KLA Corporation (KLAC)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Callsfor21 March 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| KLAC250321C00480000 | 2024-08-09 9:57AM EDT | 480.00 | 283.00 | 242.50 | 249.80 | 0.00 | - | - | 1 | 0.00% |
| KLAC250321C00600000 | 2024-08-06 11:10AM EDT | 600.00 | 184.00 | 171.20 | 178.00 | 0.00 | - | 1 | 4 | 51.08% |
| KLAC250321C00620000 | 2024-09-06 12:10PM EDT | 620.00 | 141.60 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| KLAC250321C00700000 | 2024-08-16 9:40AM EDT | 700.00 | 176.00 | 0.00 | 0.00 | 0.00 | - | 1 | 7 | 0.00% |
| KLAC250321C00720000 | 2024-08-05 12:24PM EDT | 720.00 | 106.50 | 111.00 | 117.00 | 0.00 | - | 25 | 25 | 51.56% |
| KLAC250321C00730000 | 2024-09-11 10:38AM EDT | 730.00 | 88.20 | 0.00 | 0.00 | 0.00 | - | 8 | 9 | 0.00% |
| KLAC250321C00740000 | 2024-09-11 10:38AM EDT | 740.00 | 83.90 | 0.00 | 0.00 | 0.00 | - | 8 | 20 | 0.39% |
| KLAC250321C00750000 | 2024-09-11 10:38AM EDT | 750.00 | 80.00 | 0.00 | 0.00 | 0.00 | - | 8 | 40 | 0.78% |
| KLAC250321C00760000 | 2024-09-11 10:38AM EDT | 760.00 | 75.60 | 0.00 | 0.00 | 0.00 | - | 8 | 20 | 0.78% |
| KLAC250321C00770000 | 2024-09-11 10:38AM EDT | 770.00 | 71.80 | 0.00 | 0.00 | 0.00 | - | 8 | 21 | 1.56% |
| KLAC250321C00780000 | 2024-09-11 10:38AM EDT | 780.00 | 68.10 | 0.00 | 0.00 | 0.00 | - | 8 | 22 | 1.56% |
| KLAC250321C00790000 | 2024-09-06 12:49PM EDT | 790.00 | 59.10 | 0.00 | 0.00 | 0.00 | - | 2 | 4 | 1.56% |
| KLAC250321C00800000 | 2024-09-06 12:05PM EDT | 800.00 | 56.30 | 0.00 | 0.00 | 0.00 | - | 3 | 11 | 3.13% |
| KLAC250321C00810000 | 2024-08-22 9:57AM EDT | 810.00 | 111.94 | 0.00 | 0.00 | 0.00 | - | - | 1 | 3.13% |
| KLAC250321C00820000 | 2024-09-10 12:04PM EDT | 820.00 | 47.50 | 0.00 | 0.00 | 0.00 | - | 1 | 5 | 3.13% |
| KLAC250321C00830000 | 2024-09-05 2:14PM EDT | 830.00 | 60.30 | 0.00 | 0.00 | 0.00 | - | 7 | 8 | 3.13% |
| KLAC250321C00840000 | 2024-08-29 12:52PM EDT | 840.00 | 97.40 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 3.13% |
| KLAC250321C00850000 | 2024-08-30 11:38AM EDT | 850.00 | 81.29 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 3.13% |
| KLAC250321C00860000 | 2024-08-29 1:11PM EDT | 860.00 | 86.30 | 0.00 | 0.00 | 0.00 | - | 2 | 14 | 3.13% |
| KLAC250321C00870000 | 2024-08-29 12:52PM EDT | 870.00 | 84.10 | 0.00 | 0.00 | 0.00 | - | - | 1 | 6.25% |
| KLAC250321C00880000 | 2024-07-18 9:48AM EDT | 880.00 | 71.05 | 80.40 | 88.00 | 0.00 | - | 2 | 2 | 63.60% |
| KLAC250321C00900000 | 2024-08-29 12:52PM EDT | 900.00 | 72.50 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 6.25% |
| KLAC250321C00920000 | 2024-08-28 11:00AM EDT | 920.00 | 60.00 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 6.25% |
| KLAC250321C00930000 | 2024-08-15 2:32PM EDT | 930.00 | 74.50 | 0.00 | 0.00 | 0.00 | - | 5 | 6 | 6.25% |
| KLAC250321C00950000 | 2024-08-08 11:01AM EDT | 950.00 | 38.50 | 20.20 | 27.60 | 0.00 | - | - | 1 | 42.12% |
| KLAC250321C00960000 | 2024-09-06 3:37PM EDT | 960.00 | 22.23 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 6.25% |
| KLAC250321C00980000 | 2024-09-03 12:45PM EDT | 980.00 | 29.58 | 0.00 | 0.00 | 0.00 | - | - | 1 | 6.25% |
| KLAC250321C00990000 | 2024-08-07 10:23AM EDT | 990.00 | 27.90 | 17.30 | 23.40 | 0.00 | - | 1 | 0 | 43.10% |
| KLAC250321C01000000 | 2024-08-21 10:46AM EDT | 1,000.00 | 46.00 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 6.25% |
| KLAC250321C01020000 | 2024-08-29 12:49PM EDT | 1,020.00 | 39.70 | 0.00 | 0.00 | 0.00 | - | - | 17 | 6.25% |
