KLA Corporation (KLAC)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor12 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| KLAC240712C00740000 | 2024-06-05 11:49AM EDT | 740.00 | 56.00 | 112.50 | 119.80 | 0.00 | - | 1 | 1 | 63.01% |
| KLAC240712C00750000 | 2024-06-18 1:46PM EDT | 750.00 | 128.75 | 102.30 | 110.40 | 0.00 | - | 1 | 3 | 60.32% |
| KLAC240712C00760000 | 2024-07-05 12:06PM EDT | 760.00 | 95.83 | 92.80 | 100.20 | +8.73 | +10.02% | 1 | 3 | 56.71% |
| KLAC240712C00770000 | 2024-06-13 10:06AM EDT | 770.00 | 63.19 | 82.70 | 90.30 | 0.00 | - | 1 | 2 | 51.61% |
| KLAC240712C00775000 | 2024-06-27 3:01PM EDT | 775.00 | 50.29 | 79.00 | 85.70 | 0.00 | - | - | 1 | 55.12% |
| KLAC240712C00780000 | 2024-06-27 11:09AM EDT | 780.00 | 42.29 | 74.10 | 80.80 | 0.00 | - | - | 4 | 52.95% |
| KLAC240712C00790000 | 2024-07-02 9:30AM EDT | 790.00 | 36.89 | 64.30 | 71.00 | 0.00 | - | 1 | 2 | 63.26% |
| KLAC240712C00800000 | 2024-07-05 3:50PM EDT | 800.00 | 57.10 | 53.40 | 61.10 | -2.35 | -3.95% | 1 | 1 | 56.87% |
| KLAC240712C00805000 | 2024-07-05 2:14PM EDT | 805.00 | 55.33 | 49.10 | 56.40 | +0.38 | +0.69% | 1 | 1 | 54.49% |
| KLAC240712C00810000 | 2024-07-05 12:51PM EDT | 810.00 | 48.67 | 45.70 | 51.10 | +5.67 | +13.19% | 2 | 0 | 49.98% |
| KLAC240712C00815000 | 2024-07-05 12:51PM EDT | 815.00 | 44.17 | 41.30 | 45.80 | +13.87 | +45.78% | 2 | 2 | 45.48% |
| KLAC240712C00820000 | 2024-07-05 9:43AM EDT | 820.00 | 38.25 | 35.90 | 41.60 | +18.20 | +90.77% | 2 | 7 | 44.44% |
| KLAC240712C00825000 | 2024-07-05 2:26PM EDT | 825.00 | 36.44 | 32.90 | 37.50 | +12.34 | +51.20% | 1 | 5 | 43.35% |
| KLAC240712C00830000 | 2024-07-02 1:47PM EDT | 830.00 | 19.50 | 29.20 | 33.20 | 0.00 | - | 1 | 52 | 41.38% |
| KLAC240712C00835000 | 2024-07-05 10:23AM EDT | 835.00 | 24.30 | 25.90 | 29.10 | +4.68 | +23.85% | 10 | 25 | 39.64% |
| KLAC240712C00840000 | 2024-07-05 11:28AM EDT | 840.00 | 25.40 | 22.50 | 25.00 | +0.08 | +0.32% | 2 | 31 | 37.55% |
| KLAC240712C00845000 | 2024-07-05 12:59PM EDT | 845.00 | 21.90 | 18.20 | 21.70 | -0.76 | -3.35% | 1 | 16 | 36.99% |
| KLAC240712C00850000 | 2024-07-05 3:48PM EDT | 850.00 | 17.29 | 17.00 | 18.60 | -0.44 | -2.48% | 22 | 8 | 36.37% |
| KLAC240712C00860000 | 2024-07-05 3:57PM EDT | 860.00 | 13.20 | 12.20 | 13.60 | +0.62 | +4.93% | 32 | 37 | 36.20% |
| KLAC240712C00870000 | 2024-07-05 3:50PM EDT | 870.00 | 9.00 | 8.30 | 9.60 | -0.50 | -5.26% | 23 | 22 | 36.07% |
| KLAC240712C00880000 | 2024-07-05 1:07PM EDT | 880.00 | 6.50 | 5.30 | 6.40 | +0.20 | +3.17% | 4 | 11 | 35.60% |
| KLAC240712C00890000 | 2024-07-05 3:57PM EDT | 890.00 | 3.90 | 1.95 | 4.40 | -1.88 | -32.53% | 22 | 6 | 36.27% |
| KLAC240712C00900000 | 2024-07-05 2:06PM EDT | 900.00 | 3.07 | 0.80 | 2.80 | -0.48 | -13.52% | 12 | 6 | 36.22% |
| KLAC240712C00920000 | 2024-07-05 2:11PM EDT | 920.00 | 1.11 | 0.35 | 1.55 | -0.03 | -2.63% | 13 | 4 | 39.81% |
| KLAC240712C00950000 | 2024-06-20 12:08PM EDT | 950.00 | 4.20 | 0.00 | 4.50 | 0.00 | - | - | 2 | 57.20% |
| KLAC240712C00980000 | 2024-06-03 11:01AM EDT | 980.00 | 0.20 | 0.10 | 4.70 | 0.00 | - | 1 | 0 | 70.59% |
| KLAC240712C01000000 | 2024-06-28 3:50PM EDT | 1,000.00 | 0.10 | 0.00 | 1.00 | 0.00 | - | 1 | 32 | 59.11% |
