KLA Corporation (KLAC)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor31 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| KLAC240531C00640000 | 2024-04-26 10:53AM EDT | 640.00 | 73.15 | 113.20 | 121.70 | 0.00 | - | 1 | 4 | 51.06% |
| KLAC240531C00660000 | 2024-05-09 1:47PM EDT | 660.00 | 58.50 | 93.90 | 101.60 | 0.00 | - | 1 | 4 | 43.12% |
| KLAC240531C00680000 | 2024-04-25 3:50PM EDT | 680.00 | 29.10 | 74.20 | 82.70 | 0.00 | - | - | 1 | 40.21% |
| KLAC240531C00690000 | 2024-05-09 1:47PM EDT | 690.00 | 35.73 | 65.70 | 73.00 | 0.00 | - | 1 | 3 | 37.24% |
| KLAC240531C00700000 | 2024-05-03 10:02AM EDT | 700.00 | 21.20 | 56.90 | 64.00 | 0.00 | - | 4 | 0 | 36.06% |
| KLAC240531C00710000 | 2024-05-03 10:26AM EDT | 710.00 | 20.48 | 47.50 | 55.20 | 0.00 | - | 2 | 8 | 34.69% |
| KLAC240531C00712500 | 2024-05-13 11:09AM EDT | 712.50 | 20.25 | 45.80 | 52.60 | 0.00 | - | 2 | 2 | 33.30% |
| KLAC240531C00715000 | 2024-05-13 3:20PM EDT | 715.00 | 19.20 | 45.20 | 50.60 | 0.00 | - | 12 | 12 | 33.29% |
| KLAC240531C00717500 | 2024-05-13 1:38PM EDT | 717.50 | 18.15 | 40.70 | 49.10 | 0.00 | - | 1 | 1 | 34.27% |
| KLAC240531C00720000 | 2024-05-13 3:20PM EDT | 720.00 | 16.85 | 40.60 | 47.20 | 0.00 | - | 4 | 5 | 34.28% |
| KLAC240531C00730000 | 2024-05-14 11:17AM EDT | 730.00 | 19.13 | 32.60 | 38.20 | 0.00 | - | 5 | 8 | 31.05% |
| KLAC240531C00740000 | 2024-05-14 11:17AM EDT | 740.00 | 14.73 | 25.90 | 31.50 | 0.00 | - | 5 | 5 | 31.17% |
| KLAC240531C00750000 | 2024-05-15 9:39AM EDT | 750.00 | 21.10 | 21.40 | 24.90 | +12.40 | +142.53% | 2 | 67 | 30.25% |
| KLAC240531C00760000 | 2024-05-15 11:51AM EDT | 760.00 | 16.15 | 16.50 | 19.70 | +12.17 | +305.78% | 1 | 8 | 30.33% |
| KLAC240531C00770000 | 2024-05-15 12:54PM EDT | 770.00 | 12.33 | 12.00 | 15.60 | +5.83 | +89.69% | 1 | 4 | 30.87% |
| KLAC240531C00780000 | 2024-05-15 10:57AM EDT | 780.00 | 7.70 | 8.50 | 12.70 | +3.65 | +90.12% | 1 | 11 | 32.18% |
| KLAC240531C00790000 | 2024-05-13 11:16AM EDT | 790.00 | 1.76 | 5.90 | 8.60 | 0.00 | - | 10 | 10 | 30.34% |
| KLAC240531C00800000 | 2024-05-14 3:54PM EDT | 800.00 | 2.45 | 4.10 | 6.70 | 0.00 | - | 1 | 12 | 31.24% |
| KLAC240531C00810000 | 2024-05-14 10:17AM EDT | 810.00 | 2.00 | 2.20 | 5.20 | +1.14 | +132.56% | 3 | 5 | 32.07% |
| KLAC240531C00950000 | 2024-04-19 2:13PM EDT | 950.00 | 0.30 | 0.00 | 1.50 | 0.00 | - | 1 | 1 | 51.22% |
Putsfor31 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| KLAC240531P00520000 | 2024-05-13 2:56PM EDT | 520.00 | 0.11 | 0.00 | 1.50 | 0.00 | - | 3 | 3 | 83.96% |
