KLA Corporation (KLAC)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| KLAC240517C00430000 | 2024-05-03 3:44PM EDT | 430.00 | 268.87 | 263.90 | 271.20 | +26.59 | +10.97% | 4 | 4 | 120.31% |
| KLAC240517C00540000 | 2024-04-26 1:26PM EDT | 540.00 | 170.00 | 154.80 | 161.00 | 0.00 | - | 4 | 4 | 72.97% |
| KLAC240517C00565000 | 2024-04-22 12:19PM EDT | 565.00 | 76.40 | 129.70 | 136.10 | 0.00 | - | - | 1 | 61.98% |
| KLAC240517C00600000 | 2024-04-26 10:54AM EDT | 600.00 | 107.10 | 94.40 | 101.70 | 0.00 | - | 2 | 5 | 65.91% |
| KLAC240517C00610000 | 2024-04-15 3:31PM EDT | 610.00 | 76.90 | 85.20 | 91.40 | 0.00 | - | 1 | 2 | 59.47% |
| KLAC240517C00620000 | 2024-04-26 1:15PM EDT | 620.00 | 90.25 | 75.20 | 81.70 | 0.00 | - | 1 | 13 | 55.26% |
| KLAC240517C00630000 | 2024-05-02 2:45PM EDT | 630.00 | 53.70 | 65.70 | 72.10 | 0.00 | - | 1 | 14 | 51.20% |
| KLAC240517C00640000 | 2024-05-01 2:44PM EDT | 640.00 | 50.00 | 57.20 | 63.00 | 0.00 | - | 2 | 87 | 48.35% |
| KLAC240517C00645000 | 2024-04-26 10:44AM EDT | 645.00 | 63.69 | 53.30 | 57.50 | 0.00 | - | 4 | 5 | 44.10% |
| KLAC240517C00650000 | 2024-04-26 3:18PM EDT | 650.00 | 64.50 | 49.00 | 53.20 | 0.00 | - | 2 | 14 | 43.16% |
| KLAC240517C00655000 | 2024-04-24 3:25PM EDT | 655.00 | 27.02 | 44.90 | 48.10 | 0.00 | - | - | 12 | 39.97% |
| KLAC240517C00660000 | 2024-04-24 11:13AM EDT | 660.00 | 24.30 | 40.80 | 43.70 | 0.00 | - | 3 | 20 | 38.50% |
| KLAC240517C00665000 | 2024-05-03 1:41PM EDT | 665.00 | 39.10 | 36.30 | 39.70 | +15.10 | +62.92% | 1 | 7 | 37.75% |
| KLAC240517C00670000 | 2024-05-03 1:41PM EDT | 670.00 | 35.30 | 32.60 | 37.70 | +11.30 | +47.08% | 1 | 36 | 41.00% |
| KLAC240517C00675000 | 2024-05-02 11:54AM EDT | 675.00 | 21.60 | 29.80 | 31.80 | 0.00 | - | 2 | 26 | 35.64% |
| KLAC240517C00680000 | 2024-05-03 12:28PM EDT | 680.00 | 31.50 | 24.50 | 28.70 | +12.60 | +66.67% | 1 | 48 | 35.86% |
| KLAC240517C00685000 | 2024-05-02 9:58AM EDT | 685.00 | 13.86 | 21.90 | 26.50 | 0.00 | - | 1 | 12 | 37.39% |
| KLAC240517C00690000 | 2024-05-03 10:20AM EDT | 690.00 | 22.74 | 20.60 | 21.70 | +10.76 | +89.82% | 1 | 48 | 33.63% |
| KLAC240517C00700000 | 2024-05-03 3:44PM EDT | 700.00 | 16.40 | 15.60 | 16.60 | +5.67 | +52.84% | 1 | 52 | 33.46% |
| KLAC240517C00705000 | 2024-05-01 2:28PM EDT | 705.00 | 8.30 | 13.30 | 14.20 | 0.00 | - | 2 | 10 | 33.05% |
| KLAC240517C00710000 | 2024-05-02 2:10PM EDT | 710.00 | 7.40 | 11.00 | 12.70 | 0.00 | - | 1 | 83 | 33.93% |
| KLAC240517C00715000 | 2024-05-03 11:41AM EDT | 715.00 | 11.00 | 9.40 | 11.90 | +4.60 | +71.88% | 3 | 15 | 35.83% |
