KLA Corporation (KLAC)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| KLAC240621C00180000 | 2023-11-28 4:19PM EDT | 180.00 | 368.20 | 404.20 | 411.80 | 0.00 | - | - | 1 | 0.00% |
| KLAC240621C00190000 | 2023-03-08 4:56PM EDT | 190.00 | 209.67 | 193.40 | 198.40 | 0.00 | - | - | 0 | 0.00% |
| KLAC240621C00200000 | 2023-11-03 9:36AM EDT | 200.00 | 302.00 | 349.50 | 355.70 | 0.00 | - | 1 | 1 | 0.00% |
| KLAC240621C00250000 | 2024-04-04 10:29AM EDT | 250.00 | 450.00 | 452.90 | 458.80 | 0.00 | - | 1 | 0 | 140.21% |
| KLAC240621C00270000 | 2023-07-05 3:15PM EDT | 270.00 | 212.38 | 236.00 | 242.10 | 0.00 | - | - | 1 | 0.00% |
| KLAC240621C00280000 | 2023-07-05 3:04PM EDT | 280.00 | 205.48 | 226.90 | 233.70 | 0.00 | - | - | 1 | 0.00% |
| KLAC240621C00300000 | 2024-01-18 11:44AM EDT | 300.00 | 289.34 | 362.00 | 370.20 | 0.00 | - | 1 | 2 | 0.00% |
| KLAC240621C00320000 | 2024-03-25 10:26AM EDT | 320.00 | 382.23 | 336.50 | 343.70 | 0.00 | - | 1 | 3 | 0.00% |
| KLAC240621C00330000 | 2024-03-01 1:44PM EDT | 330.00 | 384.43 | 367.50 | 374.50 | 0.00 | - | 2 | 0 | 0.00% |
| KLAC240621C00340000 | 2023-11-01 2:35PM EDT | 340.00 | 147.50 | 216.70 | 221.40 | 0.00 | - | - | 1 | 0.00% |
| KLAC240621C00350000 | 2024-02-01 4:35PM EDT | 350.00 | 254.23 | 369.30 | 376.50 | 0.00 | - | 1 | 25 | 151.50% |
| KLAC240621C00370000 | 2023-12-22 12:52PM EDT | 370.00 | 221.00 | 270.30 | 278.80 | 0.00 | - | 1 | 2 | 0.00% |
| KLAC240621C00380000 | 2023-12-22 12:52PM EDT | 380.00 | 211.74 | 260.50 | 268.90 | 0.00 | - | 1 | 6 | 0.00% |
| KLAC240621C00390000 | 2024-01-08 3:43PM EDT | 390.00 | 183.08 | 221.10 | 228.70 | 0.00 | - | 1 | 1 | 0.00% |
| KLAC240621C00400000 | 2024-01-25 12:14PM EDT | 400.00 | 260.65 | 273.10 | 280.00 | 0.00 | - | 1 | 2 | 0.00% |
| KLAC240621C00410000 | 2024-02-14 4:22PM EDT | 410.00 | 250.62 | 275.00 | 284.00 | 0.00 | - | 1 | 8 | 0.00% |
| KLAC240621C00420000 | 2023-12-12 3:35PM EDT | 420.00 | 157.30 | 149.00 | 157.70 | 0.00 | - | 1 | 10 | 0.00% |
| KLAC240621C00430000 | 2023-11-16 10:33AM EDT | 430.00 | 141.05 | 165.90 | 173.10 | 0.00 | - | 10 | 12 | 0.00% |
| KLAC240621C00440000 | 2024-01-05 12:24PM EDT | 440.00 | 126.00 | 170.30 | 178.00 | 0.00 | - | 1 | 7 | 0.00% |
| KLAC240621C00450000 | 2024-04-18 3:54PM EDT | 450.00 | 198.00 | 254.60 | 261.60 | 0.00 | - | 5 | 61 | 62.93% |
