KLA Corporation (KLAC)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor24 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| KLAC240524C00620000 | 2024-04-23 11:25AM EDT | 620.00 | 44.86 | 62.20 | 68.80 | 0.00 | - | - | 1 | 41.83% |
| KLAC240524C00640000 | 2024-04-29 9:41AM EDT | 640.00 | 68.00 | 47.00 | 53.70 | 0.00 | - | 1 | 1 | 41.95% |
| KLAC240524C00650000 | 2024-04-26 10:23AM EDT | 650.00 | 62.00 | 39.50 | 45.50 | 0.00 | - | 1 | 0 | 39.66% |
| KLAC240524C00660000 | 2024-04-30 11:10AM EDT | 660.00 | 56.10 | 32.50 | 38.20 | 0.00 | - | 15 | 35 | 38.23% |
| KLAC240524C00670000 | 2024-04-26 2:50PM EDT | 670.00 | 51.20 | 28.80 | 31.50 | 0.00 | - | 2 | 3 | 36.96% |
| KLAC240524C00680000 | 2024-04-23 11:25AM EDT | 680.00 | 17.55 | 22.90 | 26.00 | 0.00 | - | - | 1 | 36.61% |
| KLAC240524C00690000 | 2024-05-01 11:53AM EDT | 690.00 | 13.15 | 18.50 | 22.90 | 0.00 | - | 5 | 11 | 38.86% |
| KLAC240524C00700000 | 2024-05-02 10:24AM EDT | 700.00 | 12.00 | 14.60 | 16.50 | -4.00 | -25.00% | 1 | 23 | 35.32% |
| KLAC240524C00710000 | 2024-05-02 2:10PM EDT | 710.00 | 11.17 | 9.50 | 13.70 | -17.03 | -60.39% | 10 | 66 | 36.24% |
| KLAC240524C00720000 | 2024-04-26 11:12AM EDT | 720.00 | 20.82 | 7.00 | 10.90 | 0.00 | - | 2 | 2 | 36.36% |
| KLAC240524C00730000 | 2024-05-01 2:38PM EDT | 730.00 | 6.30 | 5.00 | 8.30 | 0.00 | - | 3 | 8 | 35.94% |
| KLAC240524C00740000 | 2024-04-29 9:51AM EDT | 740.00 | 13.25 | 3.50 | 6.20 | 0.00 | - | 2 | 13 | 35.54% |
| KLAC240524C00760000 | 2024-04-25 9:49AM EDT | 760.00 | 3.40 | 1.70 | 3.60 | 0.00 | - | 1 | 1 | 35.81% |
| KLAC240524C00770000 | 2024-04-30 10:30AM EDT | 770.00 | 6.93 | 1.20 | 2.50 | 0.00 | - | 1 | 14 | 35.23% |
| KLAC240524C00790000 | 2024-04-26 10:16AM EDT | 790.00 | 2.80 | 0.45 | 3.70 | 0.00 | - | 1 | 0 | 44.79% |
| KLAC240524C00810000 | 2024-04-04 3:32PM EDT | 810.00 | 4.80 | 0.00 | 3.40 | 0.00 | - | 2 | 2 | 49.13% |
| KLAC240524C00830000 | 2024-04-26 11:15AM EDT | 830.00 | 1.37 | 0.00 | 3.20 | 0.00 | - | 1 | 1 | 53.41% |
| KLAC240524C00960000 | 2024-04-09 11:42AM EDT | 960.00 | 0.75 | 0.05 | 0.75 | 0.00 | - | - | 14 | 58.50% |
Putsfor24 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| KLAC240524P00510000 | 2024-04-05 9:30AM EDT | 510.00 | 1.60 | 0.00 | 4.30 | 0.00 | - | 10 | 10 | 70.26% |
| KLAC240524P00520000 | 2024-04-05 9:30AM EDT | 520.00 | 1.95 | 0.00 | 4.10 | 0.00 | - | 10 | 10 | 65.72% |
| KLAC240524P00540000 | 2024-04-05 9:30AM EDT | 540.00 | 3.10 | 0.00 | 4.30 | 0.00 | - | 10 | 10 | 58.70% |
| KLAC240524P00570000 | 2024-04-22 12:48PM EDT | 570.00 | 8.51 | 0.00 | 4.80 | 0.00 | - | - | 1 | 58.17% |
| KLAC240524P00580000 | 2024-04-22 12:48PM EDT | 580.00 | 10.62 | 0.55 | 2.55 | 0.00 | - | - | 1 | 45.62% |
| KLAC240524P00590000 | 2024-04-22 10:17AM EDT | 590.00 | 12.40 | 1.15 | 2.25 | 0.00 | - | - | 1 | 40.59% |
| KLAC240524P00600000 | 2024-04-26 12:11PM EDT | 600.00 | 2.55 | 1.60 | 2.85 | 0.00 | - | 1 | 1 | 39.21% |
| KLAC240524P00610000 | 2024-05-01 11:17AM EDT | 610.00 | 5.30 | 1.70 | 4.20 | 0.00 | - | 1 | 41 | 39.61% |
| KLAC240524P00620000 | 2024-04-17 2:11PM EDT | 620.00 | 16.07 | 2.35 | 6.20 | 0.00 | - | - | 1 | 40.54% |
| KLAC240524P00630000 | 2024-05-01 11:34AM EDT | 630.00 | 9.50 | 4.10 | 8.20 | 0.00 | - | 1 | 6 | 40.34% |
| KLAC240524P00640000 | 2024-05-01 11:06AM EDT | 640.00 | 10.70 | 6.90 | 10.10 | 0.00 | - | 1 | 3 | 39.11% |
| KLAC240524P00650000 | 2024-04-30 11:08AM EDT | 650.00 | 8.35 | 7.30 | 12.50 | 0.00 | - | 2 | 3 | 38.06% |
| KLAC240524P00660000 | 2024-04-26 10:29AM EDT | 660.00 | 10.25 | 12.60 | 16.00 | 0.00 | - | 2 | 4 | 38.00% |
| KLAC240524P00670000 | 2024-04-29 11:05AM EDT | 670.00 | 11.71 | 16.20 | 20.20 | 0.00 | - | 1 | 3 | 38.10% |
| KLAC240524P00690000 | 2024-05-01 11:34AM EDT | 690.00 | 36.20 | 26.50 | 30.20 | 0.00 | - | 1 | 6 | 37.91% |
| KLAC240524P00700000 | 2024-04-30 11:49AM EDT | 700.00 | 25.50 | 31.40 | 36.10 | 0.00 | - | 2 | 2 | 37.81% |
© 2024 Yahoo. All rights reserved.