KLA Corporation (KLAC)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 03:55PM EDT. Market open.
Callsfor19 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| KLAC240719C00500000 | 2024-05-10 2:45PM EDT | 500.00 | 220.30 | 258.70 | 264.60 | 0.00 | - | - | 2 | 59.52% |
| KLAC240719C00570000 | 2024-05-15 10:36AM EDT | 570.00 | 180.00 | 189.50 | 196.30 | +71.00 | +65.14% | 2 | 5 | 54.34% |
| KLAC240719C00580000 | 2024-04-24 2:16PM EDT | 580.00 | 92.95 | 179.70 | 186.60 | 0.00 | - | 6 | 6 | 52.37% |
| KLAC240719C00590000 | 2024-04-30 10:18AM EDT | 590.00 | 137.96 | 170.70 | 177.00 | 0.00 | - | 1 | 0 | 50.55% |
| KLAC240719C00600000 | 2024-03-20 3:52PM EDT | 600.00 | 117.40 | 62.50 | 65.70 | 0.00 | - | 3 | 3 | 0.00% |
| KLAC240719C00620000 | 2024-04-26 2:51PM EDT | 620.00 | 106.77 | 142.50 | 148.90 | 0.00 | - | 5 | 5 | 45.94% |
| KLAC240719C00630000 | 2024-05-03 3:55PM EDT | 630.00 | 88.06 | 133.80 | 139.20 | 0.00 | - | 2 | 7 | 43.80% |
| KLAC240719C00640000 | 2024-05-10 3:22PM EDT | 640.00 | 91.99 | 124.50 | 130.30 | 0.00 | - | 3 | 7 | 42.69% |
| KLAC240719C00650000 | 2024-04-24 11:06AM EDT | 650.00 | 51.50 | 116.90 | 121.30 | 0.00 | - | 3 | 22 | 41.33% |
| KLAC240719C00660000 | 2024-05-10 12:20PM EDT | 660.00 | 76.87 | 107.70 | 113.40 | 0.00 | - | 5 | 27 | 41.13% |
| KLAC240719C00670000 | 2024-05-06 12:48PM EDT | 670.00 | 70.55 | 99.90 | 103.70 | 0.00 | - | 4 | 27 | 38.70% |
| KLAC240719C00680000 | 2024-05-14 11:09AM EDT | 680.00 | 70.00 | 92.10 | 95.50 | 0.00 | - | 4 | 23 | 37.82% |
| KLAC240719C00690000 | 2024-05-02 12:07PM EDT | 690.00 | 39.70 | 84.10 | 87.40 | 0.00 | - | 5 | 42 | 36.84% |
| KLAC240719C00700000 | 2024-05-10 10:40AM EDT | 700.00 | 52.05 | 76.10 | 79.50 | 0.00 | - | 6 | 103 | 35.86% |
| KLAC240719C00710000 | 2024-05-15 11:22AM EDT | 710.00 | 66.51 | 69.30 | 72.20 | +15.83 | +31.24% | 1 | 86 | 35.21% |
| KLAC240719C00720000 | 2024-05-15 9:42AM EDT | 720.00 | 52.14 | 62.70 | 64.90 | +6.86 | +15.15% | 1 | 68 | 34.31% |
| KLAC240719C00730000 | 2024-05-13 12:35PM EDT | 730.00 | 34.30 | 56.10 | 58.20 | 0.00 | - | 1 | 31 | 33.68% |
| KLAC240719C00740000 | 2024-05-13 3:14PM EDT | 740.00 | 29.40 | 50.50 | 51.90 | 0.00 | - | 1 | 49 | 33.11% |
| KLAC240719C00750000 | 2024-05-15 11:36AM EDT | 750.00 | 41.30 | 45.10 | 46.50 | +10.40 | +33.66% | 1 | 26 | 32.97% |
| KLAC240719C00760000 | 2024-05-15 1:27PM EDT | 760.00 | 39.40 | 40.00 | 41.00 | +18.20 | +85.85% | 10 | 8 | 32.47% |
| KLAC240719C00770000 | 2024-05-15 3:31PM EDT | 770.00 | 36.30 | 35.50 | 36.40 | +13.99 | +62.71% | 3 | 43 | 32.37% |