| KLAC240621C00460000 | 2024-02-01 4:35PM EDT | 460.00 | 151.23 | 262.30 | 270.00 | 0.00 | - | 1 | 5 | 109.12% |
| KLAC240621C00470000 | 2024-02-14 3:29PM EDT | 470.00 | 191.67 | 217.30 | 226.60 | 0.00 | - | 15 | 28 | 0.00% |
| KLAC240621C00480000 | 2024-03-28 9:34AM EDT | 480.00 | 221.11 | 225.40 | 231.90 | 0.00 | - | 2 | 66 | 57.89% |
| KLAC240621C00490000 | 2024-03-13 3:10PM EDT | 490.00 | 210.20 | 192.30 | 199.50 | 0.00 | - | 1 | 23 | 0.00% |
| KLAC240621C00500000 | 2024-04-17 12:43PM EDT | 500.00 | 165.00 | 205.90 | 212.50 | 0.00 | - | 4 | 50 | 54.97% |
| KLAC240621C00510000 | 2023-12-08 1:20PM EDT | 510.00 | 69.50 | 71.20 | 75.10 | 0.00 | - | 11 | 22 | 0.00% |
| KLAC240621C00520000 | 2024-01-30 4:11PM EDT | 520.00 | 99.20 | 171.10 | 177.80 | 0.00 | - | 1 | 24 | 0.00% |
| KLAC240621C00530000 | 2024-04-22 11:20AM EDT | 530.00 | 107.00 | 176.30 | 183.10 | 0.00 | - | 1 | 27 | 58.08% |
| KLAC240621C00540000 | 2024-03-05 11:01AM EDT | 540.00 | 185.70 | 163.80 | 170.30 | 0.00 | - | 1 | 44 | 48.11% |
| KLAC240621C00550000 | 2024-04-19 11:18AM EDT | 550.00 | 102.44 | 157.30 | 164.00 | 0.00 | - | 1 | 21 | 54.19% |
| KLAC240621C00560000 | 2024-04-26 12:50PM EDT | 560.00 | 151.05 | 147.80 | 155.00 | +57.40 | +61.29% | 1 | 23 | 53.22% |
| KLAC240621C00570000 | 2024-04-26 3:59PM EDT | 570.00 | 142.00 | 138.90 | 145.70 | +60.75 | +74.77% | 2 | 65 | 51.52% |
| KLAC240621C00580000 | 2024-04-26 10:13AM EDT | 580.00 | 128.40 | 129.20 | 136.30 | +25.10 | +24.30% | 1 | 80 | 49.55% |
| KLAC240621C00590000 | 2024-03-26 12:27PM EDT | 590.00 | 120.20 | 93.00 | 100.50 | 0.00 | - | 5 | 83 | 0.00% |
| KLAC240621C00600000 | 2024-04-26 12:18PM EDT | 600.00 | 113.60 | 112.10 | 116.30 | +43.30 | +61.59% | 3 | 293 | 43.55% |
| KLAC240621C00610000 | 2024-04-26 12:20PM EDT | 610.00 | 105.60 | 103.40 | 108.00 | +19.30 | +22.36% | 1 | 47 | 43.04% |
| KLAC240621C00620000 | 2024-04-19 2:10PM EDT | 620.00 | 47.38 | 94.80 | 99.10 | 0.00 | - | 4 | 133 | 41.44% |
| KLAC240621C00640000 | 2024-04-26 10:52AM EDT | 640.00 | 79.90 | 78.90 | 82.70 | +33.90 | +73.70% | 79 | 138 | 39.43% |
| KLAC240621C00660000 | 2024-04-26 12:47PM EDT | 660.00 | 68.10 | 65.20 | 69.40 | +19.85 | +41.14% | 2 | 150 | 39.68% |
