KLA Corporation (KLAC)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 09:36AM EDT. Market open.
Callsfor14 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| KLAC240614C00510000 | 2024-06-07 3:37PM EDT | 510.00 | 257.91 | 0.00 | 0.00 | 0.00 | - | 3 | 3 | 0.00% |
| KLAC240614C00610000 | 2024-06-07 10:47AM EDT | 610.00 | 168.24 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| KLAC240614C00680000 | 2024-06-03 2:26PM EDT | 680.00 | 70.60 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| KLAC240614C00700000 | 2024-06-07 12:43PM EDT | 700.00 | 73.53 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| KLAC240614C00710000 | 2024-06-04 10:03AM EDT | 710.00 | 41.74 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| KLAC240614C00720000 | 2024-06-07 12:14PM EDT | 720.00 | 54.46 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| KLAC240614C00730000 | 2024-06-07 3:37PM EDT | 730.00 | 40.14 | 0.00 | 0.00 | 0.00 | - | 2 | 6 | 0.00% |
| KLAC240614C00735000 | 2024-05-31 12:08PM EDT | 735.00 | 23.82 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| KLAC240614C00740000 | 2024-06-10 2:09PM EDT | 740.00 | 52.75 | 0.00 | 0.00 | 0.00 | - | 6 | 6 | 0.00% |
| KLAC240614C00745000 | 2024-06-03 1:32PM EDT | 745.00 | 17.75 | 0.00 | 0.00 | 0.00 | - | 4 | 6 | 0.00% |
| KLAC240614C00750000 | 2024-06-10 3:59PM EDT | 750.00 | 46.14 | 0.00 | 0.00 | 0.00 | - | 7 | 10 | 0.00% |
| KLAC240614C00755000 | 2024-06-10 2:30PM EDT | 755.00 | 36.20 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 0.00% |
| KLAC240614C00757500 | 2024-05-31 10:26AM EDT | 757.50 | 16.66 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| KLAC240614C00760000 | 2024-06-06 3:55PM EDT | 760.00 | 29.45 | 0.00 | 0.00 | 0.00 | - | 1 | 5 | 0.00% |
| KLAC240614C00762500 | 2024-06-04 11:41AM EDT | 762.50 | 10.00 | 0.00 | 0.00 | 0.00 | - | 2 | 3 | 0.00% |
| KLAC240614C00765000 | 2024-06-06 9:56AM EDT | 765.00 | 23.07 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| KLAC240614C00767500 | 2024-06-10 11:47AM EDT | 767.50 | 24.92 | 0.00 | 0.00 | 0.00 | - | 1 | 5 | 0.00% |
| KLAC240614C00770000 | 2024-06-10 3:41PM EDT | 770.00 | 29.50 | 0.00 | 0.00 | 0.00 | - | 1 | 51 | 0.00% |
| KLAC240614C00772500 | 2024-06-10 11:38AM EDT | 772.50 | 21.00 | 0.00 | 0.00 | 0.00 | - | 3 | 14 | 0.00% |
| KLAC240614C00775000 | 2024-06-10 3:45PM EDT | 775.00 | 24.40 | 0.00 | 0.00 | 0.00 | - | 8 | 21 | 0.00% |
| KLAC240614C00777500 | 2024-06-07 10:50AM EDT | 777.50 | 15.00 | 0.00 | 0.00 | 0.00 | - | 7 | 16 | 0.00% |
| KLAC240614C00780000 | 2024-06-10 3:54PM EDT | 780.00 | 20.00 | 0.00 | 0.00 | 0.00 | - | 18 | 30 | 0.00% |
| KLAC240614C00782500 | 2024-06-10 2:02PM EDT | 782.50 | 18.47 | 0.00 | 0.00 | 0.00 | - | 17 | 19 | 0.00% |
| KLAC240614C00785000 | 2024-06-10 2:49PM EDT | 785.00 | 15.87 | 0.00 | 0.00 | 0.00 | - | 29 | 54 | 0.00% |
| KLAC240614C00787500 | 2024-06-10 1:22PM EDT | 787.50 | 15.32 | 0.00 | 0.00 | 0.00 | - | 19 | 15 | 0.00% |
| KLAC240614C00790000 | 2024-06-10 3:52PM EDT | 790.00 | 14.75 | 0.00 | 0.00 | 0.00 | - | 27 | 35 | 0.00% |
| KLAC240614C00792500 | 2024-06-10 3:52PM EDT | 792.50 | 13.40 | 0.00 | 0.00 | 0.00 | - | 16 | 9 | 0.20% |
