KLA Corporation (KLAC)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 03:48PM EDT. Market open.
Callsfor20 June 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| KLAC250620C00410000 | 2024-02-16 4:38PM EDT | 410.00 | 288.90 | 302.00 | 310.00 | 0.00 | - | 1 | 1 | 0.00% |
| KLAC250620C00500000 | 2024-09-11 10:28AM EDT | 500.00 | 248.91 | 265.00 | 272.00 | 0.00 | - | 1 | 2 | 56.03% |
| KLAC250620C00510000 | 2024-09-11 10:28AM EDT | 510.00 | 241.13 | 256.90 | 264.00 | 0.00 | - | 1 | 2 | 55.34% |
| KLAC250620C00550000 | 2024-06-24 2:47PM EDT | 550.00 | 293.00 | 244.00 | 254.00 | 0.00 | - | - | 1 | 63.69% |
| KLAC250620C00570000 | 2024-06-03 12:04PM EDT | 570.00 | 228.74 | 316.00 | 326.00 | 0.00 | - | 10 | 10 | 106.24% |
| KLAC250620C00580000 | 2024-09-11 10:06AM EDT | 580.00 | 192.25 | 204.00 | 210.90 | 0.00 | - | - | 5 | 51.33% |
| KLAC250620C00600000 | 2024-08-06 11:49AM EDT | 600.00 | 199.05 | 186.00 | 193.40 | 0.00 | - | 2 | 4 | 50.35% |
| KLAC250620C00610000 | 2024-03-07 10:59AM EDT | 610.00 | 196.05 | 156.60 | 165.30 | 0.00 | - | 1 | 1 | 39.42% |
| KLAC250620C00620000 | 2024-05-28 2:21PM EDT | 620.00 | 227.60 | 245.00 | 254.00 | 0.00 | - | 4 | 4 | 81.93% |
| KLAC250620C00630000 | 2024-02-09 10:30AM EDT | 630.00 | 113.00 | 162.60 | 170.00 | 0.00 | - | - | 7 | 47.46% |
| KLAC250620C00640000 | 2024-04-26 1:23PM EDT | 640.00 | 156.21 | 204.00 | 211.90 | 0.00 | - | 1 | 0 | 67.09% |
| KLAC250620C00650000 | 2024-08-07 12:28PM EDT | 650.00 | 168.00 | 137.00 | 145.00 | 0.00 | - | 1 | 4 | 41.19% |
| KLAC250620C00660000 | 2024-06-17 9:40AM EDT | 660.00 | 229.44 | 0.00 | 0.00 | 0.00 | - | - | 4 | 0.00% |
| KLAC250620C00670000 | 2024-08-27 1:40PM EDT | 670.00 | 205.30 | 147.00 | 155.10 | 0.00 | - | 10 | 11 | 50.23% |
| KLAC250620C00680000 | 2024-07-25 9:41AM EDT | 680.00 | 170.55 | 203.50 | 211.00 | 0.00 | - | 2 | 8 | 74.65% |
| KLAC250620C00690000 | 2024-09-10 12:17PM EDT | 690.00 | 118.42 | 135.00 | 142.00 | 0.00 | - | 1 | 22 | 48.78% |
| KLAC250620C00700000 | 2024-08-05 2:52PM EDT | 700.00 | 129.68 | 140.70 | 148.70 | 0.00 | - | 2 | 6 | 51.82% |
| KLAC250620C00720000 | 2024-09-10 12:15PM EDT | 720.00 | 103.67 | 119.30 | 126.00 | 0.00 | - | 1 | 5 | 47.78% |
| KLAC250620C00740000 | 2024-09-16 12:53PM EDT | 740.00 | 110.20 | 110.10 | 116.00 | 0.00 | - | 1 | 23 | 47.15% |
| KLAC250620C00760000 | 2024-09-16 12:59PM EDT | 760.00 | 101.90 | 100.00 | 106.20 | 0.00 | - | 1 | 20 | 46.42% |
| KLAC250620C00780000 | 2024-09-16 1:43PM EDT | 780.00 | 95.80 | 91.30 | 98.40 | 0.00 | - | 1 | 12 | 46.28% |
| KLAC250620C00800000 | 2024-09-17 10:41AM EDT | 800.00 | 88.80 | 83.00 | 90.00 | -5.25 | -5.58% | 1 | 46 | 45.72% |
