KLA Corporation (KLAC)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor5 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| KLAC240705C00530000 | 2024-06-28 1:18PM EDT | 530.00 | 301.11 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| KLAC240705C00540000 | 2024-06-28 2:40PM EDT | 540.00 | 287.17 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| KLAC240705C00550000 | 2024-06-28 1:38PM EDT | 550.00 | 279.37 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| KLAC240705C00720000 | 2024-06-20 11:55AM EDT | 720.00 | 129.38 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| KLAC240705C00730000 | 2024-06-28 9:45AM EDT | 730.00 | 100.73 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| KLAC240705C00750000 | 2024-06-28 2:40PM EDT | 750.00 | 77.61 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| KLAC240705C00760000 | 2024-06-28 12:58PM EDT | 760.00 | 69.55 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| KLAC240705C00770000 | 2024-06-28 1:38PM EDT | 770.00 | 60.21 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| KLAC240705C00780000 | 2024-06-25 1:11PM EDT | 780.00 | 38.60 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| KLAC240705C00785000 | 2024-06-25 11:34AM EDT | 785.00 | 34.05 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| KLAC240705C00790000 | 2024-06-28 1:18PM EDT | 790.00 | 43.13 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| KLAC240705C00795000 | 2024-06-27 10:08AM EDT | 795.00 | 28.01 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| KLAC240705C00800000 | 2024-06-28 12:31PM EDT | 800.00 | 38.61 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| KLAC240705C00805000 | 2024-06-28 3:00PM EDT | 805.00 | 26.00 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| KLAC240705C00810000 | 2024-07-01 9:55AM EDT | 810.00 | 12.95 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| KLAC240705C00815000 | 2024-07-01 3:56PM EDT | 815.00 | 18.45 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| KLAC240705C00817500 | 2024-07-01 3:49PM EDT | 817.50 | 12.55 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| KLAC240705C00820000 | 2024-07-01 11:09AM EDT | 820.00 | 9.71 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| KLAC240705C00825000 | 2024-07-01 3:55PM EDT | 825.00 | 12.00 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 0.00% |
| KLAC240705C00830000 | 2024-07-01 3:12PM EDT | 830.00 | 8.75 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.78% |
| KLAC240705C00835000 | 2024-07-01 3:40PM EDT | 835.00 | 5.75 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 1.56% |
| KLAC240705C00840000 | 2024-07-01 2:25PM EDT | 840.00 | 4.31 | 0.00 | 0.00 | 0.00 | - | 32 | 0 | 3.13% |
| KLAC240705C00845000 | 2024-07-01 3:49PM EDT | 845.00 | 2.77 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 3.13% |
| KLAC240705C00850000 | 2024-07-01 1:44PM EDT | 850.00 | 2.50 | 0.00 | 0.00 | 0.00 | - | 33 | 0 | 6.25% |
| KLAC240705C00855000 | 2024-07-01 3:23PM EDT | 855.00 | 1.95 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 6.25% |
| KLAC240705C00860000 | 2024-07-01 3:53PM EDT | 860.00 | 1.25 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 6.25% |
| KLAC240705C00865000 | 2024-07-01 3:57PM EDT | 865.00 | 1.10 | 0.00 | 0.00 | 0.00 | - | 23 | 0 | 6.25% |
| KLAC240705C00870000 | 2024-07-01 9:59AM EDT | 870.00 | 0.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| KLAC240705C00875000 | 2024-06-28 3:42PM EDT | 875.00 | 1.18 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
| KLAC240705C00880000 | 2024-07-01 2:50PM EDT | 880.00 | 0.49 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| KLAC240705C00885000 | 2024-06-28 10:36AM EDT | 885.00 | 1.60 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| KLAC240705C00890000 | 2024-06-28 9:50AM EDT | 890.00 | 0.80 | 0.00 | 0.00 | 0.00 | - | 92 | 0 | 12.50% |
| KLAC240705C00895000 | 2024-06-25 12:50PM EDT | 895.00 | 1.01 | 0.00 | 0.00 | 0.00 | - | - | 0 | 12.50% |
| KLAC240705C00900000 | 2024-06-28 10:19AM EDT | 900.00 | 0.55 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| KLAC240705C00905000 | 2024-06-25 1:13PM EDT | 905.00 | 0.85 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| KLAC240705C00910000 | 2024-06-18 1:50PM EDT | 910.00 | 12.25 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| KLAC240705C00915000 | 2024-06-25 3:34PM EDT | 915.00 | 0.73 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 25.00% |
| KLAC240705C00920000 | 2024-06-20 3:24PM EDT | 920.00 | 1.81 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| KLAC240705C00925000 | 2024-06-28 11:24AM EDT | 925.00 | 1.45 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| KLAC240705C00940000 | 2024-06-17 3:48PM EDT | 940.00 | 2.00 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 25.00% |
| KLAC240705C00960000 | 2024-06-28 10:10AM EDT | 960.00 | 0.22 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| KLAC240705C00970000 | 2024-06-18 11:38AM EDT | 970.00 | 2.65 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 25.00% |
| KLAC240705C00980000 | 2024-07-01 11:24AM EDT | 980.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 25.00% |