| KLAC240517C00720000 | 2024-05-03 12:27PM EDT | 720.00 | 9.70 | 6.40 | 9.00 | +4.80 | +97.96% | 7 | 72 | 33.22% |
| KLAC240517C00725000 | 2024-05-03 12:53PM EDT | 725.00 | 7.95 | 6.60 | 7.60 | +5.05 | +174.14% | 3 | 17 | 33.19% |
| KLAC240517C00730000 | 2024-05-03 10:18AM EDT | 730.00 | 6.85 | 5.50 | 6.50 | +1.09 | +18.92% | 1 | 76 | 33.44% |
| KLAC240517C00735000 | 2024-05-03 3:37PM EDT | 735.00 | 5.32 | 4.60 | 5.50 | +3.37 | +172.82% | 1 | 42 | 33.59% |
| KLAC240517C00740000 | 2024-04-30 3:39PM EDT | 740.00 | 5.83 | 3.60 | 4.60 | 0.00 | - | 18 | 26 | 33.64% |
| KLAC240517C00750000 | 2024-05-01 3:59PM EDT | 750.00 | 1.35 | 2.15 | 3.10 | 0.00 | - | 4 | 72 | 33.53% |
| KLAC240517C00760000 | 2024-05-01 10:43AM EDT | 760.00 | 1.25 | 1.40 | 2.15 | 0.00 | - | 2 | 116 | 33.94% |
| KLAC240517C00770000 | 2024-04-26 3:29PM EDT | 770.00 | 4.60 | 0.80 | 1.30 | 0.00 | - | 3 | 4 | 33.37% |
| KLAC240517C00780000 | 2024-05-02 11:16AM EDT | 780.00 | 0.95 | 0.25 | 1.20 | +0.45 | +90.00% | 1 | 20 | 36.02% |
| KLAC240517C00790000 | 2024-04-26 1:26PM EDT | 790.00 | 2.70 | 0.00 | 3.10 | 0.00 | - | 11 | 18 | 48.74% |
| KLAC240517C00800000 | 2024-04-30 2:57PM EDT | 800.00 | 0.81 | 0.00 | 2.95 | 0.00 | - | 1 | 22 | 51.58% |
| KLAC240517C00810000 | 2024-04-29 11:33AM EDT | 810.00 | 1.00 | 0.00 | 2.85 | 0.00 | - | 7 | 11 | 54.49% |
| KLAC240517C00820000 | 2024-04-11 10:02AM EDT | 820.00 | 3.60 | 0.00 | 2.80 | 0.00 | - | 3 | 9 | 57.50% |
| KLAC240517C00830000 | 2024-04-15 1:52PM EDT | 830.00 | 1.63 | 0.00 | 2.80 | 0.00 | - | 1 | 1 | 52.39% |
| KLAC240517C00840000 | 2024-04-03 11:12AM EDT | 840.00 | 4.10 | 0.00 | 4.80 | 0.00 | - | 1 | 1 | 61.61% |
| KLAC240517C00850000 | 2024-04-15 1:52PM EDT | 850.00 | 1.18 | 0.00 | 2.80 | 0.00 | - | 1 | 2 | 57.96% |
| KLAC240517C00860000 | 2024-04-11 3:50PM EDT | 860.00 | 1.70 | 0.00 | 2.75 | 0.00 | - | 1 | 6 | 60.46% |
| KLAC240517C00870000 | 2024-03-01 10:30AM EDT | 870.00 | 3.10 | 1.55 | 2.30 | 0.00 | - | 4 | 4 | 67.22% |
| KLAC240517C00880000 | 2024-05-01 11:15AM EDT | 880.00 | 0.88 | 0.00 | 2.70 | 0.00 | - | 40 | 43 | 65.45% |
| KLAC240517C00900000 | 2024-03-07 3:56PM EDT | 900.00 | 7.40 | 0.05 | 3.50 | 0.00 | - | 1 | 2 | 74.02% |
| KLAC240517C00920000 | 2024-03-13 9:43AM EDT | 920.00 | 2.05 | 0.00 | 1.50 | 0.00 | - | 1 | 1 | 68.56% |
| KLAC240517C00960000 | 2024-03-27 11:14AM EDT | 960.00 | 0.35 | 0.00 | 1.35 | 0.00 | - | 3 | 3 | 76.03% |
| KLAC240517C00980000 | 2024-03-08 2:59PM EDT | 980.00 | 1.70 | 0.00 | 2.80 | 0.00 | - | 1 | 1 | 89.40% |
| KLAC240517C01000000 | 2024-04-01 1:45PM EDT | 1,000.00 | 1.00 | 0.00 | 4.20 | 0.00 | - | 1 | 2 | 100.27% |
