KLA Corporation (KLAC)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 01:00PM EDT
After hours:
Calls
5 July 2024
Puts
| Last price | Change | % change | Volume | Open interest | Strike | Last price | Change | % change | Volume | Open interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 301.11 | 0.00 | - | 1 | 0 | 530.00 | - | - | - | - | - |
| 287.17 | 0.00 | - | 2 | 0 | 540.00 | - | - | - | - | - |
| 279.37 | 0.00 | - | 1 | 0 | 550.00 | - | - | - | - | - |
| - | - | - | - | - | 600.00 | 0.10 | 0.00 | - | - | 4 |
| - | - | - | - | - | 620.00 | 0.11 | 0.00 | - | - | 1 |
| - | - | - | - | - | 640.00 | 0.05 | 0.00 | - | 5 | 8 |
| - | - | - | - | - | 650.00 | 2.35 | 0.00 | - | 4 | 0 |
| - | - | - | - | - | 660.00 | 0.14 | 0.00 | - | 1 | 0 |
| - | - | - | - | - | 670.00 | 1.41 | 0.00 | - | 30 | 39 |
| - | - | - | - | - | 680.00 | 0.05 | 0.00 | - | 30 | 0 |
| - | - | - | - | - | 690.00 | 0.05 | 0.00 | - | 13 | 4 |
| - | - | - | - | - | 700.00 | 0.05 | 0.00 | - | 2 | 0 |
| 118.23 | -11.15 | -8.62% | 1 | 0 | 720.00 | 2.25 | 0.00 | - | 1 | 7 |
| - | - | - | - | - | 725.00 | 1.10 | 0.00 | - | 2 | 0 |
| 100.73 | 0.00 | - | 1 | 1 | 730.00 | 0.15 | 0.00 | - | 1 | 0 |
| - | - | - | - | - | 740.00 | 0.06 | -2.38 | -97.54% | 5 | 19 |
| - | - | - | - | - | 745.00 | 1.17 | 0.00 | - | - | 9 |
| 77.61 | 0.00 | - | 1 | 0 | 750.00 | 0.10 | -0.05 | -33.33% | 10 | 49 |
| - | - | - | - | - | 755.00 | 0.76 | 0.00 | - | 1 | 0 |
| 69.55 | 0.00 | - | 1 | 0 | 760.00 | 2.22 | +1.52 | +217.14% | 10 | 22 |
| - | - | - | - | - | 765.00 | 0.02 | -0.08 | -80.00% | 2 | 0 |
| 60.21 | 0.00 | - | 1 | 2 | 770.00 | 0.28 | 0.00 | - | 9 | 0 |
| - | - | - | - | - | 775.00 | 0.32 | 0.00 | - | 1 | 0 |
| 58.16 | 0.00 | - | 2 | 0 | 780.00 | 0.10 | -1.03 | -91.15% | 11 | 0 |
| 34.05 | 0.00 | - | - | 0 | 785.00 | 0.05 | -0.16 | -76.19% | 2 | 0 |
| 47.57 | 0.00 | - | 2 | 0 | 790.00 | 0.10 | -0.19 | -65.52% | 14 | 66 |
| - | - | - | - | - | 792.50 | 2.38 | 0.00 | - | 4 | 5 |
| 40.57 | 0.00 | - | 1 | 0 | 795.00 | 0.25 | 0.00 | - | 516 | 0 |
| - | - | - | - | - | 797.50 | 0.93 | 0.00 | - | 10 | 33 |
| 32.25 | 0.00 | - | 3 | 4 | 800.00 | 0.35 | +0.15 | +75.00% | 10 | 0 |
| - | - | - | - | - | 802.50 | 0.34 | 0.00 | - | 1 | 0 |
