KLA Corporation (KLAC)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor16 August 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| KLAC240816C00700000 | 2024-06-06 9:40AM EDT | 700.00 | 101.76 | 123.30 | 130.40 | 0.00 | - | 4 | 7 | 49.21% |
| KLAC240816C00740000 | 2024-06-13 10:24AM EDT | 740.00 | 101.73 | 90.40 | 96.90 | 0.00 | - | 6 | 7 | 44.46% |
| KLAC240816C00750000 | 2024-06-26 3:40PM EDT | 750.00 | 82.25 | 83.40 | 88.00 | +1.25 | +1.54% | 1 | 13 | 42.36% |
| KLAC240816C00760000 | 2024-06-26 3:12PM EDT | 760.00 | 70.70 | 77.00 | 82.90 | 0.00 | - | 1 | 4 | 43.77% |
| KLAC240816C00770000 | 2024-06-27 10:12AM EDT | 770.00 | 76.00 | 69.20 | 75.60 | -3.59 | -4.51% | 1 | 9 | 42.78% |
| KLAC240816C00790000 | 2024-06-25 2:26PM EDT | 790.00 | 63.50 | 58.10 | 63.60 | 0.00 | - | 1 | 7 | 42.40% |
| KLAC240816C00800000 | 2024-06-26 3:56PM EDT | 800.00 | 55.84 | 51.40 | 58.50 | 0.00 | - | 7 | 119 | 42.58% |
| KLAC240816C00810000 | 2024-06-27 2:25PM EDT | 810.00 | 50.40 | 47.60 | 50.80 | +5.06 | +11.16% | 6 | 105 | 40.32% |
| KLAC240816C00820000 | 2024-06-26 11:14AM EDT | 820.00 | 43.35 | 43.30 | 45.90 | 0.00 | - | 1 | 33 | 40.15% |
| KLAC240816C00830000 | 2024-06-27 10:54AM EDT | 830.00 | 38.80 | 38.70 | 41.10 | -4.00 | -9.35% | 1 | 12 | 39.80% |
| KLAC240816C00840000 | 2024-06-27 10:53AM EDT | 840.00 | 35.00 | 33.80 | 37.20 | -3.80 | -9.79% | 1 | 17 | 39.93% |
| KLAC240816C00850000 | 2024-06-26 10:05AM EDT | 850.00 | 35.40 | 28.90 | 35.00 | 0.00 | - | 3 | 15 | 41.24% |
| KLAC240816C00860000 | 2024-06-21 11:54AM EDT | 860.00 | 36.70 | 25.80 | 29.80 | 0.00 | - | 3 | 6 | 39.75% |
| KLAC240816C00870000 | 2024-06-24 12:53PM EDT | 870.00 | 22.44 | 21.20 | 28.50 | 0.00 | - | 3 | 7 | 41.40% |
| KLAC240816C00880000 | 2024-06-27 3:57PM EDT | 880.00 | 21.50 | 19.30 | 24.40 | +3.53 | +19.64% | 1 | 29 | 40.34% |
| KLAC240816C00890000 | 2024-06-27 3:57PM EDT | 890.00 | 19.10 | 17.70 | 20.80 | -3.00 | -13.57% | 1 | 9 | 39.44% |
| KLAC240816C00900000 | 2024-06-24 9:30AM EDT | 900.00 | 19.50 | 15.10 | 18.50 | 0.00 | - | 1 | 85 | 39.51% |
| KLAC240816C00910000 | 2024-06-24 3:59PM EDT | 910.00 | 12.48 | 12.40 | 17.10 | 0.00 | - | 3 | 53 | 40.29% |
| KLAC240816C00920000 | 2024-06-24 11:27AM EDT | 920.00 | 12.19 | 10.90 | 15.20 | 0.00 | - | 2 | 23 | 40.37% |
| KLAC240816C00940000 | 2024-06-27 10:53AM EDT | 940.00 | 10.10 | 8.10 | 11.70 | -10.00 | -49.75% | 1 | 5 | 40.22% |
| KLAC240816C00950000 | 2024-06-25 1:28PM EDT | 950.00 | 8.80 | 6.90 | 10.20 | 0.00 | - | 1 | 2 | 40.13% |
| KLAC240816C00960000 | 2024-06-24 1:06PM EDT | 960.00 | 6.70 | 5.20 | 10.10 | 0.00 | - | 1 | 2 | 41.73% |
| KLAC240816C00970000 | 2024-06-21 10:45AM EDT | 970.00 | 9.20 | 2.70 | 9.10 | 0.00 | - | 1 | 1 | 42.03% |
| KLAC240816C01000000 | 2024-06-18 9:46AM EDT | 1,000.00 | 9.88 | 1.80 | 6.00 | 0.00 | - | - | 2 | 41.73% |
| KLAC240816C01010000 | 2024-06-18 9:49AM EDT | 1,010.00 | 8.50 | 2.15 | 6.90 | 0.00 | - | - | 1 | 44.78% |
| KLAC240816C01040000 | 2024-06-17 1:17PM EDT | 1,040.00 | 4.40 | 1.05 | 6.60 | 0.00 | - | - | 1 | 48.48% |
| KLAC240816C01050000 | 2024-06-18 11:43AM EDT | 1,050.00 | 6.50 | 0.90 | 6.10 | 0.00 | - | 1 | 3 | 48.88% |
| KLAC240816C01060000 | 2024-06-18 10:17AM EDT | 1,060.00 | 4.80 | 0.75 | 6.00 | 0.00 | - | 1 | 13 | 50.00% |
| KLAC240816C01080000 | 2024-06-18 11:59AM EDT | 1,080.00 | 5.70 | 0.55 | 4.00 | 0.00 | - | 1 | 8 | 48.01% |