| KLAC240517C01020000 | 2024-03-28 10:39AM EDT | 1,020.00 | 0.10 | 0.00 | 0.80 | 0.00 | - | 3 | 5 | 82.08% |
| KLAC240517C01060000 | 2024-03-15 10:04AM EDT | 1,060.00 | 0.20 | 0.00 | 1.30 | 0.00 | - | 3 | 4 | 94.78% |
| KLAC240517C01080000 | 2024-03-18 2:43PM EDT | 1,080.00 | 0.23 | 0.00 | 0.30 | 0.00 | - | 2 | 5 | 83.01% |
Putsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| KLAC240517P00470000 | 2024-04-01 9:30AM EDT | 470.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | - | 1 | 50.00% |
| KLAC240517P00500000 | 2024-04-26 9:38AM EDT | 500.00 | 0.20 | 0.00 | 2.75 | 0.00 | - | 1 | 5 | 92.11% |
| KLAC240517P00510000 | 2024-04-29 12:26PM EDT | 510.00 | 0.05 | 0.00 | 2.75 | 0.00 | - | 1 | 12 | 87.40% |
| KLAC240517P00530000 | 2024-04-23 12:54PM EDT | 530.00 | 0.96 | 0.00 | 2.80 | 0.00 | - | 4 | 15 | 78.43% |
| KLAC240517P00540000 | 2024-04-22 2:42PM EDT | 540.00 | 2.40 | 0.00 | 2.80 | 0.00 | - | - | 1 | 73.90% |
| KLAC240517P00550000 | 2024-04-22 2:34PM EDT | 550.00 | 3.20 | 0.00 | 2.80 | 0.00 | - | 2 | 5 | 69.42% |
| KLAC240517P00560000 | 2024-04-29 12:03PM EDT | 560.00 | 0.74 | 0.00 | 2.80 | 0.00 | - | 10 | 43 | 64.99% |
| KLAC240517P00570000 | 2024-05-01 9:33AM EDT | 570.00 | 0.73 | 0.00 | 2.80 | 0.00 | - | 2 | 16 | 60.60% |
| KLAC240517P00580000 | 2024-05-01 3:00PM EDT | 580.00 | 0.45 | 0.00 | 1.85 | 0.00 | - | 1 | 19 | 51.98% |
| KLAC240517P00585000 | 2024-05-01 11:51AM EDT | 585.00 | 1.25 | 0.00 | 2.85 | 0.00 | - | 1 | 11 | 54.27% |
| KLAC240517P00590000 | 2024-05-01 9:32AM EDT | 590.00 | 1.00 | 0.00 | 2.90 | 0.00 | - | 1 | 24 | 52.31% |
| KLAC240517P00595000 | 2024-05-02 12:34PM EDT | 595.00 | 1.25 | 0.00 | 2.90 | 0.00 | - | 5 | 11 | 50.15% |
| KLAC240517P00600000 | 2024-05-01 2:39PM EDT | 600.00 | 0.45 | 0.40 | 2.05 | -1.08 | -70.59% | 1 | 189 | 51.81% |
| KLAC240517P00605000 | 2024-04-22 10:14AM EDT | 605.00 | 14.70 | 0.05 | 3.10 | 0.00 | - | - | 1 | 54.90% |
| KLAC240517P00610000 | 2024-04-30 2:57PM EDT | 610.00 | 1.36 | 0.15 | 3.20 | 0.00 | - | 1 | 24 | 52.92% |
| KLAC240517P00615000 | 2024-05-01 3:28PM EDT | 615.00 | 1.84 | 0.20 | 3.30 | 0.00 | - | 10 | 6 | 50.90% |
| KLAC240517P00620000 | 2024-05-03 2:07PM EDT | 620.00 | 0.85 | 0.50 | 1.25 | -3.68 | -81.24% | 3 | 46 | 38.11% |
| KLAC240517P00625000 | 2024-05-02 9:59AM EDT | 625.00 | 4.20 | 1.00 | 1.60 | 0.00 | - | 1 | 10 | 38.09% |
| KLAC240517P00630000 | 2024-05-03 2:32PM EDT | 630.00 | 1.25 | 1.20 | 1.70 | -3.25 | -72.22% | 4 | 84 | 36.43% |
| KLAC240517P00635000 | 2024-05-01 3:18PM EDT | 635.00 | 3.50 | 1.55 | 1.90 | 0.00 | - | 4 | 14 | 35.18% |