| KLAC240621C00680000 | 2024-04-26 3:45PM EDT | 680.00 | 54.45 | 51.80 | 54.90 | +18.45 | +51.25% | 9 | 106 | 37.35% |
| KLAC240621C00700000 | 2024-04-26 3:33PM EDT | 700.00 | 43.80 | 41.40 | 43.70 | +15.47 | +54.61% | 24 | 117 | 36.88% |
| KLAC240621C00720000 | 2024-04-26 12:37PM EDT | 720.00 | 32.00 | 31.90 | 33.20 | +10.60 | +49.53% | 12 | 190 | 35.65% |
| KLAC240621C00740000 | 2024-04-26 11:26AM EDT | 740.00 | 24.30 | 23.30 | 25.00 | +8.49 | +53.70% | 8 | 182 | 35.08% |
| KLAC240621C00760000 | 2024-04-26 9:59AM EDT | 760.00 | 15.13 | 17.20 | 18.70 | +3.52 | +30.32% | 1 | 279 | 34.91% |
| KLAC240621C00780000 | 2024-04-26 2:01PM EDT | 780.00 | 13.13 | 12.20 | 13.60 | +4.93 | +60.12% | 16 | 429 | 34.63% |
| KLAC240621C00800000 | 2024-04-25 2:40PM EDT | 800.00 | 9.30 | 8.80 | 9.70 | +3.70 | +66.07% | 3 | 477 | 34.39% |
| KLAC240621C00820000 | 2024-04-25 1:48PM EDT | 820.00 | 5.01 | 6.00 | 6.90 | +1.27 | +33.96% | 1 | 474 | 34.38% |
| KLAC240621C00830000 | 2024-04-26 12:19PM EDT | 830.00 | 5.40 | 4.90 | 5.50 | +2.13 | +65.14% | 7 | 463 | 33.88% |
| KLAC240621C00840000 | 2024-04-26 9:59AM EDT | 840.00 | 4.20 | 4.10 | 4.70 | +1.66 | +65.35% | 4 | 127 | 34.11% |
| KLAC240621C00850000 | 2024-04-26 10:44AM EDT | 850.00 | 3.32 | 3.40 | 3.80 | +1.07 | +47.56% | 5 | 408 | 33.88% |
| KLAC240621C00860000 | 2024-04-26 9:43AM EDT | 860.00 | 2.00 | 2.75 | 3.10 | -1.00 | -33.33% | 1 | 46 | 33.78% |
| KLAC240621C00870000 | 2024-04-26 10:10AM EDT | 870.00 | 2.00 | 2.25 | 2.55 | +0.70 | +53.85% | 1 | 139 | 33.78% |
| KLAC240621C00880000 | 2024-04-26 1:15PM EDT | 880.00 | 2.05 | 1.80 | 2.15 | +1.00 | +95.24% | 7 | 185 | 33.98% |
| KLAC240621C00890000 | 2024-04-26 9:44AM EDT | 890.00 | 1.10 | 0.70 | 1.95 | 0.00 | - | 1 | 146 | 34.66% |
| KLAC240621C00900000 | 2024-04-25 3:51PM EDT | 900.00 | 1.25 | 0.55 | 1.50 | +0.25 | +25.00% | 2 | 109 | 34.25% |
| KLAC240621C00910000 | 2024-04-05 10:13AM EDT | 910.00 | 2.75 | 0.40 | 1.50 | 0.00 | - | 289 | 289 | 35.50% |
| KLAC240621C00920000 | 2024-03-21 11:24AM EDT | 920.00 | 5.45 | 0.05 | 0.55 | 0.00 | - | 5 | 107 | 31.34% |
| KLAC240621C00930000 | 2024-04-16 12:51PM EDT | 930.00 | 1.50 | 0.15 | 1.50 | 0.00 | - | 7 | 59 | 37.92% |
| KLAC240621C00940000 | 2024-04-12 10:56AM EDT | 940.00 | 1.10 | 0.15 | 1.50 | 0.00 | - | 11 | 17 | 39.10% |