| KLAC240531P00540000 | 2024-04-23 12:04PM EDT | 540.00 | 2.70 | 0.00 | 1.50 | 0.00 | - | 1 | 0 | 76.56% |
| KLAC240531P00570000 | 2024-05-10 3:00PM EDT | 570.00 | 0.38 | 0.00 | 1.50 | 0.00 | - | 1 | 1 | 65.89% |
| KLAC240531P00580000 | 2024-04-26 3:23PM EDT | 580.00 | 1.50 | 0.00 | 4.30 | 0.00 | - | 1 | 2 | 75.21% |
| KLAC240531P00590000 | 2024-04-26 10:17AM EDT | 590.00 | 2.35 | 0.00 | 4.80 | 0.00 | - | 30 | 30 | 72.89% |
| KLAC240531P00600000 | 2024-05-14 9:40AM EDT | 600.00 | 0.58 | 0.00 | 4.80 | 0.00 | - | 1 | 32 | 68.91% |
| KLAC240531P00610000 | 2024-05-06 11:38AM EDT | 610.00 | 1.43 | 0.00 | 1.50 | 0.00 | - | 1 | 2 | 52.25% |
| KLAC240531P00620000 | 2024-04-22 10:42AM EDT | 620.00 | 25.50 | 0.00 | 1.50 | 0.00 | - | - | 1 | 55.41% |
| KLAC240531P00630000 | 2024-05-13 11:16AM EDT | 630.00 | 1.11 | 0.00 | 1.50 | 0.00 | - | 10 | 12 | 51.78% |
| KLAC240531P00640000 | 2024-05-15 3:08PM EDT | 640.00 | 0.25 | 0.05 | 0.55 | -1.36 | -84.47% | 9 | 14 | 40.23% |
| KLAC240531P00650000 | 2024-05-14 11:54AM EDT | 650.00 | 1.35 | 0.05 | 3.10 | 0.00 | - | 6 | 5 | 52.63% |
| KLAC240531P00660000 | 2024-05-14 2:31PM EDT | 660.00 | 2.85 | 0.15 | 1.25 | 0.00 | - | 6 | 13 | 39.55% |
| KLAC240531P00670000 | 2024-05-14 3:51PM EDT | 670.00 | 1.00 | 0.25 | 1.40 | -1.80 | -64.29% | 2 | 16 | 36.96% |
| KLAC240531P00675000 | 2024-05-14 2:31PM EDT | 675.00 | 1.25 | 0.45 | 1.40 | -2.33 | -65.08% | 2 | 7 | 35.21% |
| KLAC240531P00680000 | 2024-05-03 11:47AM EDT | 680.00 | 15.70 | 0.75 | 1.50 | 0.00 | - | 2 | 3 | 33.96% |
| KLAC240531P00697500 | 2024-05-14 10:50AM EDT | 697.50 | 9.32 | 1.75 | 5.00 | 0.00 | - | 3 | 2 | 39.12% |
| KLAC240531P00700000 | 2024-05-15 10:27AM EDT | 700.00 | 4.37 | 1.35 | 6.60 | -4.03 | -47.98% | 1 | 15 | 42.01% |
| KLAC240531P00710000 | 2024-05-13 3:19PM EDT | 710.00 | 16.45 | 1.75 | 7.50 | 0.00 | - | 4 | 8 | 39.28% |
| KLAC240531P00712500 | 2024-05-13 11:09AM EDT | 712.50 | 19.13 | 2.95 | 6.40 | 0.00 | - | 2 | 2 | 35.65% |
| KLAC240531P00715000 | 2024-05-14 9:46AM EDT | 715.00 | 14.10 | 3.50 | 6.40 | 0.00 | - | 1 | 5 | 34.45% |
| KLAC240531P00730000 | 2024-05-15 11:34AM EDT | 730.00 | 10.30 | 6.70 | 9.70 | -7.85 | -43.25% | 5 | 2 | 33.30% |
| KLAC240531P00740000 | 2024-05-15 12:11PM EDT | 740.00 | 12.80 | 9.50 | 12.50 | -37.20 | -74.40% | 4 | 1 | 32.38% |
| KLAC240531P00890000 | 2024-05-14 3:28PM EDT | 890.00 | 161.58 | 131.20 | 138.00 | 0.00 | - | 1 | 0 | 55.65% |
| KLAC240531P00900000 | 2024-05-14 3:28PM EDT | 900.00 | 171.61 | 140.70 | 147.50 | 0.00 | - | 1 | 0 | 56.67% |
© 2024 Yahoo. All rights reserved.