| KLAC240719C00780000 | 2024-05-14 11:59AM EDT | 780.00 | 20.20 | 31.10 | 32.00 | 0.00 | - | 1 | 9 | 32.14% |
| KLAC240719C00790000 | 2024-05-09 3:39PM EDT | 790.00 | 14.80 | 27.10 | 29.00 | 0.00 | - | 1 | 3 | 32.73% |
| KLAC240719C00800000 | 2024-05-15 2:17PM EDT | 800.00 | 23.50 | 23.40 | 24.50 | +8.00 | +51.61% | 1 | 7 | 31.85% |
| KLAC240719C00810000 | 2024-05-15 12:18PM EDT | 810.00 | 19.20 | 20.40 | 21.30 | +9.80 | +104.26% | 5 | 11 | 31.73% |
| KLAC240719C00820000 | 2024-05-15 1:15PM EDT | 820.00 | 17.33 | 17.60 | 18.50 | +6.03 | +53.36% | 2 | 3 | 31.68% |
| KLAC240719C00830000 | 2024-04-16 1:51PM EDT | 830.00 | 12.90 | 14.90 | 15.90 | 0.00 | - | 4 | 5 | 31.53% |
| KLAC240719C00840000 | 2024-05-15 2:41PM EDT | 840.00 | 13.00 | 12.70 | 13.70 | +8.00 | +160.00% | 5 | 9 | 31.50% |
| KLAC240719C00850000 | 2024-04-16 2:32PM EDT | 850.00 | 9.90 | 10.70 | 11.50 | 0.00 | - | 4 | 10 | 31.19% |
| KLAC240719C00860000 | 2024-04-26 12:01PM EDT | 860.00 | 6.13 | 9.00 | 9.90 | 0.00 | - | 1 | 12 | 31.26% |
| KLAC240719C00870000 | 2024-05-02 11:56AM EDT | 870.00 | 2.85 | 7.50 | 8.30 | 0.00 | - | 1 | 22 | 31.08% |
| KLAC240719C00890000 | 2024-05-15 12:59PM EDT | 890.00 | 5.20 | 5.30 | 5.80 | +1.60 | +44.44% | 1 | 26 | 30.85% |
| KLAC240719C00900000 | 2024-05-09 10:17AM EDT | 900.00 | 1.95 | 4.30 | 4.90 | 0.00 | - | 2 | 26 | 30.88% |
| KLAC240719C00920000 | 2024-05-02 10:31AM EDT | 920.00 | 1.30 | 2.90 | 3.30 | 0.00 | - | 4 | 34 | 30.61% |
| KLAC240719C00930000 | 2024-03-22 10:20AM EDT | 930.00 | 6.00 | 0.20 | 0.95 | 0.00 | - | 1 | 0 | 25.04% |
| KLAC240719C00960000 | 2024-05-10 9:58AM EDT | 960.00 | 0.75 | 0.20 | 2.25 | 0.00 | - | 4 | 3 | 32.87% |
| KLAC240719C01000000 | 2024-04-17 12:06PM EDT | 1,000.00 | 1.18 | 0.05 | 1.00 | 0.00 | - | 1 | 27 | 32.41% |
| KLAC240719C01060000 | 2024-04-26 10:28AM EDT | 1,060.00 | 0.30 | 0.00 | 1.50 | 0.00 | - | 1 | 4 | 40.42% |
| KLAC240719C01080000 | 2024-04-17 12:06PM EDT | 1,080.00 | 0.63 | 0.00 | 1.50 | 0.00 | - | 1 | 6 | 42.25% |
Putsfor19 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| KLAC240719P00490000 | 2024-03-21 9:46AM EDT | 490.00 | 2.28 | 4.80 | 5.60 | 0.00 | - | 10 | 0 | 68.60% |
| KLAC240719P00500000 | 2024-05-01 2:41PM EDT | 500.00 | 1.97 | 0.00 | 1.50 | 0.00 | - | - | 1 | 51.65% |
| KLAC240719P00520000 | 2024-04-17 11:01AM EDT | 520.00 | 5.24 | 0.00 | 1.50 | 0.00 | - | - | 1 | 47.42% |
| KLAC240719P00540000 | 2024-05-09 2:03PM EDT | 540.00 | 1.55 | 0.20 | 1.50 | 0.00 | - | 1 | 1 | 43.32% |
| KLAC240719P00550000 | 2024-05-06 11:20AM EDT | 550.00 | 2.50 | 0.35 | 1.50 | 0.00 | - | 3 | 5 | 41.31% |