| KLAC240621C00950000 | 2024-04-25 2:40PM EDT | 950.00 | 0.57 | 0.15 | 1.00 | 0.00 | - | 10 | 94 | 37.67% |
| KLAC240621C00960000 | 2024-03-28 2:24PM EDT | 960.00 | 1.40 | 0.00 | 1.50 | 0.00 | - | 20 | 12 | 41.39% |
| KLAC240621C00980000 | 2024-03-06 11:23AM EDT | 980.00 | 4.30 | 0.25 | 2.50 | 0.00 | - | 2 | 3 | 47.75% |
| KLAC240621C01000000 | 2024-04-17 12:04PM EDT | 1,000.00 | 0.20 | 0.00 | 1.45 | 0.00 | - | 1 | 10 | 45.53% |
| KLAC240621C01020000 | 2024-03-08 3:40PM EDT | 1,020.00 | 3.40 | 0.10 | 1.50 | 0.00 | - | 3 | 3 | 47.89% |
| KLAC240621C01060000 | 2024-04-05 1:39PM EDT | 1,060.00 | 0.50 | 0.00 | 1.40 | 0.00 | - | 3 | 4 | 51.36% |
| KLAC240621C01080000 | 2024-04-09 11:36AM EDT | 1,080.00 | 0.25 | 0.00 | 1.40 | 0.00 | - | 1 | 6 | 53.27% |
Putsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| KLAC240621P00180000 | 2023-11-03 11:31AM EDT | 180.00 | 0.70 | 0.00 | 1.55 | 0.00 | - | 1 | 1 | 152.44% |
| KLAC240621P00195000 | 2023-10-30 11:12AM EDT | 195.00 | 0.74 | 0.00 | 1.30 | 0.00 | - | 25 | 17 | 140.58% |
| KLAC240621P00200000 | 2024-01-17 3:08PM EDT | 200.00 | 0.05 | 0.00 | 1.50 | 0.00 | - | 10 | 147 | 140.48% |
| KLAC240621P00210000 | 2023-10-30 11:12AM EDT | 210.00 | 1.16 | 0.00 | 1.60 | 0.00 | - | 25 | 21 | 136.43% |
| KLAC240621P00220000 | 2024-01-19 12:30PM EDT | 220.00 | 0.45 | 0.00 | 1.50 | 0.00 | - | 4 | 21 | 130.32% |
| KLAC240621P00230000 | 2023-04-03 12:07PM EDT | 230.00 | 9.47 | 8.00 | 10.60 | 0.00 | - | 8 | 2 | 195.56% |
| KLAC240621P00240000 | 2023-11-07 10:30AM EDT | 240.00 | 0.95 | 0.00 | 0.80 | 0.00 | - | 1 | 6 | 111.96% |
| KLAC240621P00250000 | 2024-01-19 12:32PM EDT | 250.00 | 0.48 | 0.00 | 2.00 | 0.00 | - | 1 | 7 | 121.44% |
| KLAC240621P00260000 | 2024-04-26 11:26AM EDT | 260.00 | 0.05 | 0.00 | 0.05 | -0.16 | -76.19% | 2 | 111 | 79.69% |
| KLAC240621P00270000 | 2024-01-08 3:20PM EDT | 270.00 | 0.35 | 0.00 | 1.35 | 0.00 | - | 20 | 18 | 107.13% |
| KLAC240621P00280000 | 2024-01-17 12:19PM EDT | 280.00 | 0.40 | 0.00 | 1.50 | 0.00 | - | 10 | 106 | 104.79% |
| KLAC240621P00290000 | 2023-11-14 10:37AM EDT | 290.00 | 2.00 | 0.00 | 1.50 | 0.00 | - | 1 | 56 | 101.07% |
| KLAC240621P00300000 | 2024-01-17 12:18PM EDT | 300.00 | 0.50 | 0.00 | 1.50 | 0.00 | - | 15 | 17 | 97.49% |
| KLAC240621P00310000 | 2024-02-01 4:26PM EDT | 310.00 | 0.20 | 0.00 | 0.40 | 0.00 | - | 92 | 140 | 80.27% |
