KLA Corporation (KLAC)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Calls
17 January 2025
Puts
| Last price | Change | % change | Volume | Open interest | Strike | Last price | Change | % change | Volume | Open interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 199.27 | 0.00 | - | 2 | 0 | 135.00 | 0.15 | 0.00 | - | 66 | 122 |
| 195.27 | 0.00 | - | 2 | 0 | 140.00 | 0.14 | 0.00 | - | 1 | 4 |
| - | - | - | - | - | 145.00 | 0.13 | 0.00 | - | 1 | 1 |
| - | - | - | - | - | 150.00 | 0.13 | 0.00 | - | 29 | 33 |
| 377.03 | 0.00 | - | 8 | 0 | 155.00 | 0.12 | 0.00 | - | 29 | 30 |
| - | - | - | - | - | 160.00 | 0.13 | 0.00 | - | 4 | 8 |
| 367.70 | 0.00 | - | 8 | 12 | 165.00 | 0.14 | 0.00 | - | 1 | 3 |
| - | - | - | - | - | 170.00 | 0.95 | 0.00 | - | 3 | 13 |
| 227.00 | 0.00 | - | 2 | 3 | 175.00 | 3.10 | 0.00 | - | 1 | 14 |
| 208.50 | 0.00 | - | 1 | 3 | 180.00 | 0.10 | 0.00 | - | 1 | 4 |
| - | - | - | - | - | 185.00 | 2.03 | 0.00 | - | 3 | 2 |
| 215.17 | 0.00 | - | - | 0 | 190.00 | 0.20 | 0.00 | - | 1 | 2 |
| 172.00 | 0.00 | - | 2 | 3 | 195.00 | 9.90 | 0.00 | - | 12 | 14 |
| 349.15 | 0.00 | - | 8 | 5 | 200.00 | 4.80 | 0.00 | - | 2 | 7 |
| 298.50 | 0.00 | - | 2 | 1 | 210.00 | 0.45 | 0.00 | - | 1 | 7 |
| 102.85 | 0.00 | - | - | 1 | 220.00 | 0.55 | 0.00 | - | 2 | 17 |
| 238.00 | 0.00 | - | 1 | 1 | 230.00 | 0.70 | 0.00 | - | 3 | 14 |
| - | - | - | - | - | 240.00 | 0.59 | 0.00 | - | 5 | 34 |
| 335.96 | 0.00 | - | 1 | 24 | 250.00 | 0.70 | 0.00 | - | 1 | 39 |
| 178.50 | 0.00 | - | 2 | 4 | 260.00 | 0.90 | 0.00 | - | 1 | 43 |
| 181.80 | 0.00 | - | 1 | 2 | 270.00 | 9.90 | 0.00 | - | 10 | 14 |
| 205.80 | 0.00 | - | 2 | 2 | 280.00 | 1.49 | 0.00 | - | 4 | 56 |
| 190.30 | 0.00 | - | 1 | 0 | 290.00 | 1.95 | 0.00 | - | 11 | 27 |
| 300.00 | 0.00 | - | 20 | 25 | 300.00 | 0.68 | 0.00 | - | 11 | 303 |
| 104.60 | 0.00 | - | 1 | 1 | 310.00 | 6.40 | 0.00 | - | 14 | 29 |
| 100.00 | 0.00 | - | 5 | 5 | 320.00 | 1.60 | 0.00 | - | 2 | 22 |
| 338.81 | 0.00 | - | 1 | 6 | 330.00 | 4.10 | 0.00 | - | 1 | 17 |
| 178.00 | 0.00 | - | 1 | 1 | 340.00 | 1.13 | 0.00 | - | 7 | 24 |
| 312.00 | 0.00 | - | 2 | 7 | 350.00 | 1.33 | 0.00 | - | 2 | 123 |
| 339.00 | 0.00 | - | 1 | 6 | 360.00 | 3.25 | 0.00 | - | 5 | 228 |
| 261.50 | 0.00 | - | 3 | 5 | 370.00 | 3.46 | 0.00 | - | 1 | 142 |
| 326.00 | 0.00 | - | 3 | 6 | 380.00 | 5.00 | 0.00 | - | 1 | 36 |
| 306.70 | 0.00 | - | 1 | 3 | 390.00 | 6.90 | 0.00 | - | 9 | 19 |
| 287.10 | 0.00 | - | 2 | 22 | 400.00 | 7.70 | 0.00 | - | 1 | 73 |
| 292.65 | 0.00 | - | 1 | 6 | 410.00 | 6.70 | 0.00 | - | 3 | 43 |
| 322.40 | 0.00 | - | 1 | 5 | 420.00 | 7.46 | 0.00 | - | 1 | 56 |
