KLA Corporation (KLAC)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Calls
21 June 2024
Puts
| Last price | Change | % change | Volume | Open interest | Strike | Last price | Change | % change | Volume | Open interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 368.20 | 0.00 | - | - | 1 | 180.00 | 0.70 | 0.00 | - | 1 | 1 |
| 209.67 | 0.00 | - | - | 0 | 190.00 | - | - | - | - | - |
| - | - | - | - | - | 195.00 | 0.74 | 0.00 | - | 25 | 17 |
| 302.00 | 0.00 | - | 1 | 1 | 200.00 | 0.05 | 0.00 | - | 10 | 147 |
| - | - | - | - | - | 210.00 | 1.16 | 0.00 | - | 25 | 21 |
| - | - | - | - | - | 220.00 | 0.45 | 0.00 | - | 4 | 21 |
| - | - | - | - | - | 230.00 | 9.47 | 0.00 | - | 8 | 2 |
| - | - | - | - | - | 240.00 | 0.95 | 0.00 | - | 1 | 6 |
| 450.00 | 0.00 | - | 1 | 0 | 250.00 | 0.48 | 0.00 | - | 1 | 7 |
| - | - | - | - | - | 260.00 | 0.05 | 0.00 | - | 1 | 112 |
| 212.38 | 0.00 | - | - | 1 | 270.00 | 0.35 | 0.00 | - | 20 | 18 |
| 205.48 | 0.00 | - | - | 1 | 280.00 | 0.40 | 0.00 | - | 10 | 106 |
| - | - | - | - | - | 290.00 | 2.00 | 0.00 | - | 1 | 56 |
| 416.03 | 0.00 | - | 1 | 1 | 300.00 | 0.50 | 0.00 | - | 15 | 17 |
| - | - | - | - | - | 310.00 | 0.20 | 0.00 | - | 92 | 140 |
| 382.23 | 0.00 | - | 1 | 3 | 320.00 | 0.10 | 0.00 | - | 1 | 142 |
| 384.43 | 0.00 | - | 2 | 0 | 330.00 | 0.40 | 0.00 | - | 1 | 163 |
| 147.50 | 0.00 | - | - | 1 | 340.00 | 0.50 | 0.00 | - | 62 | 234 |
| 254.23 | 0.00 | - | 1 | 25 | 350.00 | 0.05 | 0.00 | - | 2 | 309 |
| - | - | - | - | - | 360.00 | 0.10 | 0.00 | - | 10 | 318 |
| 221.00 | 0.00 | - | 1 | 2 | 370.00 | 0.05 | 0.00 | - | 1 | 235 |
| 211.74 | 0.00 | - | 1 | 6 | 380.00 | 0.10 | 0.00 | - | 20 | 326 |
| 183.08 | 0.00 | - | 1 | 1 | 390.00 | 0.13 | 0.00 | - | 100 | 302 |
| 260.65 | 0.00 | - | 1 | 2 | 400.00 | 0.45 | 0.00 | - | 10 | 682 |
| 250.62 | 0.00 | - | 1 | 8 | 410.00 | 0.27 | 0.00 | - | 1 | 250 |
| 157.30 | 0.00 | - | 1 | 10 | 420.00 | 0.15 | 0.00 | - | 1 | 200 |
| 141.05 | 0.00 | - | 10 | 12 | 430.00 | 0.10 | 0.00 | - | 1 | 178 |
| 278.65 | 0.00 | - | 1 | 7 | 440.00 | 0.10 | 0.00 | - | 1 | 191 |
| 198.00 | 0.00 | - | 5 | 61 | 450.00 | 1.00 | 0.00 | - | 1 | 504 |
| 151.23 | 0.00 | - | 1 | 5 | 460.00 | 0.40 | 0.00 | - | 3 | 169 |
| 191.67 | 0.00 | - | 15 | 28 | 470.00 | 0.30 | 0.00 | - | 3 | 54 |
| 234.80 | +13.69 | +6.19% | 10 | 66 | 480.00 | 0.51 | 0.00 | - | 8 | 240 |
| 210.20 | 0.00 | - | 1 | 23 | 490.00 | 0.30 | 0.00 | - | 51 | 190 |
| 182.70 | 0.00 | - | 2 | 48 | 500.00 | 0.80 | 0.00 | - | 2 | 124 |
| 69.50 | 0.00 | - | 11 | 22 | 510.00 | 0.33 | 0.00 | - | 1 | 27 |
| 99.20 | 0.00 | - | 1 | 24 | 520.00 | 0.60 | 0.00 | - | 1 | 97 |
| 107.00 | 0.00 | - | 1 | 27 | 530.00 | 1.59 | 0.00 | - | 1 | 90 |
| 185.70 | 0.00 | - | 1 | 44 | 540.00 | 1.17 | 0.00 | - | 1 | 60 |
| 102.44 | 0.00 | - | 1 | 21 | 550.00 | 1.00 | 0.00 | - | 3 | 169 |
| 151.05 | 0.00 | - | 1 | 22 | 560.00 | 1.05 | 0.00 | - | 1 | 213 |