| KLAC240621P00320000 | 2024-04-22 9:57AM EDT | 320.00 | 0.10 | 0.00 | 0.15 | 0.00 | - | 1 | 142 | 70.12% |
| KLAC240621P00330000 | 2024-02-13 10:30AM EDT | 330.00 | 0.40 | 0.00 | 0.50 | 0.00 | - | 1 | 163 | 76.37% |
| KLAC240621P00340000 | 2024-02-08 1:28PM EDT | 340.00 | 0.50 | 0.00 | 0.50 | 0.00 | - | 62 | 234 | 73.54% |
| KLAC240621P00350000 | 2024-04-05 2:52PM EDT | 350.00 | 0.40 | 0.10 | 1.35 | 0.00 | - | 1 | 208 | 80.84% |
| KLAC240621P00360000 | 2024-02-20 11:00AM EDT | 360.00 | 0.53 | 0.00 | 0.60 | 0.00 | - | 12 | 221 | 69.63% |
| KLAC240621P00370000 | 2024-03-05 2:30PM EDT | 370.00 | 0.35 | 0.00 | 0.70 | 0.00 | - | 11 | 210 | 68.26% |
| KLAC240621P00380000 | 2024-03-12 9:30AM EDT | 380.00 | 0.35 | 0.00 | 0.75 | 0.00 | - | 1 | 384 | 66.21% |
| KLAC240621P00390000 | 2024-04-02 2:37PM EDT | 390.00 | 0.46 | 0.05 | 0.35 | 0.00 | - | 1 | 302 | 59.18% |
| KLAC240621P00400000 | 2024-04-22 3:50PM EDT | 400.00 | 0.45 | 0.05 | 1.45 | 0.00 | - | 10 | 682 | 67.07% |
| KLAC240621P00410000 | 2024-04-18 1:09PM EDT | 410.00 | 0.27 | 0.05 | 0.75 | -0.33 | -55.00% | 1 | 250 | 59.23% |
| KLAC240621P00420000 | 2024-03-04 4:17PM EDT | 420.00 | 0.75 | 0.10 | 1.50 | 0.00 | - | 2 | 200 | 62.45% |
| KLAC240621P00430000 | 2024-03-20 9:42AM EDT | 430.00 | 0.95 | 0.00 | 0.00 | 0.00 | - | 1 | 178 | 25.00% |
| KLAC240621P00440000 | 2024-03-05 3:24PM EDT | 440.00 | 1.28 | 0.35 | 3.70 | 0.00 | - | 45 | 191 | 66.81% |
| KLAC240621P00450000 | 2024-03-22 11:14AM EDT | 450.00 | 1.00 | 1.00 | 1.85 | 0.00 | - | 1 | 504 | 60.25% |
| KLAC240621P00460000 | 2024-04-26 3:14PM EDT | 460.00 | 0.40 | 0.10 | 0.50 | -0.25 | -38.46% | 3 | 170 | 49.22% |
| KLAC240621P00470000 | 2024-04-26 1:36PM EDT | 470.00 | 0.29 | 0.10 | 0.60 | -1.71 | -85.50% | 1 | 55 | 48.22% |
| KLAC240621P00480000 | 2024-04-26 1:36PM EDT | 480.00 | 0.51 | 0.20 | 0.70 | -0.94 | -64.83% | 8 | 247 | 47.05% |
| KLAC240621P00490000 | 2024-04-26 11:11AM EDT | 490.00 | 0.62 | 0.40 | 0.80 | -1.73 | -73.62% | 1 | 190 | 45.74% |
| KLAC240621P00500000 | 2024-04-24 2:58PM EDT | 500.00 | 1.90 | 0.40 | 0.80 | 0.00 | - | 7 | 129 | 43.53% |
| KLAC240621P00510000 | 2024-04-17 10:41AM EDT | 510.00 | 2.80 | 0.35 | 1.00 | 0.00 | - | 1 | 28 | 42.85% |
