KLA Corporation (KLAC)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor20 December 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| KLAC241220C00430000 | 2024-04-04 9:33AM EDT | 430.00 | 290.10 | 287.50 | 295.00 | 0.00 | - | 10 | 10 | 54.02% |
| KLAC241220C00610000 | 2024-03-11 2:32PM EDT | 610.00 | 137.35 | 133.10 | 140.80 | 0.00 | - | 4 | 8 | 39.96% |
| KLAC241220C00640000 | 2024-04-19 1:41PM EDT | 640.00 | 81.55 | 122.10 | 129.00 | 0.00 | - | 1 | 2 | 42.80% |
| KLAC241220C00650000 | 2024-04-22 9:45AM EDT | 650.00 | 76.00 | 116.40 | 123.00 | 0.00 | - | 3 | 5 | 42.49% |
| KLAC241220C00660000 | 2024-04-05 10:42AM EDT | 660.00 | 103.99 | 110.50 | 118.00 | 0.00 | - | 1 | 1 | 42.58% |
| KLAC241220C00680000 | 2024-04-22 1:23PM EDT | 680.00 | 60.70 | 100.30 | 105.90 | 0.00 | - | 3 | 3 | 41.56% |
| KLAC241220C00700000 | 2024-04-26 2:49PM EDT | 700.00 | 93.75 | 89.90 | 95.00 | +25.75 | +37.87% | 1 | 11 | 40.80% |
| KLAC241220C00710000 | 2024-04-18 2:58PM EDT | 710.00 | 59.20 | 84.30 | 90.80 | 0.00 | - | - | 1 | 40.88% |
| KLAC241220C00740000 | 2024-04-22 1:23PM EDT | 740.00 | 40.60 | 70.50 | 77.00 | 0.00 | - | 1 | 2 | 40.14% |
| KLAC241220C00750000 | 2024-04-22 12:33PM EDT | 750.00 | 38.60 | 66.70 | 72.90 | 0.00 | - | 1 | 10 | 39.97% |
| KLAC241220C00760000 | 2024-04-22 10:09AM EDT | 760.00 | 37.00 | 64.10 | 69.00 | 0.00 | - | 1 | 11 | 39.82% |
| KLAC241220C00770000 | 2024-03-25 11:05AM EDT | 770.00 | 68.30 | 39.10 | 45.20 | 0.00 | - | 1 | 3 | 30.71% |
| KLAC241220C00780000 | 2024-04-12 12:49PM EDT | 780.00 | 52.90 | 56.50 | 61.80 | 0.00 | - | 1 | 3 | 39.59% |
| KLAC241220C00790000 | 2024-03-25 11:07AM EDT | 790.00 | 61.70 | 35.80 | 39.90 | 0.00 | - | 1 | 1 | 31.04% |
| KLAC241220C00800000 | 2024-04-15 10:35AM EDT | 800.00 | 52.60 | 50.20 | 54.40 | 0.00 | - | 3 | 7 | 39.00% |
| KLAC241220C00810000 | 2024-04-22 12:35PM EDT | 810.00 | 25.40 | 46.70 | 51.20 | 0.00 | - | 1 | 12 | 38.83% |
| KLAC241220C00820000 | 2024-03-22 10:30AM EDT | 820.00 | 53.30 | 20.20 | 26.60 | 0.00 | - | 3 | 1 | 28.27% |
| KLAC241220C00900000 | 2024-04-22 12:30PM EDT | 900.00 | 12.80 | 25.60 | 29.80 | 0.00 | - | 1 | 3 | 38.12% |
| KLAC241220C00930000 | 2024-04-19 12:40PM EDT | 930.00 | 12.65 | 20.90 | 24.20 | 0.00 | - | 1 | 1 | 37.64% |
| KLAC241220C00940000 | 2024-04-09 3:14PM EDT | 940.00 | 19.80 | 19.40 | 22.10 | 0.00 | - | 1 | 1 | 37.23% |
| KLAC241220C01000000 | 2024-03-28 12:01PM EDT | 1,000.00 | 14.65 | 12.10 | 15.00 | 0.00 | - | 1 | 2 | 37.04% |
| KLAC241220C01080000 | 2024-04-03 3:53PM EDT | 1,080.00 | 8.80 | 6.60 | 8.40 | 0.00 | - | 1 | 2 | 36.42% |
Putsfor20 December 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| KLAC241220P00370000 | 2024-03-22 9:30AM EDT | 370.00 | 2.40 | 3.00 | 8.00 | 0.00 | - | 1 | 1 | 51.80% |
| KLAC241220P00400000 | 2024-04-10 3:03PM EDT | 400.00 | 4.60 | 0.05 | 7.10 | 0.00 | - | 2 | 8 | 49.26% |
| KLAC241220P00410000 | 2024-03-05 12:57PM EDT | 410.00 | 4.50 | 1.60 | 7.90 | 0.00 | - | - | 1 | 48.73% |
| KLAC241220P00420000 | 2024-04-23 12:22PM EDT | 420.00 | 5.70 | 0.20 | 8.00 | 0.00 | - | 1 | 2 | 47.10% |
