KLA Corporation (KLAC)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor7 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| KLAC240607C00610000 | 2024-05-03 2:46PM EDT | 610.00 | 94.56 | 145.10 | 152.00 | 0.00 | - | 1 | 1 | 54.05% |
| KLAC240607C00700000 | 2024-05-15 2:12PM EDT | 700.00 | 62.88 | 58.10 | 66.40 | +30.48 | +94.07% | 1 | 4 | 35.51% |
| KLAC240607C00710000 | 2024-05-02 3:09PM EDT | 710.00 | 17.00 | 50.50 | 57.50 | 0.00 | - | 5 | 1 | 33.56% |
| KLAC240607C00720000 | 2024-05-10 11:59AM EDT | 720.00 | 23.35 | 44.10 | 49.40 | 0.00 | - | 3 | 3 | 32.52% |
| KLAC240607C00750000 | 2024-05-15 10:07AM EDT | 750.00 | 19.10 | 24.80 | 30.00 | +7.94 | +71.15% | 2 | 9 | 32.17% |
| KLAC240607C00760000 | 2024-05-15 10:07AM EDT | 760.00 | 16.50 | 20.20 | 23.90 | +8.10 | +96.43% | 2 | 8 | 30.93% |
| KLAC240607C00780000 | 2024-05-14 3:54PM EDT | 780.00 | 6.90 | 12.10 | 16.10 | 0.00 | - | 1 | 15 | 31.67% |
| KLAC240607C00790000 | 2024-05-08 12:23PM EDT | 790.00 | 3.72 | 6.60 | 14.30 | 0.00 | - | - | 10 | 33.77% |
| KLAC240607C00800000 | 2024-05-08 10:24AM EDT | 800.00 | 3.30 | 6.90 | 9.70 | 0.00 | - | - | 8 | 31.11% |
| KLAC240607C00840000 | 2024-05-15 3:05PM EDT | 840.00 | 2.46 | 1.30 | 5.90 | +1.33 | +117.70% | 1 | 1 | 37.56% |
| KLAC240607C00960000 | 2024-04-29 1:41PM EDT | 960.00 | 0.25 | 0.00 | 1.50 | 0.00 | - | - | 3 | 50.21% |
Putsfor7 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| KLAC240607P00550000 | 2024-05-01 11:45AM EDT | 550.00 | 1.60 | 0.00 | 1.50 | 0.00 | - | - | 1 | 61.40% |
| KLAC240607P00560000 | 2024-05-06 11:24AM EDT | 560.00 | 0.70 | 0.00 | 1.50 | 0.00 | - | 1 | 3 | 58.40% |
| KLAC240607P00580000 | 2024-05-13 2:17PM EDT | 580.00 | 0.70 | 0.05 | 1.50 | 0.00 | - | 3 | 34 | 52.81% |
| KLAC240607P00590000 | 2024-05-13 2:17PM EDT | 590.00 | 0.85 | 0.00 | 4.40 | 0.00 | - | 3 | 8 | 60.25% |
| KLAC240607P00600000 | 2024-05-14 9:39AM EDT | 600.00 | 0.69 | 0.00 | 4.80 | 0.00 | - | 1 | 1 | 58.00% |
| KLAC240607P00610000 | 2024-05-06 1:21PM EDT | 610.00 | 2.31 | 0.00 | 4.40 | 0.00 | - | - | 30 | 53.67% |
| KLAC240607P00620000 | 2024-05-10 9:35AM EDT | 620.00 | 1.15 | 0.00 | 4.50 | 0.00 | - | 5 | 4 | 50.67% |
| KLAC240607P00630000 | 2024-05-14 10:34AM EDT | 630.00 | 1.50 | 0.05 | 1.60 | 0.00 | - | 1 | 5 | 44.15% |
| KLAC240607P00640000 | 2024-04-30 2:57PM EDT | 640.00 | 9.60 | 0.25 | 1.80 | 0.00 | - | 1 | 1 | 42.12% |
| KLAC240607P00650000 | 2024-05-15 2:02PM EDT | 650.00 | 1.06 | 0.20 | 2.35 | -2.64 | -71.35% | 4 | 10 | 41.43% |
| KLAC240607P00660000 | 2024-05-15 2:02PM EDT | 660.00 | 2.30 | 0.25 | 2.30 | -1.09 | -32.15% | 4 | 6 | 38.03% |
| KLAC240607P00700000 | 2024-05-15 3:32PM EDT | 700.00 | 4.13 | 1.75 | 7.60 | -23.27 | -84.93% | 13 | 1 | 37.34% |
| KLAC240607P00710000 | 2024-05-15 3:32PM EDT | 710.00 | 5.67 | 4.80 | 8.80 | -12.33 | -68.50% | 6 | 2 | 35.39% |
© 2024 Yahoo. All rights reserved.