| KLAC250620C00820000 | 2024-09-16 12:55PM EDT | 820.00 | 78.40 | 76.20 | 83.00 | 0.00 | - | 2 | 15 | 45.53% |
| KLAC250620C00840000 | 2024-09-12 10:38AM EDT | 840.00 | 78.00 | 68.90 | 76.10 | 0.00 | - | 1 | 13 | 45.20% |
| KLAC250620C00860000 | 2024-09-12 10:38AM EDT | 860.00 | 71.30 | 62.70 | 69.00 | 0.00 | - | 1 | 31 | 44.62% |
| KLAC250620C00880000 | 2024-09-18 10:42AM EDT | 880.00 | 61.30 | 56.40 | 62.00 | -13.10 | -17.61% | 2 | 30 | 43.90% |
| KLAC250620C00900000 | 2024-09-17 12:28PM EDT | 900.00 | 57.20 | 50.80 | 56.90 | 0.00 | - | 1 | 143 | 43.80% |
| KLAC250620C00920000 | 2024-09-12 11:50AM EDT | 920.00 | 52.30 | 45.90 | 52.00 | 0.00 | - | 2 | 23 | 43.61% |
| KLAC250620C00940000 | 2024-08-19 2:53PM EDT | 940.00 | 81.85 | 41.40 | 47.00 | 0.00 | - | 6 | 14 | 43.23% |
| KLAC250620C00960000 | 2024-09-04 10:00AM EDT | 960.00 | 42.54 | 37.50 | 42.60 | 0.00 | - | 1 | 26 | 42.96% |
| KLAC250620C00980000 | 2024-08-19 11:09AM EDT | 980.00 | 66.40 | 34.00 | 40.00 | 0.00 | - | 2 | 17 | 43.37% |
| KLAC250620C01000000 | 2024-09-03 1:26PM EDT | 1,000.00 | 39.70 | 30.20 | 36.90 | 0.00 | - | 5 | 81 | 43.44% |
| KLAC250620C01020000 | 2024-09-03 12:07PM EDT | 1,020.00 | 38.00 | 26.90 | 32.80 | 0.00 | - | 1 | 31 | 42.88% |
| KLAC250620C01040000 | 2024-08-27 11:31AM EDT | 1,040.00 | 48.00 | 24.30 | 30.00 | 0.00 | - | 3 | 11 | 42.84% |
| KLAC250620C01060000 | 2024-08-26 11:02AM EDT | 1,060.00 | 44.60 | 22.40 | 26.90 | 0.00 | - | 1 | 24 | 42.51% |
| KLAC250620C01080000 | 2024-08-27 2:24PM EDT | 1,080.00 | 41.00 | 20.50 | 24.70 | 0.00 | - | 2 | 82 | 42.55% |
| KLAC250620C01100000 | 2024-08-22 11:03AM EDT | 1,100.00 | 42.00 | 19.30 | 22.80 | 0.00 | - | 1 | 9 | 42.66% |
| KLAC250620C01120000 | 2024-05-31 10:04AM EDT | 1,120.00 | 27.70 | 40.00 | 48.00 | 0.00 | - | 1 | 1 | 55.11% |
| KLAC250620C01140000 | 2024-08-21 10:38AM EDT | 1,140.00 | 35.90 | 15.10 | 19.80 | 0.00 | - | 1 | 2 | 43.10% |
| KLAC250620C01160000 | 2024-08-20 11:51AM EDT | 1,160.00 | 31.40 | 13.10 | 17.30 | 0.00 | - | 1 | 4 | 42.51% |
| KLAC250620C01180000 | 2024-08-20 12:05PM EDT | 1,180.00 | 28.80 | 11.40 | 15.90 | 0.00 | - | 3 | 3 | 42.56% |
| KLAC250620C01200000 | 2024-08-21 2:20PM EDT | 1,200.00 | 29.70 | 10.00 | 14.90 | 0.00 | - | 1 | 7 | 42.83% |
| KLAC250620C01220000 | 2024-06-21 12:28PM EDT | 1,220.00 | 32.52 | 15.00 | 24.00 | 0.00 | - | 2 | 2 | 50.00% |
| KLAC250620C01240000 | 2024-07-05 10:03AM EDT | 1,240.00 | 32.50 | 7.00 | 16.00 | 0.00 | - | 2 | 2 | 45.58% |
| KLAC250620C01260000 | 2024-08-16 12:33PM EDT | 1,260.00 | 23.70 | 8.30 | 16.50 | 0.00 | - | 1 | 1 | 46.89% |