Putsfor12 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| KLAC240712P00580000 | 2024-06-25 2:37PM EDT | 580.00 | 0.10 | 0.00 | 3.90 | 0.00 | - | - | 1 | 165.21% |
| KLAC240712P00640000 | 2024-06-28 11:02AM EDT | 640.00 | 0.10 | 0.00 | 0.60 | 0.00 | - | 21 | 25 | 96.68% |
| KLAC240712P00690000 | 2024-06-12 3:29PM EDT | 690.00 | 1.15 | 0.00 | 4.00 | 0.00 | - | 3 | 4 | 100.88% |
| KLAC240712P00700000 | 2024-06-07 12:23PM EDT | 700.00 | 5.50 | 0.00 | 4.00 | 0.00 | - | 1 | 2 | 95.30% |
| KLAC240712P00710000 | 2024-06-26 3:28PM EDT | 710.00 | 1.30 | 0.00 | 4.00 | 0.00 | - | - | 1 | 89.76% |
| KLAC240712P00720000 | 2024-06-25 3:56PM EDT | 720.00 | 0.85 | 0.00 | 4.00 | 0.00 | - | - | 5 | 84.25% |
| KLAC240712P00730000 | 2024-07-05 3:13PM EDT | 730.00 | 0.05 | 0.00 | 4.00 | -2.90 | -98.31% | 4 | 2 | 78.77% |
| KLAC240712P00740000 | 2024-07-01 1:16PM EDT | 740.00 | 0.94 | 0.00 | 4.10 | 0.00 | - | 1 | 9 | 73.71% |
| KLAC240712P00750000 | 2024-07-02 9:39AM EDT | 750.00 | 0.91 | 0.00 | 4.10 | 0.00 | - | 1 | 39 | 68.24% |
| KLAC240712P00755000 | 2024-07-01 3:32PM EDT | 755.00 | 1.40 | 0.05 | 4.20 | 0.00 | - | 5 | 6 | 66.05% |
| KLAC240712P00760000 | 2024-07-02 12:31PM EDT | 760.00 | 1.11 | 0.05 | 4.20 | 0.00 | - | 2 | 7 | 63.31% |
| KLAC240712P00770000 | 2024-07-02 11:09AM EDT | 770.00 | 1.10 | 0.00 | 0.65 | 0.00 | - | 5 | 75 | 45.17% |
| KLAC240712P00775000 | 2024-07-03 11:49AM EDT | 775.00 | 0.67 | 0.00 | 4.30 | 0.00 | - | 2 | 16 | 55.19% |
| KLAC240712P00780000 | 2024-07-03 12:44PM EDT | 780.00 | 0.90 | 0.15 | 1.20 | 0.00 | - | 2 | 156 | 45.78% |
| KLAC240712P00785000 | 2024-07-03 10:14AM EDT | 785.00 | 1.54 | 0.20 | 1.10 | 0.00 | - | 2 | 31 | 42.43% |
| KLAC240712P00790000 | 2024-07-05 3:28PM EDT | 790.00 | 0.50 | 0.30 | 4.70 | -1.51 | -75.12% | 32 | 19 | 58.93% |
| KLAC240712P00792500 | 2024-06-27 10:07AM EDT | 792.50 | 11.81 | 0.35 | 4.60 | 0.00 | - | - | 1 | 56.91% |
| KLAC240712P00795000 | 2024-07-05 10:52AM EDT | 795.00 | 1.28 | 0.05 | 1.20 | -5.17 | -80.16% | 30 | 2 | 38.14% |
| KLAC240712P00800000 | 2024-07-05 3:16PM EDT | 800.00 | 0.92 | 0.80 | 1.35 | -5.56 | -85.80% | 10 | 28 | 36.57% |
| KLAC240712P00805000 | 2024-07-02 10:40AM EDT | 805.00 | 6.30 | 1.05 | 1.70 | 0.00 | - | 3 | 3 | 35.99% |
| KLAC240712P00810000 | 2024-07-05 3:08PM EDT | 810.00 | 1.65 | 1.45 | 2.20 | -1.85 | -52.86% | 54 | 24 | 35.72% |
| KLAC240712P00815000 | 2024-07-05 3:10PM EDT | 815.00 | 2.15 | 1.85 | 4.50 | -1.66 | -43.57% | 12 | 14 | 41.79% |
| KLAC240712P00820000 | 2024-07-05 3:34PM EDT | 820.00 | 2.66 | 2.50 | 3.70 | -2.05 | -43.52% | 174 | 16 | 35.63% |
| KLAC240712P00825000 | 2024-07-03 11:37AM EDT | 825.00 | 5.10 | 3.30 | 4.40 | -1.10 | -17.74% | 1 | 34 | 34.62% |
| KLAC240712P00830000 | 2024-07-05 3:34PM EDT | 830.00 | 4.48 | 4.40 | 5.50 | -3.04 | -40.43% | 19 | 9 | 34.39% |
| KLAC240712P00835000 | 2024-07-05 3:49PM EDT | 835.00 | 6.50 | 5.80 | 6.90 | -6.50 | -50.00% | 24 | 3 | 34.41% |
| KLAC240712P00855000 | 2024-07-05 3:09PM EDT | 855.00 | 13.60 | 13.60 | 15.10 | -16.15 | -54.29% | 9 | 1 | 34.77% |
| KLAC240712P00860000 | 2024-06-24 9:48AM EDT | 860.00 | 64.00 | 16.30 | 17.80 | 0.00 | - | 1 | 4 | 34.85% |
| KLAC240712P00870000 | 2024-07-05 12:55PM EDT | 870.00 | 22.55 | 20.80 | 25.50 | -2.73 | -10.80% | 1 | 18 | 38.76% |
© 2024 Yahoo. All rights reserved.