| 142.00 | 0.00 | - | 2 | 64 | 570.00 | 1.02 | 0.00 | - | 1 | 110 |
| 128.40 | 0.00 | - | 1 | 80 | 580.00 | 1.30 | -0.65 | -33.33% | 1 | 78 |
| 127.85 | +19.83 | +18.36% | 1 | 82 | 590.00 | 2.25 | 0.00 | - | 20 | 66 |
| 128.00 | 0.00 | - | 1 | 290 | 600.00 | 2.55 | -0.13 | -4.85% | 51 | 277 |
| 111.58 | 0.00 | - | 1 | 47 | 610.00 | 2.99 | -1.01 | -25.25% | 2 | 40 |
| 96.23 | 0.00 | - | 1 | 132 | 620.00 | 3.57 | -0.98 | -21.54% | 22 | 119 |
| - | - | - | - | - | 630.00 | 4.57 | -1.23 | -21.21% | 20 | 26 |
| 50.42 | 0.00 | - | 2 | 103 | 640.00 | 6.40 | 0.00 | - | 4 | 91 |
| - | - | - | - | - | 650.00 | 8.30 | -0.90 | -9.78% | 1 | 41 |
| 65.10 | +19.54 | +42.89% | 2 | 150 | 660.00 | 10.00 | -0.10 | -0.99% | 5 | 136 |
| 65.00 | 0.00 | - | 1 | 9 | 670.00 | 12.10 | -1.40 | -10.37% | 1 | 98 |
| 58.60 | 0.00 | - | 1 | 106 | 680.00 | 14.80 | +0.10 | +0.68% | 1 | 116 |
| 29.90 | 0.00 | - | 4 | 10 | 690.00 | 21.30 | 0.00 | - | 2 | 7 |
| 39.25 | -3.75 | -8.72% | 1 | 134 | 700.00 | 22.40 | -1.60 | -6.67% | 1 | 44 |
| 31.00 | -4.51 | -12.70% | 1 | 26 | 710.00 | 27.50 | -2.90 | -9.54% | 1 | 43 |
| 28.80 | -1.97 | -6.40% | 27 | 211 | 720.00 | 34.50 | 0.00 | - | 1 | 37 |
| 23.30 | +0.80 | +3.56% | 3 | 14 | 730.00 | - | - | - | - | - |
| 22.60 | 0.00 | - | 2 | 182 | 740.00 | 51.50 | 0.00 | - | 1 | 6 |
| 18.80 | 0.00 | - | 2 | 14 | 750.00 | - | - | - | - | - |
| 15.80 | 0.00 | - | 3 | 285 | 760.00 | 119.95 | 0.00 | - | 1 | 2 |
| 12.45 | 0.00 | - | 3 | 12 | 770.00 | - | - | - | - | - |
| 7.46 | -1.38 | -15.61% | 51 | 338 | 780.00 | - | - | - | - | - |
| 8.40 | 0.00 | - | 1 | 481 | 800.00 | 96.00 | 0.00 | - | - | 1 |
| 4.44 | 0.00 | - | 2 | 13 | 810.00 | - | - | - | - | - |
| 3.50 | -1.95 | -35.78% | 1 | 471 | 820.00 | - | - | - | - | - |
| 3.79 | 0.00 | - | 74 | 397 | 830.00 | - | - | - | - | - |
| 2.10 | -0.28 | -11.76% | 20 | 136 | 840.00 | - | - | - | - | - |
| 2.63 | 0.00 | - | 78 | 504 | 850.00 | - | - | - | - | - |
| 1.50 | 0.00 | - | 41 | 136 | 860.00 | - | - | - | - | - |
| 1.30 | 0.00 | - | 1 | 140 | 870.00 | - | - | - | - | - |
| 1.00 | 0.00 | - | 1 | 193 | 880.00 | 208.00 | 0.00 | - | 1 | 0 |
| 0.80 | 0.00 | - | 1 | 147 | 890.00 | - | - | - | - | - |
| 1.50 | 0.00 | - | 2 | 113 | 900.00 | - | - | - | - | - |
| 2.75 | 0.00 | - | 289 | 289 | 910.00 | - | - | - | - | - |
| 5.45 | 0.00 | - | 5 | 107 | 920.00 | - | - | - | - | - |
| 1.50 | 0.00 | - | 7 | 59 | 930.00 | - | - | - | - | - |
| 1.10 | 0.00 | - | 11 | 17 | 940.00 | - | - | - | - | - |
| 0.15 | 0.00 | - | 3 | 94 | 950.00 | - | - | - | - | - |
| 1.40 | 0.00 | - | 20 | 12 | 960.00 | - | - | - | - | - |
| 4.30 | 0.00 | - | 2 | 3 | 980.00 | - | - | - | - | - |
| 0.20 | 0.00 | - | 1 | 10 | 1,000.00 | - | - | - | - | - |
| 3.40 | 0.00 | - | 3 | 3 | 1,020.00 | - | - | - | - | - |
| 0.50 | 0.00 | - | 3 | 4 | 1,060.00 | - | - | - | - | - |
| 0.25 | 0.00 | - | 1 | 6 | 1,080.00 | - | - | - | - | - |
© 2024 Yahoo. All rights reserved.