | 0.00 | - | - | 0 |
| 2.00 | 0.00 | - | 2 | 8 | 1,260.00 | - | - | - | - | - |
| 0.60 | 0.00 | - | 3 | 30 | 1,300.00 | - | - | - | - | - |
© 2024 Yahoo. All rights reserved.