| KLAC240614C00795000 | 2024-06-10 3:58PM EDT | 795.00 | 11.41 | 0.00 | 0.00 | 0.00 | - | 13 | 21 | 0.78% |
| KLAC240614C00800000 | 2024-06-10 3:43PM EDT | 800.00 | 10.50 | 0.00 | 0.00 | 0.00 | - | 45 | 53 | 3.13% |
| KLAC240614C00805000 | 2024-06-10 3:47PM EDT | 805.00 | 8.00 | 0.00 | 0.00 | 0.00 | - | 41 | 39 | 3.13% |
| KLAC240614C00810000 | 2024-06-10 3:58PM EDT | 810.00 | 5.63 | 0.00 | 0.00 | 0.00 | - | 26 | 19 | 6.25% |
| KLAC240614C00815000 | 2024-06-10 3:48PM EDT | 815.00 | 4.80 | 0.00 | 0.00 | 0.00 | - | 17 | 15 | 6.25% |
| KLAC240614C00820000 | 2024-06-10 3:59PM EDT | 820.00 | 3.60 | 0.00 | 0.00 | 0.00 | - | 22 | 19 | 6.25% |
| KLAC240614C00825000 | 2024-06-10 3:58PM EDT | 825.00 | 2.48 | 0.00 | 0.00 | 0.00 | - | 119 | 118 | 6.25% |
| KLAC240614C00830000 | 2024-06-10 3:41PM EDT | 830.00 | 2.10 | 0.00 | 0.00 | 0.00 | - | 8 | 8 | 12.50% |
| KLAC240614C00835000 | 2024-06-10 12:11PM EDT | 835.00 | 1.18 | 0.00 | 0.00 | 0.00 | - | 5 | 6 | 12.50% |
| KLAC240614C00840000 | 2024-06-10 2:01PM EDT | 840.00 | 1.15 | 0.00 | 0.00 | 0.00 | - | 13 | 17 | 12.50% |
| KLAC240614C00845000 | 2024-06-07 10:04AM EDT | 845.00 | 0.80 | 0.00 | 0.00 | 0.00 | - | 90 | 88 | 12.50% |
| KLAC240614C00850000 | 2024-06-10 2:01PM EDT | 850.00 | 0.68 | 0.00 | 0.00 | 0.00 | - | 7 | 29 | 12.50% |
| KLAC240614C00860000 | 2024-06-07 1:01PM EDT | 860.00 | 0.23 | 0.00 | 0.00 | 0.00 | - | 1 | 5 | 12.50% |
| KLAC240614C00870000 | 2024-06-10 3:25PM EDT | 870.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 51 | 81 | 25.00% |
| KLAC240614C00880000 | 2024-05-28 10:35AM EDT | 880.00 | 1.23 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 25.00% |
| KLAC240614C00890000 | 2024-05-31 10:23AM EDT | 890.00 | 0.37 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 25.00% |
| KLAC240614C00960000 | 2024-06-04 12:59PM EDT | 960.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 3 | 3 | 25.00% |
Putsfor14 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| KLAC240614P00600000 | 2024-06-10 3:55PM EDT | 600.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 25 | 25 | 50.00% |
| KLAC240614P00610000 | 2024-06-10 10:10AM EDT | 610.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 9 | 15 | 50.00% |
| KLAC240614P00620000 | 2024-05-16 9:30AM EDT | 620.00 | 0.56 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| KLAC240614P00630000 | 2024-06-07 1:06PM EDT | 630.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 5 | 1 | 50.00% |
| KLAC240614P00640000 | 2024-06-10 10:16AM EDT | 640.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 7 | 50.00% |
| KLAC240614P00650000 | 2024-06-06 10:28AM EDT | 650.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 1 | 40 | 50.00% |
| KLAC240614P00660000 | 2024-06-04 1:53PM EDT | 660.00 | 1.08 | 0.00 | 0.00 | 0.00 | - | 30 | 21 | 25.00% |
| KLAC240614P00670000 | 2024-06-04 9:46AM EDT | 670.00 | 1.00 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 25.00% |
| KLAC240614P00680000 | 2024-06-03 12:06PM EDT | 680.00 | 1.70 | 0.00 | 0.00 | 0.00 | - | 2 | 6 | 25.00% |
| KLAC240614P00685000 | 2024-06-05 2:32PM EDT | 685.00 | 0.46 | 0.00 | 0.00 | 0.00 | - | - | 4 | 25.00% |