| 249.80 | 0.00 | - | 1 | 11 | 430.00 | 13.40 | 0.00 | - | 2 | 78 |
| 115.83 | 0.00 | - | 1 | 4 | 440.00 | 15.20 | 0.00 | - | 13 | 82 |
| 213.70 | 0.00 | - | 1 | 254 | 450.00 | 4.90 | -1.20 | -19.67% | 45 | 96 |
| 183.61 | 0.00 | - | 1 | 36 | 460.00 | 6.20 | 0.00 | - | 1 | 140 |
| 209.73 | 0.00 | - | 1 | 68 | 470.00 | 9.60 | 0.00 | - | 15 | 33 |
| 242.49 | 0.00 | - | 2 | 168 | 480.00 | 19.30 | 0.00 | - | 1 | 32 |
| 157.16 | 0.00 | - | 3 | 190 | 490.00 | 10.80 | 0.00 | - | 2 | 24 |
| 187.29 | 0.00 | - | 2 | 50 | 500.00 | 15.30 | 0.00 | - | 2 | 71 |
| 216.44 | 0.00 | - | 1 | 63 | 510.00 | 24.90 | 0.00 | - | 1 | 19 |
| 228.62 | 0.00 | - | 1 | 25 | 520.00 | 20.90 | 0.00 | - | 1 | 133 |
| 146.81 | 0.00 | - | 1 | 38 | 530.00 | 20.06 | 0.00 | - | 1 | 110 |
| 208.40 | +34.20 | +19.63% | 11 | 142 | 540.00 | 24.00 | 0.00 | - | 2 | 126 |
| 179.10 | 0.00 | - | 15 | 99 | 560.00 | 28.50 | 0.00 | - | 1 | 96 |
| 172.90 | 0.00 | - | 11 | 42 | 580.00 | 23.70 | -4.30 | -15.36% | 3 | 138 |
| 161.40 | +57.86 | +55.88% | 1 | 87 | 600.00 | 33.45 | 0.00 | - | 13 | 196 |
| 137.60 | 0.00 | - | 15 | 101 | 620.00 | 52.10 | 0.00 | - | 2 | 59 |
| 101.15 | 0.00 | - | 1 | 43 | 640.00 | 60.40 | 0.00 | - | 2 | 34 |
| 105.53 | 0.00 | - | 1 | 181 | 660.00 | 49.10 | -0.30 | -0.61% | 1 | 37 |
| 85.80 | 0.00 | - | 9 | 102 | 680.00 | 55.80 | -7.00 | -11.15% | 6 | 147 |
| 94.40 | +16.80 | +21.65% | 1 | 99 | 700.00 | 64.50 | -6.70 | -9.41% | 20 | 46 |
| 95.47 | +5.47 | +6.08% | 5 | 51 | 720.00 | 81.20 | 0.00 | - | 4 | 5 |
| 78.30 | -3.60 | -4.40% | 3 | 122 | 740.00 | 84.30 | -7.80 | -8.47% | 10 | 66 |
| 69.70 | +14.90 | +27.19% | 1 | 44 | 760.00 | 96.90 | 0.00 | - | 3 | 12 |
| 59.90 | +5.20 | +9.51% | 2 | 42 | 780.00 | 117.10 | 0.00 | - | 8 | 8 |
| 56.60 | +5.50 | +10.76% | 6 | 94 | 800.00 | 149.50 | 0.00 | - | 10 | 11 |
| 51.10 | 0.00 | - | 3 | 45 | 820.00 | 135.89 | -11.05 | -7.52% | 1 | 1 |
| 51.00 | 0.00 | - | 20 | 28 | 840.00 | - | - | - | - | - |
| 29.10 | 0.00 | - | 1 | 13 | 860.00 | - | - | - | - | - |
| 24.50 | 0.00 | - | 1 | 31 | 880.00 | - | - | - | - | - |
| 30.10 | -10.40 | -25.68% | 1 | 11 | 900.00 | - | - | - | - | - |
| 25.30 | +11.90 | +88.81% | 13 | 16 | 920.00 | - | - | - | - | - |
| 25.00 | 0.00 | - | 3 | 46 | 940.00 | - | - | - | - | - |
| 13.28 | 0.00 | - | 40 | 39 | 960.00 | - | - | - | - | - |
| 32.60 | 0.00 | - | 1 | 0 | 980.00 | - | - | - | - | - |
| 10.85 | 0.00 | - | 1 | 4 | 1,000.00 | - | - | - | - | - |
| 12.90 | 0.00 | - | 1 | 3 | 1,020.00 | - | - | - | - | - |
| 10.40 | 0.00 | - | 1 | 6 | 1,040.00 | - | - | - | - | - |
| 4.20 | 0.00 | - | 1 | 1 | 1,080.00 | - | - | - | - | - |
© 2024 Yahoo. All rights reserved.