| KLAC250321C01060000 | 2024-08-05 9:30AM EDT | 1,060.00 | 16.00 | 0.00 | 0.00 | 0.00 | - | - | 2 | 12.50% |
| KLAC250321C01100000 | 2024-08-05 9:30AM EDT | 1,100.00 | 14.00 | 0.00 | 0.00 | 0.00 | - | - | 1 | 12.50% |
| KLAC250321C01140000 | 2024-09-03 2:24PM EDT | 1,140.00 | 10.85 | 0.00 | 0.00 | 0.00 | - | - | 1 | 12.50% |
| KLAC250321C01160000 | 2024-09-03 12:45PM EDT | 1,160.00 | 10.78 | 0.00 | 0.00 | 0.00 | - | - | 1 | 12.50% |
| KLAC250321C01180000 | 2024-09-03 12:34PM EDT | 1,180.00 | 9.27 | 0.00 | 0.00 | 0.00 | - | - | 1 | 12.50% |
Putsfor21 March 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| KLAC250321P00440000 | 2024-08-01 9:30AM EDT | 440.00 | 3.40 | 1.60 | 5.00 | 0.00 | - | - | 1 | 46.00% |
| KLAC250321P00480000 | 2024-09-06 10:25AM EDT | 480.00 | 12.00 | 0.00 | 0.00 | 0.00 | - | 3 | 3 | 12.50% |
| KLAC250321P00490000 | 2024-09-03 11:00AM EDT | 490.00 | 9.00 | 0.00 | 0.00 | 0.00 | - | 4 | 3 | 12.50% |
| KLAC250321P00500000 | 2024-08-27 10:22AM EDT | 500.00 | 8.50 | 0.00 | 0.00 | 0.00 | - | 1 | 11 | 12.50% |
| KLAC250321P00560000 | 2024-09-03 3:40PM EDT | 560.00 | 21.10 | 0.00 | 0.00 | 0.00 | - | 1 | 23 | 6.25% |
| KLAC250321P00580000 | 2024-08-07 12:47PM EDT | 580.00 | 36.90 | 33.70 | 37.50 | 0.00 | - | - | 1 | 50.86% |
| KLAC250321P00600000 | 2024-09-09 3:57PM EDT | 600.00 | 39.40 | 0.00 | 0.00 | 0.00 | - | 7 | 27 | 6.25% |
| KLAC250321P00620000 | 2024-09-06 1:02PM EDT | 620.00 | 49.01 | 0.00 | 0.00 | 0.00 | - | 10 | 35 | 6.25% |
| KLAC250321P00640000 | 2024-09-11 10:38AM EDT | 640.00 | 52.90 | 0.00 | 0.00 | 0.00 | - | 13 | 79 | 3.13% |
| KLAC250321P00660000 | 2024-09-12 9:31AM EDT | 660.00 | 49.75 | 0.00 | 0.00 | 0.00 | - | 2 | 9 | 3.13% |
| KLAC250321P00680000 | 2024-09-12 3:24PM EDT | 680.00 | 58.15 | 0.00 | 0.00 | 0.00 | - | 1 | 5 | 1.56% |
| KLAC250321P00700000 | 2024-09-12 2:49PM EDT | 700.00 | 66.50 | 0.00 | 0.00 | 0.00 | - | 46 | 49 | 1.56% |
| KLAC250321P00720000 | 2024-08-23 3:00PM EDT | 720.00 | 49.00 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.78% |
| KLAC250321P00730000 | 2024-09-10 11:29AM EDT | 730.00 | 92.90 | 0.00 | 0.00 | 0.00 | - | 1 | 40 | 0.20% |
| KLAC250321P00740000 | 2024-09-10 3:33PM EDT | 740.00 | 94.66 | 0.00 | 0.00 | 0.00 | - | 5 | 11 | 0.00% |
| KLAC250321P00750000 | 2024-09-10 11:29AM EDT | 750.00 | 104.10 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| KLAC250321P00760000 | 2024-09-04 2:03PM EDT | 760.00 | 93.20 | 0.00 | 0.00 | 0.00 | - | - | 3 | 0.00% |
| KLAC250321P00770000 | 2024-09-10 11:29AM EDT | 770.00 | 116.30 | 0.00 | 0.00 | 0.00 | - | 3 | 3 | 0.00% |
| KLAC250321P00780000 | 2024-09-10 11:29AM EDT | 780.00 | 122.50 | 0.00 | 0.00 | 0.00 | - | 2 | 16 | 0.00% |
| KLAC250321P00790000 | 2024-09-10 11:29AM EDT | 790.00 | 128.80 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 0.00% |
| KLAC250321P00800000 | 2024-08-21 10:36AM EDT | 800.00 | 79.60 | 0.00 | 0.00 | 0.00 | - | 2 | 9 | 0.00% |
| KLAC250321P00810000 | 2024-09-09 9:33AM EDT | 810.00 | 138.10 | 0.00 | 0.00 | 0.00 | - | 8 | 9 | 0.00% |
| KLAC250321P00820000 | 2024-08-15 11:48AM EDT | 820.00 | 86.55 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| KLAC250321P00840000 | 2024-08-29 2:11PM EDT | 840.00 | 97.50 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| KLAC250321P00850000 | 2024-08-06 9:30AM EDT | 850.00 | 183.70 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| KLAC250321P00860000 | 2024-08-06 9:30AM EDT | 860.00 | 191.00 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
© 2024 Yahoo. All rights reserved.