| KLAC250620C01280000 | 2024-08-16 12:37PM EDT | 1,280.00 | 21.75 | 7.30 | 15.40 | 0.00 | - | 1 | 1 | 46.97% |
| KLAC250620C01300000 | 2024-09-16 12:32PM EDT | 1,300.00 | 8.50 | 7.00 | 10.10 | 0.00 | - | 2 | 10 | 43.31% |
Putsfor20 June 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| KLAC250620P00350000 | 2024-09-11 12:18PM EDT | 350.00 | 4.80 | 1.00 | 6.60 | 0.00 | - | 1 | 6 | 55.63% |
| KLAC250620P00360000 | 2024-03-21 10:34AM EDT | 360.00 | 5.29 | 6.10 | 13.20 | 0.00 | - | - | 1 | 58.84% |
| KLAC250620P00380000 | 2024-05-20 9:56AM EDT | 380.00 | 4.60 | 0.00 | 9.00 | 0.00 | - | 1 | 0 | 54.08% |
| KLAC250620P00390000 | 2024-06-04 10:13AM EDT | 390.00 | 4.92 | 0.00 | 9.10 | 0.00 | - | 10 | 0 | 52.42% |
| KLAC250620P00400000 | 2024-07-19 2:17PM EDT | 400.00 | 5.80 | 1.50 | 8.20 | 0.00 | - | 1 | 2 | 49.37% |
| KLAC250620P00410000 | 2024-06-04 10:13AM EDT | 410.00 | 6.24 | 0.00 | 9.60 | 0.00 | - | 10 | 0 | 49.61% |
| KLAC250620P00430000 | 2024-02-08 11:27AM EDT | 430.00 | 20.50 | 12.20 | 17.80 | 0.00 | - | - | 1 | 52.40% |
| KLAC250620P00450000 | 2024-09-03 12:00PM EDT | 450.00 | 10.30 | 9.20 | 13.60 | 0.00 | - | 5 | 6 | 47.44% |
| KLAC250620P00460000 | 2024-08-15 1:25PM EDT | 460.00 | 9.00 | 9.70 | 16.80 | 0.00 | - | 1 | 2 | 48.84% |
| KLAC250620P00470000 | 2024-07-11 9:43AM EDT | 470.00 | 5.50 | 13.00 | 23.00 | 0.00 | - | 1 | 6 | 52.40% |
| KLAC250620P00480000 | 2024-08-02 12:46PM EDT | 480.00 | 23.70 | 6.60 | 12.90 | 0.00 | - | 4 | 4 | 41.82% |
| KLAC250620P00490000 | 2024-07-17 10:47AM EDT | 490.00 | 11.00 | 6.60 | 14.40 | 0.00 | - | 7 | 2 | 41.64% |
| KLAC250620P00500000 | 2024-08-30 3:16PM EDT | 500.00 | 12.50 | 15.30 | 19.80 | 0.00 | - | 5 | 17 | 44.54% |
| KLAC250620P00510000 | 2024-08-02 9:59AM EDT | 510.00 | 25.68 | 11.20 | 16.50 | 0.00 | - | 6 | 6 | 40.25% |
| KLAC250620P00520000 | 2024-09-17 12:25PM EDT | 520.00 | 21.60 | 19.10 | 21.40 | 0.00 | - | 4 | 40 | 42.40% |
| KLAC250620P00530000 | 2024-02-08 12:46PM EDT | 530.00 | 47.26 | 31.40 | 36.70 | 0.00 | - | - | 21 | 50.83% |
| KLAC250620P00540000 | 2024-07-22 3:35PM EDT | 540.00 | 17.20 | 15.10 | 20.40 | 0.00 | - | 1 | 9 | 38.41% |
| KLAC250620P00550000 | 2024-08-13 1:46PM EDT | 550.00 | 25.99 | 27.30 | 34.80 | 0.00 | - | 2 | 90 | 45.98% |
| KLAC250620P00560000 | 2024-09-03 2:54PM EDT | 560.00 | 30.22 | 26.60 | 29.50 | 0.00 | - | 1 | 2 | 41.01% |
| KLAC250620P00570000 | 2024-08-13 11:38AM EDT | 570.00 | 31.00 | 32.00 | 39.60 | 0.00 | - | 2 | 39 | 45.10% |
| KLAC250620P00580000 | 2024-08-29 1:18PM EDT | 580.00 | 22.95 | 30.80 | 34.30 | 0.00 | - | 1 | 10 | 40.35% |