| KLAC240517P00640000 | 2024-05-03 11:42AM EDT | 640.00 | 1.90 | 1.95 | 2.40 | -4.23 | -69.00% | 1 | 60 | 35.07% |
| KLAC240517P00645000 | 2024-05-01 2:41PM EDT | 645.00 | 7.75 | 2.45 | 2.90 | 0.00 | - | 1 | 6 | 34.59% |
| KLAC240517P00650000 | 2024-05-03 2:33PM EDT | 650.00 | 2.94 | 3.00 | 3.60 | -10.36 | -77.89% | 1 | 76 | 34.46% |
| KLAC240517P00655000 | 2024-05-02 1:13PM EDT | 655.00 | 10.40 | 3.70 | 4.40 | 0.00 | - | 9 | 25 | 34.24% |
| KLAC240517P00660000 | 2024-05-03 2:33PM EDT | 660.00 | 5.10 | 4.60 | 5.40 | -7.00 | -57.85% | 2 | 82 | 34.19% |
| KLAC240517P00665000 | 2024-05-02 1:13PM EDT | 665.00 | 14.10 | 5.60 | 6.50 | 0.00 | - | 34 | 39 | 33.99% |
| KLAC240517P00670000 | 2024-05-03 3:10PM EDT | 670.00 | 6.78 | 6.90 | 8.80 | -9.32 | -57.89% | 10 | 58 | 36.06% |
| KLAC240517P00675000 | 2024-05-03 3:10PM EDT | 675.00 | 8.09 | 8.30 | 9.10 | -9.21 | -53.24% | 16 | 29 | 33.34% |
| KLAC240517P00680000 | 2024-05-03 12:27PM EDT | 680.00 | 9.40 | 9.90 | 11.60 | -10.10 | -51.79% | 17 | 80 | 34.85% |
| KLAC240517P00685000 | 2024-05-03 2:31PM EDT | 685.00 | 10.95 | 11.70 | 14.20 | -19.05 | -63.50% | 30 | 17 | 36.04% |
| KLAC240517P00690000 | 2024-05-01 3:42PM EDT | 690.00 | 27.60 | 13.90 | 14.70 | 0.00 | - | 3 | 105 | 32.87% |
| KLAC240517P00695000 | 2024-05-03 3:38PM EDT | 695.00 | 15.50 | 16.30 | 17.30 | -14.70 | -48.68% | 9 | 11 | 33.27% |
| KLAC240517P00700000 | 2024-05-03 3:45PM EDT | 700.00 | 18.70 | 18.80 | 19.80 | -0.70 | -3.61% | 6 | 70 | 33.08% |
| KLAC240517P00705000 | 2024-05-03 3:44PM EDT | 705.00 | 21.60 | 21.50 | 22.60 | -3.90 | -15.29% | 2 | 22 | 33.04% |
| KLAC240517P00710000 | 2024-05-02 9:32AM EDT | 710.00 | 40.00 | 23.90 | 26.60 | 0.00 | - | 1 | 91 | 34.87% |
| KLAC240517P00715000 | 2024-05-03 9:59AM EDT | 715.00 | 26.00 | 27.20 | 30.10 | 0.00 | - | 1 | 9 | 35.43% |
| KLAC240517P00720000 | 2024-05-01 9:32AM EDT | 720.00 | 46.00 | 30.10 | 34.90 | 0.00 | - | 1 | 67 | 38.27% |
| KLAC240517P00730000 | 2024-04-26 12:00PM EDT | 730.00 | 38.89 | 37.00 | 40.60 | 0.00 | - | 1 | 90 | 35.03% |
| KLAC240517P00740000 | 2024-03-26 1:02PM EDT | 740.00 | 63.40 | 67.10 | 75.00 | 0.00 | - | 2 | 62 | 82.32% |
| KLAC240517P00750000 | 2024-04-26 3:51PM EDT | 750.00 | 49.00 | 53.70 | 57.70 | 0.00 | - | 1 | 24 | 37.27% |
| KLAC240517P00760000 | 2024-03-04 1:07PM EDT | 760.00 | 63.70 | 70.20 | 76.50 | 0.00 | - | 3 | 2 | 56.63% |
| KLAC240517P00800000 | 2024-04-11 3:25PM EDT | 800.00 | 103.60 | 99.80 | 107.10 | 0.00 | - | 1 | 0 | 54.68% |
© 2024 Yahoo. All rights reserved.