KLA Corporation (KLAC)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Calls
24 May 2024
Puts
| Last price | Change | % change | Volume | Open interest | Strike | Last price | Change | % change | Volume | Open interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 251.20 | 0.00 | - | - | 2 | 460.00 | - | - | - | - | - |
| 265.29 | 0.00 | - | 4 | 4 | 480.00 | - | - | - | - | - |
| - | - | - | - | - | 510.00 | 1.60 | 0.00 | - | 10 | 10 |
| - | - | - | - | - | 520.00 | 1.95 | 0.00 | - | 10 | 10 |
| - | - | - | - | - | 540.00 | 3.10 | 0.00 | - | 10 | 10 |
| - | - | - | - | - | 570.00 | 8.51 | 0.00 | - | - | 1 |
| - | - | - | - | - | 580.00 | 10.62 | 0.00 | - | - | 1 |
| - | - | - | - | - | 590.00 | 0.05 | 0.00 | - | 1 | 1 |
| 110.00 | 0.00 | - | - | 1 | 600.00 | 1.18 | 0.00 | - | 1 | 1 |
| - | - | - | - | - | 610.00 | 2.19 | 0.00 | - | 3 | 41 |
| 44.86 | 0.00 | - | - | 1 | 620.00 | 0.05 | 0.00 | - | 1 | 6 |
| - | - | - | - | - | 625.00 | 0.05 | 0.00 | - | 1 | 3 |
| - | - | - | - | - | 630.00 | 0.05 | 0.00 | - | 1 | 6 |
| 68.00 | 0.00 | - | 1 | 1 | 640.00 | 0.05 | 0.00 | - | 1 | 17 |
| - | - | - | - | - | 645.00 | 0.05 | 0.00 | - | 1 | 2 |
| 62.00 | 0.00 | - | 1 | 0 | 650.00 | 0.05 | 0.00 | - | 1 | 5 |
| - | - | - | - | - | 655.00 | 0.05 | 0.00 | - | 1 | 2 |
| 56.10 | 0.00 | - | 15 | 35 | 660.00 | 0.18 | 0.00 | - | 1 | 25 |
| 51.20 | 0.00 | - | 2 | 3 | 670.00 | 0.05 | 0.00 | - | 4 | 38 |
| 38.92 | 0.00 | - | - | 1 | 675.00 | 0.20 | 0.00 | - | 2 | 14 |
| 17.55 | 0.00 | - | - | 1 | 680.00 | 0.10 | 0.00 | - | 2 | 44 |
| - | - | - | - | - | 682.50 | 0.25 | 0.00 | - | 14 | 10 |
| - | - | - | - | - | 685.00 | 0.90 | 0.00 | - | 1 | 2 |
| 53.09 | 0.00 | - | 2 | 10 | 690.00 | 0.68 | 0.00 | - | 10 | 23 |
| 74.04 | 0.00 | - | 1 | 1 | 695.00 | 0.86 | 0.00 | - | 1 | 2 |
| - | - | - | - | - | 697.50 | 1.15 | 0.00 | - | 1 | 3 |
| 71.93 | 0.00 | - | 4 | 29 | 700.00 | 0.25 | 0.00 | - | 7 | 17 |
| - | - | - | - | - | 702.50 | 1.25 | 0.00 | - | 3 | 6 |
| 30.40 | 0.00 | - | 1 | 0 | 705.00 | 0.60 | 0.00 | - | 10 | 24 |
| 70.78 | 0.00 | - | 4 | 3 | 707.50 | 1.87 | 0.00 | - | - | 1 |
| 66.46 | 0.00 | - | 1 | 83 | 710.00 | 0.44 | 0.00 | - | 3 | 27 |
| 25.73 | 0.00 | - | - | 1 | 712.50 | 16.55 | 0.00 | - | 2 | 2 |
| 56.80 | 0.00 | - | 1 | 1 | 715.00 | 0.65 | 0.00 | - | 5 | 9 |
| 14.90 | 0.00 | - | 7 | 7 | 717.50 | 3.10 | 0.00 | - | 3 | 4 |
| 32.50 | 0.00 | - | 9 | 21 | 720.00 | 1.05 | 0.00 | - | 31 | 83 |
| 29.70 | 0.00 | - | 1 | 3 | 722.50 | - | - | - | - | - |
| 27.30 | 0.00 | - | 1 | 13 | 725.00 | 6.49 | 0.00 | - | 3 | 4 |
| 24.17 | 0.00 | - | 3 | 34 | 730.00 | 1.40 | 0.00 | - | 27 | 89 |
| 15.70 | 0.00 | - | 2 | 5 | 735.00 | 2.30 | 0.00 | - | 26 | 21 |
| 34.25 | 0.00 | - | 3 | 34 | 740.00 | 2.60 | 0.00 | - | 25 | 18 |
| 29.50 | 0.00 | - | 3 | 27 | 745.00 | 3.32 | 0.00 | - | 54 | 50 |
| 25.50 | 0.00 | - | 44 | 48 | 750.00 | 4.60 | 0.00 | - | 52 | 55 |
| 27.65 | 0.00 | - | 21 | 11 | 755.00 | 6.00 | 0.00 | - | 114 | 115 |
| 21.74 | 0.00 | - | 6 | 15 | 760.00 | 8.10 | 0.00 | - | 172 | 182 |
| 17.80 | 0.00 | - | 31 | 22 | 765.00 | - | - | - | - | - |
| 13.90 | 0.00 | - | 78 | 79 | 770.00 | 12.20 | 0.00 | - | 8 | 16 |
| 13.25 | 0.00 | - | 25 | 24 | 775.00 | 14.50 | 0.00 | - | 17 | 14 |
| 10.03 | 0.00 | - | 31 | 29 | 780.00 | 15.02 | 0.00 | - | 12 | 24 |
| 7.60 | 0.00 | - | 6 | 6 | 785.00 | - | - | - | - | - |
| 5.92 | 0.00 | - | 159 | 171 | 790.00 | - | - | - | - | - |
| 5.00 | 0.00 | - | 125 | 117 | 795.00 | - | - | - | - | - |
| 3.65 | 0.00 | - | 68 | 70 | 800.00 | - | - | - | - | - |
| 3.31 | 0.00 | - | 3 | 12 | 805.00 | - | - | - | - | - |
| 2.65 | 0.00 | - | 18 | 13 | 810.00 | - | - | - | - | - |
| 1.45 | 0.00 | - | 6 | 89 | 820.00 | - | - | - | - | - |
| 0.97 | 0.00 | - | 16 | 17 | 825.00 | - | - | - | - | - |
| 0.60 | 0.00 | - | 1 | 2 | 830.00 | - | - | - | - | - |
| 0.72 | 0.00 | - | 3 | 5 | 840.00 | - | - | - | - | - |
| 0.55 | 0.00 | - | 41 | 150 | 850.00 | - | - | - | - | - |
| - | - | - | - | - | 930.00 | 219.80 | 0.00 | - | - | 0 |
| 0.05 | 0.00 | - | 18 | 24 | 960.00 | - | - | - | - | - |
© 2024 Yahoo. All rights reserved.