| KLAC240816C01100000 | 2024-06-18 12:17PM EDT | 1,100.00 | 4.70 | 0.35 | 4.80 | 0.00 | - | - | 2 | 52.37% |
| KLAC240816C01140000 | 2024-06-18 10:32AM EDT | 1,140.00 | 3.30 | 0.20 | 3.70 | 0.00 | - | 1 | 13 | 54.04% |
| KLAC240816C01160000 | 2024-06-24 11:36AM EDT | 1,160.00 | 0.75 | 0.25 | 2.55 | 0.00 | - | 1 | 15 | 52.42% |
Putsfor16 August 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| KLAC240816P00610000 | 2024-06-04 10:56AM EDT | 610.00 | 4.70 | 0.35 | 4.80 | 0.00 | - | 1 | 1 | 54.50% |
| KLAC240816P00620000 | 2024-06-03 3:41PM EDT | 620.00 | 5.80 | 0.45 | 5.80 | 0.00 | - | 20 | 20 | 54.55% |
| KLAC240816P00640000 | 2024-06-05 2:26PM EDT | 640.00 | 5.15 | 0.80 | 6.70 | 0.00 | - | 3 | 4 | 51.51% |
| KLAC240816P00650000 | 2024-06-26 11:14AM EDT | 650.00 | 3.16 | 2.15 | 3.80 | 0.00 | - | 1 | 5 | 42.35% |
| KLAC240816P00660000 | 2024-06-24 2:34PM EDT | 660.00 | 5.10 | 2.15 | 7.60 | 0.00 | - | 2 | 6 | 48.20% |
| KLAC240816P00670000 | 2024-06-26 3:04PM EDT | 670.00 | 5.25 | 3.20 | 5.40 | 0.00 | - | 2 | 5 | 41.41% |
| KLAC240816P00680000 | 2024-06-26 3:04PM EDT | 680.00 | 6.35 | 4.10 | 6.60 | 0.00 | - | 1 | 1,002 | 41.32% |
| KLAC240816P00690000 | 2024-06-24 2:15PM EDT | 690.00 | 8.40 | 5.10 | 7.70 | 0.00 | - | 1 | 5 | 40.75% |
| KLAC240816P00700000 | 2024-06-27 11:28AM EDT | 700.00 | 8.00 | 6.30 | 9.20 | -2.50 | -23.81% | 1 | 3 | 40.54% |
| KLAC240816P00720000 | 2024-06-27 12:29PM EDT | 720.00 | 11.00 | 8.80 | 12.60 | -3.78 | -25.58% | 1 | 15 | 39.80% |
| KLAC240816P00730000 | 2024-06-24 3:35PM EDT | 730.00 | 16.50 | 10.80 | 14.20 | 0.00 | - | 500 | 508 | 38.91% |
| KLAC240816P00740000 | 2024-06-25 2:32PM EDT | 740.00 | 14.60 | 13.40 | 16.70 | 0.00 | - | 7 | 59 | 38.80% |
| KLAC240816P00750000 | 2024-06-27 2:05PM EDT | 750.00 | 17.40 | 15.50 | 19.30 | -4.44 | -20.33% | 3 | 55 | 38.49% |
| KLAC240816P00760000 | 2024-06-27 3:41PM EDT | 760.00 | 19.33 | 18.90 | 21.50 | -0.17 | -0.87% | 1 | 11 | 37.50% |
| KLAC240816P00770000 | 2024-06-27 3:41PM EDT | 770.00 | 22.37 | 22.10 | 25.10 | -6.08 | -21.37% | 1 | 8 | 37.60% |
| KLAC240816P00780000 | 2024-06-26 1:11PM EDT | 780.00 | 27.00 | 25.70 | 28.40 | -3.00 | -10.00% | 1 | 6 | 37.10% |
| KLAC240816P00790000 | 2024-06-27 10:04AM EDT | 790.00 | 28.00 | 28.40 | 32.30 | -5.24 | -15.76% | 1 | 123 | 36.84% |
| KLAC240816P00800000 | 2024-06-27 3:53PM EDT | 800.00 | 35.42 | 33.80 | 36.60 | -6.38 | -15.26% | 2 | 7 | 36.63% |
| KLAC240816P00810000 | 2024-06-27 3:53PM EDT | 810.00 | 40.02 | 36.70 | 40.90 | -0.58 | -1.43% | 1 | 12 | 36.12% |
| KLAC240816P00820000 | 2024-06-27 1:07PM EDT | 820.00 | 43.00 | 42.40 | 46.00 | -2.50 | -5.49% | 3 | 17 | 35.98% |
| KLAC240816P00830000 | 2024-06-27 2:27PM EDT | 830.00 | 49.60 | 47.80 | 51.40 | -1.30 | -2.55% | 1 | 55 | 35.78% |
| KLAC240816P00840000 | 2024-06-26 10:14AM EDT | 840.00 | 54.00 | 53.20 | 57.00 | 0.00 | - | 1 | 56 | 35.46% |
| KLAC240816P00850000 | 2024-06-26 10:05AM EDT | 850.00 | 59.10 | 58.60 | 64.60 | 0.00 | - | 3 | 6 | 36.54% |
| KLAC240816P00860000 | 2024-06-21 11:24AM EDT | 860.00 | 65.10 | 64.30 | 71.70 | 0.00 | - | 3 | 6 | 36.95% |
| KLAC240816P00870000 | 2024-06-25 2:47PM EDT | 870.00 | 76.30 | 71.30 | 78.50 | 0.00 | - | 1 | 4 | 36.83% |
| KLAC240816P00890000 | 2024-06-18 11:03AM EDT | 890.00 | 60.30 | 87.10 | 93.10 | 0.00 | - | - | 1 | 36.71% |
© 2024 Yahoo. All rights reserved.