| KLAC240719P00560000 | 2024-05-07 10:35AM EDT | 560.00 | 2.75 | 0.35 | 1.75 | 0.00 | - | 1 | 7 | 40.45% |
| KLAC240719P00570000 | 2024-05-14 3:22PM EDT | 570.00 | 1.30 | 0.65 | 1.50 | -0.45 | -25.71% | 5 | 86 | 37.38% |
| KLAC240719P00580000 | 2024-05-02 3:26PM EDT | 580.00 | 8.50 | 0.95 | 2.35 | 0.00 | - | 1 | 3 | 38.67% |
| KLAC240719P00590000 | 2024-05-07 1:29PM EDT | 590.00 | 4.00 | 0.60 | 2.80 | 0.00 | - | 1 | 14 | 38.03% |
| KLAC240719P00600000 | 2024-05-13 10:17AM EDT | 600.00 | 4.70 | 1.35 | 2.50 | 0.00 | - | 7 | 43 | 35.08% |
| KLAC240719P00610000 | 2024-05-13 10:17AM EDT | 610.00 | 5.80 | 1.05 | 2.55 | 0.00 | - | 6 | 48 | 33.21% |
| KLAC240719P00620000 | 2024-05-15 3:27PM EDT | 620.00 | 2.78 | 2.60 | 2.95 | -2.72 | -49.45% | 2 | 29 | 32.25% |
| KLAC240719P00630000 | 2024-05-14 2:27PM EDT | 630.00 | 4.60 | 3.30 | 3.70 | -1.90 | -29.23% | 1 | 31 | 31.93% |
| KLAC240719P00640000 | 2024-05-15 10:14AM EDT | 640.00 | 5.90 | 4.10 | 4.50 | -2.47 | -29.51% | 1 | 26 | 31.42% |
| KLAC240719P00650000 | 2024-05-15 3:26PM EDT | 650.00 | 5.20 | 5.00 | 5.50 | -7.20 | -58.06% | 7 | 31 | 30.99% |
| KLAC240719P00660000 | 2024-05-14 3:36PM EDT | 660.00 | 11.05 | 6.20 | 6.80 | 0.00 | - | 4 | 44 | 30.73% |
| KLAC240719P00670000 | 2024-05-15 3:31PM EDT | 670.00 | 7.90 | 7.10 | 8.30 | -9.70 | -55.11% | 5 | 17 | 30.42% |
| KLAC240719P00680000 | 2024-05-15 2:44PM EDT | 680.00 | 9.80 | 9.20 | 10.00 | -8.25 | -45.71% | 7 | 32 | 30.05% |
| KLAC240719P00690000 | 2024-05-15 11:48AM EDT | 690.00 | 12.72 | 11.30 | 12.10 | -34.88 | -73.28% | 2 | 29 | 29.81% |
| KLAC240719P00700000 | 2024-05-13 11:30AM EDT | 700.00 | 28.80 | 13.00 | 14.50 | 0.00 | - | 2 | 15 | 29.56% |
| KLAC240719P00710000 | 2024-05-15 10:20AM EDT | 710.00 | 21.40 | 16.30 | 17.30 | -11.30 | -34.56% | 1 | 18 | 29.35% |
| KLAC240719P00720000 | 2024-05-13 2:17PM EDT | 720.00 | 37.50 | 19.20 | 20.50 | 0.00 | - | 2 | 36 | 29.17% |
| KLAC240719P00730000 | 2024-05-15 12:44PM EDT | 730.00 | 25.80 | 22.70 | 24.10 | -11.60 | -31.02% | 11 | 13 | 28.99% |
| KLAC240719P00740000 | 2024-05-07 2:45PM EDT | 740.00 | 50.00 | 26.30 | 28.10 | 0.00 | - | 12 | 11 | 28.80% |
| KLAC240719P00750000 | 2024-05-15 11:00AM EDT | 750.00 | 36.40 | 31.10 | 32.40 | -52.73 | -59.16% | 3 | 5 | 28.51% |
| KLAC240719P00770000 | 2024-04-03 12:12PM EDT | 770.00 | 89.22 | 80.70 | 84.20 | 0.00 | - | 1 | 1 | 59.19% |
| KLAC240719P00780000 | 2024-03-04 1:39PM EDT | 780.00 | 89.40 | 98.40 | 102.00 | 0.00 | - | 17 | 17 | 68.45% |
| KLAC240719P00850000 | 2024-03-28 3:50PM EDT | 850.00 | 158.40 | 144.20 | 150.70 | 0.00 | - | 1 | 0 | 69.75% |
© 2024 Yahoo. All rights reserved.