Putsfor5 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| KLAC240705P00600000 | 2024-06-17 1:01PM EDT | 600.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| KLAC240705P00620000 | 2024-06-17 1:00PM EDT | 620.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| KLAC240705P00640000 | 2024-06-04 11:33AM EDT | 640.00 | 1.91 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 50.00% |
| KLAC240705P00650000 | 2024-06-04 11:33AM EDT | 650.00 | 2.35 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 50.00% |
| KLAC240705P00660000 | 2024-06-28 10:11AM EDT | 660.00 | 0.14 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| KLAC240705P00670000 | 2024-06-11 2:44PM EDT | 670.00 | 1.41 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 50.00% |
| KLAC240705P00680000 | 2024-06-14 11:30AM EDT | 680.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| KLAC240705P00690000 | 2024-06-14 12:32PM EDT | 690.00 | 0.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| KLAC240705P00700000 | 2024-06-20 9:30AM EDT | 700.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| KLAC240705P00720000 | 2024-06-21 9:56AM EDT | 720.00 | 2.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| KLAC240705P00725000 | 2024-06-24 12:58PM EDT | 725.00 | 1.10 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| KLAC240705P00730000 | 2024-06-12 12:57PM EDT | 730.00 | 1.77 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 25.00% |
| KLAC240705P00740000 | 2024-06-21 10:33AM EDT | 740.00 | 2.44 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| KLAC240705P00745000 | 2024-06-26 3:44PM EDT | 745.00 | 1.17 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| KLAC240705P00750000 | 2024-07-01 3:59PM EDT | 750.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 25.00% |
| KLAC240705P00755000 | 2024-07-01 9:44AM EDT | 755.00 | 0.76 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| KLAC240705P00760000 | 2024-07-01 9:53AM EDT | 760.00 | 0.70 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| KLAC240705P00765000 | 2024-07-01 1:56PM EDT | 765.00 | 0.31 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 12.50% |
| KLAC240705P00770000 | 2024-07-01 3:19PM EDT | 770.00 | 0.28 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 12.50% |
| KLAC240705P00775000 | 2024-07-01 3:31PM EDT | 775.00 | 0.48 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| KLAC240705P00780000 | 2024-06-28 1:03PM EDT | 780.00 | 1.13 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 12.50% |
| KLAC240705P00785000 | 2024-07-01 3:09PM EDT | 785.00 | 0.60 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 12.50% |
| KLAC240705P00790000 | 2024-07-01 3:07PM EDT | 790.00 | 0.90 | 0.00 | 0.00 | 0.00 | - | 24 | 0 | 12.50% |
| KLAC240705P00792500 | 2024-06-28 9:50AM EDT | 792.50 | 2.38 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 6.25% |
| KLAC240705P00795000 | 2024-07-01 3:31PM EDT | 795.00 | 1.48 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 6.25% |
| KLAC240705P00797500 | 2024-07-01 2:24PM EDT | 797.50 | 1.88 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 6.25% |
| KLAC240705P00800000 | 2024-07-01 3:08PM EDT | 800.00 | 1.80 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| KLAC240705P00802500 | 2024-06-28 2:22PM EDT | 802.50 | 4.00 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 6.25% |
| KLAC240705P00805000 | 2024-07-01 2:26PM EDT | 805.00 | 3.21 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 6.25% |
| KLAC240705P00807500 | 2024-07-01 2:26PM EDT | 807.50 | 3.73 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 6.25% |
| KLAC240705P00810000 | 2024-07-01 3:08PM EDT | 810.00 | 3.57 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 6.25% |
| KLAC240705P00812500 | 2024-07-01 3:11PM EDT | 812.50 | 4.35 | 0.00 | 0.00 | 0.00 | - | 49 | 0 | 3.13% |
| KLAC240705P00815000 | 2024-06-28 12:52PM EDT | 815.00 | 7.00 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 3.13% |
| KLAC240705P00817500 | 2024-07-01 3:51PM EDT | 817.50 | 6.00 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 3.13% |
| KLAC240705P00820000 | 2024-07-01 3:48PM EDT | 820.00 | 8.70 | 0.00 | 0.00 | 0.00 | - | 23 | 0 | 1.56% |
| KLAC240705P00825000 | 2024-06-28 3:53PM EDT | 825.00 | 11.30 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.78% |
| KLAC240705P00830000 | 2024-07-01 11:17AM EDT | 830.00 | 17.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| KLAC240705P00835000 | 2024-06-27 3:36PM EDT | 835.00 | 24.47 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| KLAC240705P00840000 | 2024-06-28 10:10AM EDT | 840.00 | 14.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| KLAC240705P00845000 | 2024-06-28 2:26PM EDT | 845.00 | 24.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| KLAC240705P00850000 | 2024-06-20 1:35PM EDT | 850.00 | 30.60 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| KLAC240705P00860000 | 2024-06-28 10:16AM EDT | 860.00 | 26.05 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| KLAC240705P00865000 | 2024-06-20 3:22PM EDT | 865.00 | 43.50 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| KLAC240705P00870000 | 2024-06-20 11:25AM EDT | 870.00 | 34.05 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| KLAC240705P00890000 | 2024-06-17 3:48PM EDT | 890.00 | 49.48 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| KLAC240705P00910000 | 2024-06-17 3:48PM EDT | 910.00 | 66.13 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.