| 52.00 | +17.43 | +50.42% | 2 | 0 | 805.00 | 0.10 | -0.30 | -75.00% | 3 | 0 |
| - | - | - | - | - | 807.50 | 1.50 | 0.00 | - | 1 | 0 |
| 46.00 | +21.00 | +84.00% | 3 | 0 | 810.00 | 1.27 | 0.00 | - | 6 | 18 |
| - | - | - | - | - | 812.50 | 0.10 | -0.62 | -86.11% | 7 | 0 |
| 40.32 | +21.87 | +118.54% | 3 | 9 | 815.00 | 0.10 | -3.63 | -97.32% | 2 | 0 |
| 12.55 | 0.00 | - | 3 | 3 | 817.50 | 0.50 | -2.74 | -84.57% | 1 | 0 |
| 28.29 | +14.29 | +102.07% | 2 | 0 | 820.00 | 0.20 | -1.41 | -87.58% | 4 | 0 |
| 29.94 | +11.34 | +60.97% | 5 | 0 | 825.00 | 0.22 | -2.54 | -92.03% | 8 | 4 |
| 26.80 | +15.75 | +142.53% | 13 | 0 | 830.00 | 0.43 | -3.46 | -88.95% | 27 | 25 |
| 18.12 | +9.02 | +99.12% | 17 | 36 | 835.00 | 0.65 | -5.15 | -88.79% | 6 | 9 |
| 16.63 | +10.23 | +159.84% | 12 | 0 | 840.00 | 1.27 | -10.23 | -88.96% | 15 | 0 |
| 10.55 | +5.55 | +111.00% | 19 | 0 | 845.00 | 5.42 | -9.08 | -62.62% | 48 | 0 |
| 8.08 | +4.48 | +124.44% | 23 | 0 | 850.00 | 8.60 | -22.00 | -71.90% | 32 | 0 |
| 5.30 | +3.26 | +159.80% | 72 | 0 | 855.00 | - | - | - | - | - |
| 2.15 | +1.25 | +138.89% | 33 | 58 | 860.00 | 9.55 | -16.50 | -63.34% | 2 | 9 |
| 3.01 | +2.21 | +276.25% | 24 | 0 | 865.00 | 11.20 | -32.30 | -74.25% | 1 | 0 |
| 0.85 | +0.25 | +41.67% | 82 | 0 | 870.00 | 34.05 | 0.00 | - | - | 3 |
| 1.40 | +1.10 | +366.67% | 38 | 6 | 875.00 | - | - | - | - | - |
| 0.60 | +0.45 | +300.00% | 15 | 8 | 880.00 | - | - | - | - | - |
| 0.70 | -0.05 | -6.67% | 3 | 11 | 885.00 | - | - | - | - | - |
| 0.30 | -0.50 | -62.50% | 5 | 0 | 890.00 | 49.48 | 0.00 | - | - | 0 |
| 1.01 | 0.00 | - | - | 1 | 895.00 | - | - | - | - | - |
| 0.55 | 0.00 | - | 3 | 0 | 900.00 | - | - | - | - | - |
| 0.45 | 0.00 | - | 1 | 0 | 905.00 | - | - | - | - | - |
| 12.25 | 0.00 | - | - | 0 | 910.00 | 66.13 | 0.00 | - | - | 0 |
| 0.05 | -0.15 | -75.00% | 7 | 0 | 915.00 | - | - | - | - | - |
| 0.05 | -0.05 | -50.00% | 1 | 14 | 920.00 | - | - | - | - | - |
| 0.05 | -1.40 | -96.55% | 1 | 1 | 925.00 | - | - | - | - | - |
| 2.00 | 0.00 | - | 4 | 0 | 940.00 | - | - | - | - | - |
| 0.07 | -0.15 | -68.18% | 9 | 0 | 960.00 | - | - | - | - | - |
| 0.07 | 0.00 | - | 1 | 11 | 970.00 | - | - | - | - | - |
| 0.05 | -0.05 | -50.00% | 7 | 0 | 980.00 | - | - | - | - | - |
© 2024 Yahoo. All rights reserved.