| KLAC250620P00590000 | 2024-09-17 1:22PM EDT | 590.00 | 38.70 | 34.60 | 40.70 | 0.00 | - | 4 | 25 | 42.06% |
| KLAC250620P00600000 | 2024-08-09 9:48AM EDT | 600.00 | 48.50 | 49.50 | 57.00 | 0.00 | - | 1 | 26 | 48.52% |
| KLAC250620P00610000 | 2024-08-07 12:14PM EDT | 610.00 | 57.30 | 53.40 | 59.50 | 0.00 | - | 1 | 9 | 47.77% |
| KLAC250620P00620000 | 2024-02-09 3:02PM EDT | 620.00 | 74.80 | 58.50 | 64.90 | 0.00 | - | - | 2 | 48.36% |
| KLAC250620P00630000 | 2024-08-29 10:50AM EDT | 630.00 | 33.90 | 46.60 | 52.50 | 0.00 | - | 1 | 6 | 40.55% |
| KLAC250620P00640000 | 2024-08-26 10:44AM EDT | 640.00 | 40.30 | 50.50 | 55.00 | 0.00 | - | 1 | 22 | 39.82% |
| KLAC250620P00650000 | 2024-09-05 11:20AM EDT | 650.00 | 62.00 | 53.70 | 59.20 | 0.00 | - | 1 | 9 | 39.81% |
| KLAC250620P00660000 | 2024-07-25 10:31AM EDT | 660.00 | 54.50 | 40.40 | 46.00 | 0.00 | - | 1 | 8 | 31.99% |
| KLAC250620P00670000 | 2024-08-26 10:53AM EDT | 670.00 | 49.70 | 61.40 | 67.60 | 0.00 | - | 2 | 13 | 39.56% |
| KLAC250620P00680000 | 2024-09-16 3:18PM EDT | 680.00 | 70.30 | 64.40 | 71.90 | 0.00 | - | 1 | 45 | 39.37% |
| KLAC250620P00690000 | 2024-09-06 11:37AM EDT | 690.00 | 89.78 | 70.30 | 76.00 | 0.00 | - | 2 | 28 | 39.04% |
| KLAC250620P00700000 | 2024-09-16 2:03PM EDT | 700.00 | 79.30 | 74.90 | 80.30 | 0.00 | - | 1 | 19 | 38.73% |
| KLAC250620P00720000 | 2024-09-12 1:04PM EDT | 720.00 | 91.50 | 82.10 | 89.70 | 0.00 | - | 4 | 28 | 38.25% |
| KLAC250620P00740000 | 2024-09-13 2:27PM EDT | 740.00 | 93.70 | 91.90 | 98.70 | 0.00 | - | 1 | 18 | 37.36% |
| KLAC250620P00760000 | 2024-09-13 2:27PM EDT | 760.00 | 103.80 | 104.00 | 109.40 | 0.00 | - | 1 | 19 | 36.91% |
| KLAC250620P00780000 | 2024-09-13 2:27PM EDT | 780.00 | 114.40 | 115.00 | 120.10 | 0.00 | - | 1 | 22 | 36.21% |
| KLAC250620P00800000 | 2024-09-13 2:27PM EDT | 800.00 | 125.70 | 125.50 | 132.80 | 0.00 | - | 1 | 13 | 36.06% |
| KLAC250620P00820000 | 2024-09-13 2:27PM EDT | 820.00 | 137.70 | 137.60 | 144.20 | 0.00 | - | 1 | 51 | 35.15% |
| KLAC250620P00840000 | 2024-08-30 12:08PM EDT | 840.00 | 120.60 | 148.50 | 156.60 | 0.00 | - | 1 | 2 | 34.39% |
| KLAC250620P00860000 | 2024-08-30 12:08PM EDT | 860.00 | 132.10 | 163.10 | 170.60 | 0.00 | - | 1 | 26 | 34.05% |
| KLAC250620P00880000 | 2024-07-12 2:09PM EDT | 880.00 | 107.49 | 182.00 | 189.00 | 0.00 | - | - | 1 | 35.38% |
| KLAC250620P00900000 | 2024-08-29 1:49PM EDT | 900.00 | 148.68 | 190.70 | 197.80 | 0.00 | - | 1 | 1 | 32.23% |
| KLAC250620P00920000 | 2024-07-15 10:19AM EDT | 920.00 | 134.10 | 177.00 | 185.00 | 0.00 | - | 1 | 1 | 0.00% |
© 2024 Yahoo. All rights reserved.