| KLAC240621P00520000 | 2024-04-26 9:59AM EDT | 520.00 | 1.10 | 0.80 | 1.15 | -1.59 | -59.11% | 30 | 68 | 41.60% |
| KLAC240621P00530000 | 2024-04-26 9:30AM EDT | 530.00 | 1.48 | 0.90 | 2.65 | -1.27 | -46.18% | 4 | 90 | 46.21% |
| KLAC240621P00540000 | 2024-04-22 12:30PM EDT | 540.00 | 7.80 | 0.70 | 3.00 | 0.00 | - | 2 | 61 | 44.93% |
| KLAC240621P00550000 | 2024-04-26 2:43PM EDT | 550.00 | 1.90 | 1.75 | 2.20 | -2.27 | -54.44% | 91 | 102 | 39.69% |
| KLAC240621P00560000 | 2024-04-26 2:38PM EDT | 560.00 | 2.40 | 2.20 | 2.50 | -2.80 | -53.85% | 40 | 185 | 38.37% |
| KLAC240621P00570000 | 2024-04-26 3:15PM EDT | 570.00 | 2.70 | 2.75 | 3.10 | -3.50 | -56.45% | 15 | 80 | 37.82% |
| KLAC240621P00580000 | 2024-04-26 11:12AM EDT | 580.00 | 3.66 | 3.40 | 3.80 | -5.12 | -58.31% | 3 | 59 | 37.22% |
| KLAC240621P00590000 | 2024-04-26 10:50AM EDT | 590.00 | 4.64 | 4.20 | 4.70 | -5.65 | -54.91% | 2 | 57 | 36.76% |
| KLAC240621P00600000 | 2024-04-26 3:57PM EDT | 600.00 | 5.50 | 5.20 | 5.70 | -5.67 | -50.76% | 53 | 308 | 36.16% |
| KLAC240621P00610000 | 2024-04-26 3:20PM EDT | 610.00 | 6.25 | 6.40 | 7.00 | -18.45 | -74.70% | 29 | 29 | 35.76% |
| KLAC240621P00620000 | 2024-04-25 10:04AM EDT | 620.00 | 19.60 | 7.80 | 8.60 | 0.00 | - | 2 | 96 | 35.47% |
| KLAC240621P00640000 | 2024-04-26 11:15AM EDT | 640.00 | 12.40 | 11.50 | 12.10 | -14.80 | -54.41% | 13 | 76 | 34.20% |
| KLAC240621P00660000 | 2024-04-26 11:07AM EDT | 660.00 | 17.25 | 16.60 | 18.00 | -12.95 | -42.88% | 23 | 87 | 34.30% |
| KLAC240621P00680000 | 2024-04-26 11:15AM EDT | 680.00 | 24.65 | 23.10 | 25.00 | -21.55 | -46.65% | 2 | 104 | 33.86% |
| KLAC240621P00700000 | 2024-04-26 1:08PM EDT | 700.00 | 32.00 | 31.70 | 33.50 | -39.95 | -55.52% | 15 | 42 | 33.29% |
| KLAC240621P00720000 | 2024-04-26 3:24PM EDT | 720.00 | 40.90 | 42.10 | 43.90 | -39.37 | -49.05% | 1 | 23 | 32.89% |
| KLAC240621P00740000 | 2024-04-26 10:02AM EDT | 740.00 | 61.00 | 53.60 | 55.90 | -50.10 | -45.09% | 1 | 6 | 32.41% |
| KLAC240621P00760000 | 2024-04-18 2:09PM EDT | 760.00 | 119.95 | 66.70 | 70.00 | 0.00 | - | 1 | 2 | 32.43% |
| KLAC240621P00800000 | 2024-03-21 11:14AM EDT | 800.00 | 96.00 | 168.00 | 177.00 | 0.00 | - | - | 1 | 102.66% |
| KLAC240621P00880000 | 2024-04-04 3:57PM EDT | 880.00 | 208.00 | 171.10 | 177.70 | 0.00 | - | 1 | 0 | 38.86% |
© 2024 Yahoo. All rights reserved.