| KLAC241220P00450000 | 2024-04-02 9:52AM EDT | 450.00 | 7.40 | 5.10 | 9.70 | 0.00 | - | 7 | 7 | 44.17% |
| KLAC241220P00480000 | 2024-03-26 10:25AM EDT | 480.00 | 9.70 | 11.80 | 14.00 | 0.00 | - | 1 | 3 | 43.69% |
| KLAC241220P00490000 | 2024-04-24 2:17PM EDT | 490.00 | 14.60 | 8.60 | 10.20 | 0.00 | - | 1 | 4 | 38.06% |
| KLAC241220P00500000 | 2024-04-26 9:43AM EDT | 500.00 | 12.00 | 9.40 | 11.80 | -2.00 | -14.29% | 1 | 3 | 38.08% |
| KLAC241220P00510000 | 2024-04-05 10:21AM EDT | 510.00 | 15.90 | 10.70 | 13.20 | 0.00 | - | 3 | 3 | 37.77% |
| KLAC241220P00540000 | 2024-04-03 3:17PM EDT | 540.00 | 19.00 | 15.10 | 18.10 | 0.00 | - | 120 | 82 | 36.81% |
| KLAC241220P00550000 | 2024-04-26 12:14PM EDT | 550.00 | 18.90 | 16.90 | 19.80 | -17.50 | -48.08% | 1 | 4 | 36.35% |
| KLAC241220P00560000 | 2024-04-18 1:27PM EDT | 560.00 | 34.30 | 18.70 | 21.50 | 0.00 | - | 1 | 8 | 35.80% |
| KLAC241220P00570000 | 2024-04-12 3:24PM EDT | 570.00 | 31.20 | 21.00 | 24.00 | 0.00 | - | 1 | 1 | 35.71% |
| KLAC241220P00580000 | 2024-04-12 3:24PM EDT | 580.00 | 34.10 | 23.40 | 25.90 | 0.00 | - | 2 | 3 | 35.12% |
| KLAC241220P00590000 | 2024-04-12 3:24PM EDT | 590.00 | 37.10 | 25.60 | 28.50 | 0.00 | - | 1 | 1 | 34.88% |
| KLAC241220P00600000 | 2024-04-22 10:17AM EDT | 600.00 | 49.60 | 28.40 | 30.90 | 0.00 | - | 1 | 4 | 34.43% |
| KLAC241220P00610000 | 2024-04-12 3:24PM EDT | 610.00 | 43.90 | 30.80 | 34.00 | 0.00 | - | 1 | 1 | 34.28% |
| KLAC241220P00620000 | 2024-04-12 3:24PM EDT | 620.00 | 47.50 | 33.80 | 37.20 | 0.00 | - | 1 | 1 | 34.07% |
| KLAC241220P00630000 | 2024-04-12 3:24PM EDT | 630.00 | 51.30 | 37.70 | 40.40 | 0.00 | - | 1 | 1 | 33.77% |
| KLAC241220P00640000 | 2024-04-12 3:24PM EDT | 640.00 | 55.40 | 40.20 | 44.20 | 0.00 | - | 3 | 3 | 33.67% |
| KLAC241220P00650000 | 2024-04-18 12:29PM EDT | 650.00 | 67.03 | 43.90 | 47.80 | 0.00 | - | 3 | 8 | 33.38% |
| KLAC241220P00660000 | 2024-04-15 10:05AM EDT | 660.00 | 57.72 | 48.10 | 51.70 | 0.00 | - | - | 5 | 33.13% |
| KLAC241220P00670000 | 2024-04-22 10:31AM EDT | 670.00 | 87.10 | 51.90 | 55.70 | 0.00 | - | 1 | 18 | 32.84% |
| KLAC241220P00690000 | 2024-03-22 12:07PM EDT | 690.00 | 64.60 | 97.20 | 106.20 | 0.00 | - | 8 | 10 | 51.24% |
| KLAC241220P00700000 | 2024-04-22 1:21PM EDT | 700.00 | 103.70 | 65.20 | 69.20 | 0.00 | - | 2 | 7 | 32.08% |
| KLAC241220P00710000 | 2024-04-22 1:21PM EDT | 710.00 | 110.30 | 69.80 | 74.10 | 0.00 | - | 2 | 5 | 31.82% |
| KLAC241220P00720000 | 2024-03-22 12:07PM EDT | 720.00 | 78.90 | 117.30 | 126.10 | 0.00 | - | 2 | 1 | 50.39% |
| KLAC241220P00730000 | 2024-03-25 10:30AM EDT | 730.00 | 90.50 | 104.10 | 111.30 | 0.00 | - | 1 | 4 | 43.11% |
| KLAC241220P00740000 | 2024-03-22 1:58PM EDT | 740.00 | 87.10 | 133.10 | 140.40 | 0.00 | - | 13 | 11 | 51.63% |
| KLAC241220P00750000 | 2024-03-25 11:04AM EDT | 750.00 | 99.50 | 117.90 | 123.60 | 0.00 | - | 1 | 16 | 43.05% |
| KLAC241220P00800000 | 2024-04-26 10:05AM EDT | 800.00 | 130.73 | 122.00 | 129.30 | -15.35 | -10.51% | 1 | 1 | 30.31% |
| KLAC241220P00940000 | 2024-04-12 2:00PM EDT | 940.00 | 263.50 | 235.10 | 242.10 | 0.00 | - | 1 | 0 | 27.55% |
© 2024 Yahoo. All rights reserved.