| KLAC240614P00690000 | 2024-05-17 9:32AM EDT | 690.00 | 5.00 | 0.00 | 0.00 | 0.00 | - | 3 | 3 | 25.00% |
| KLAC240614P00700000 | 2024-06-10 2:51PM EDT | 700.00 | 0.37 | 0.00 | 0.00 | 0.00 | - | 3 | 28 | 25.00% |
| KLAC240614P00705000 | 2024-06-05 9:30AM EDT | 705.00 | 1.56 | 0.00 | 0.00 | 0.00 | - | 2 | 3 | 25.00% |
| KLAC240614P00710000 | 2024-06-10 12:29PM EDT | 710.00 | 0.28 | 0.00 | 0.00 | 0.00 | - | 25 | 26 | 25.00% |
| KLAC240614P00715000 | 2024-06-10 10:49AM EDT | 715.00 | 0.47 | 0.00 | 0.00 | 0.00 | - | 10 | 24 | 25.00% |
| KLAC240614P00720000 | 2024-06-10 11:52AM EDT | 720.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 13 | 33 | 25.00% |
| KLAC240614P00725000 | 2024-06-10 11:50AM EDT | 725.00 | 0.80 | 0.00 | 0.00 | 0.00 | - | 3 | 14 | 12.50% |
| KLAC240614P00730000 | 2024-06-10 12:10PM EDT | 730.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 12 | 79 | 12.50% |
| KLAC240614P00735000 | 2024-06-10 9:55AM EDT | 735.00 | 2.25 | 0.00 | 0.00 | 0.00 | - | 7 | 13 | 12.50% |
| KLAC240614P00740000 | 2024-06-10 1:41PM EDT | 740.00 | 0.72 | 0.00 | 0.00 | 0.00 | - | 15 | 41 | 12.50% |
| KLAC240614P00745000 | 2024-06-10 1:41PM EDT | 745.00 | 0.97 | 0.00 | 0.00 | 0.00 | - | 7 | 330 | 12.50% |
| KLAC240614P00750000 | 2024-06-10 3:25PM EDT | 750.00 | 0.95 | 0.00 | 0.00 | 0.00 | - | 27 | 145 | 12.50% |
| KLAC240614P00755000 | 2024-06-10 2:55PM EDT | 755.00 | 1.62 | 0.00 | 0.00 | 0.00 | - | 6 | 11 | 12.50% |
| KLAC240614P00757500 | 2024-06-10 3:41PM EDT | 757.50 | 1.50 | 0.00 | 0.00 | 0.00 | - | 6 | 24 | 12.50% |
| KLAC240614P00760000 | 2024-06-10 1:26PM EDT | 760.00 | 2.34 | 0.00 | 0.00 | 0.00 | - | 7 | 11 | 6.25% |
| KLAC240614P00762500 | 2024-06-10 1:26PM EDT | 762.50 | 2.73 | 0.00 | 0.00 | 0.00 | - | 11 | 12 | 6.25% |
| KLAC240614P00765000 | 2024-06-10 3:59PM EDT | 765.00 | 2.50 | 0.00 | 0.00 | 0.00 | - | 22 | 19 | 6.25% |
| KLAC240614P00767500 | 2024-06-10 2:18PM EDT | 767.50 | 3.48 | 0.00 | 0.00 | 0.00 | - | 14 | 16 | 6.25% |
| KLAC240614P00770000 | 2024-06-10 3:18PM EDT | 770.00 | 3.45 | 0.00 | 0.00 | 0.00 | - | 6 | 17 | 6.25% |
| KLAC240614P00772500 | 2024-06-10 3:33PM EDT | 772.50 | 3.94 | 0.00 | 0.00 | 0.00 | - | 2 | 5 | 6.25% |
| KLAC240614P00775000 | 2024-06-10 3:18PM EDT | 775.00 | 4.60 | 0.00 | 0.00 | 0.00 | - | 7 | 8 | 6.25% |
| KLAC240614P00777500 | 2024-06-10 2:05PM EDT | 777.50 | 5.68 | 0.00 | 0.00 | 0.00 | - | 7 | 8 | 3.13% |
| KLAC240614P00780000 | 2024-06-10 3:18PM EDT | 780.00 | 6.05 | 0.00 | 0.00 | 0.00 | - | 12 | 16 | 3.13% |
| KLAC240614P00782500 | 2024-06-07 1:08PM EDT | 782.50 | 18.40 | 0.00 | 0.00 | 0.00 | - | 1 | 15 | 3.13% |
| KLAC240614P00785000 | 2024-06-10 3:06PM EDT | 785.00 | 8.50 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 1.56% |
| KLAC240614P00790000 | 2024-06-10 3:49PM EDT | 790.00 | 9.75 | 0.00 | 0.00 | 0.00 | - | 8 | 9 | 0.78% |
| KLAC240614P00795000 | 2024-06-10 3:45PM EDT | 795.00 | 11.40 | 0.00 | 0.00 | 0.00 | - | 6 | 55 | 0.00% |
| KLAC240614P00800000 | 2024-06-10 3:31PM EDT | 800.00 | 14.67 | 0.00 | 0.00 | 0.00 | - | 1 | 8 | 0.00% |
| KLAC240614P00805000 | 2024-06-07 9:30AM EDT | 805.00 | 25.48 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 0.00% |
© 2024 Yahoo. All rights reserved.