KLA Corporation (KLAC)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor20 June 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| KLAC250620C00410000 | 2024-02-16 4:38PM EDT | 410.00 | 288.90 | 302.00 | 310.00 | 0.00 | - | 1 | 1 | 42.53% |
| KLAC250620C00500000 | 2024-02-07 4:59PM EDT | 500.00 | 169.59 | 247.00 | 254.50 | 0.00 | - | - | 1 | 49.64% |
| KLAC250620C00600000 | 2024-04-26 12:54PM EDT | 600.00 | 181.60 | 176.50 | 183.00 | -2.93 | -1.59% | 4 | 4 | 44.42% |
| KLAC250620C00610000 | 2024-03-07 10:59AM EDT | 610.00 | 196.05 | 156.60 | 165.30 | 0.00 | - | 1 | 1 | 39.66% |
| KLAC250620C00620000 | 2024-02-08 4:07PM EDT | 620.00 | 112.95 | 170.00 | 175.00 | 0.00 | - | - | 0 | 45.39% |
| KLAC250620C00630000 | 2024-02-09 10:30AM EDT | 630.00 | 113.00 | 162.60 | 170.00 | 0.00 | - | - | 7 | 45.40% |
| KLAC250620C00650000 | 2024-04-18 10:33AM EDT | 650.00 | 117.74 | 147.80 | 153.00 | 0.00 | - | 1 | 2 | 42.76% |
| KLAC250620C00660000 | 2024-04-18 9:30AM EDT | 660.00 | 114.90 | 142.30 | 147.80 | 0.00 | - | - | 1 | 42.59% |
| KLAC250620C00670000 | 2024-04-05 3:39PM EDT | 670.00 | 128.92 | 136.00 | 141.80 | 0.00 | - | 2 | 1 | 42.11% |
| KLAC250620C00680000 | 2024-04-01 9:31AM EDT | 680.00 | 134.90 | 130.00 | 136.80 | 0.00 | - | 12 | 5 | 41.94% |
| KLAC250620C00690000 | 2024-04-18 10:03AM EDT | 690.00 | 98.50 | 125.00 | 132.00 | 0.00 | - | 3 | 19 | 41.79% |
| KLAC250620C00700000 | 2024-02-15 3:54PM EDT | 700.00 | 106.17 | 115.00 | 124.00 | 0.00 | - | 1 | 1 | 40.51% |
| KLAC250620C00720000 | 2024-04-26 11:16AM EDT | 720.00 | 114.00 | 112.80 | 117.00 | +22.60 | +24.73% | 4 | 4 | 40.91% |
| KLAC250620C00740000 | 2024-04-05 3:39PM EDT | 740.00 | 98.84 | 101.00 | 108.00 | 0.00 | - | 2 | 9 | 40.48% |
| KLAC250620C00760000 | 2024-02-15 1:24PM EDT | 760.00 | 79.70 | 91.00 | 99.00 | 0.00 | - | 1 | 7 | 39.89% |
| KLAC250620C00780000 | 2024-04-01 3:45PM EDT | 780.00 | 96.00 | 87.80 | 92.00 | 0.00 | - | 3 | 10 | 39.81% |
| KLAC250620C00800000 | 2024-04-03 12:00PM EDT | 800.00 | 85.02 | 80.30 | 84.90 | 0.00 | - | 1 | 9 | 39.56% |
| KLAC250620C00820000 | 2024-04-01 3:41PM EDT | 820.00 | 80.40 | 73.50 | 78.00 | 0.00 | - | 1 | 10 | 39.24% |
| KLAC250620C00840000 | 2024-02-12 2:37PM EDT | 840.00 | 54.20 | 66.30 | 73.90 | 0.00 | - | - | 1 | 39.72% |
| KLAC250620C00860000 | 2024-02-12 2:38PM EDT | 860.00 | 49.40 | 60.10 | 68.90 | 0.00 | - | 1 | 13 | 39.78% |
| KLAC250620C00880000 | 2024-02-15 11:21AM EDT | 880.00 | 46.50 | 54.00 | 62.00 | 0.00 | - | 3 | 12 | 39.06% |
| KLAC250620C00920000 | 2024-03-19 11:10AM EDT | 920.00 | 43.60 | 29.60 | 36.80 | 0.00 | - | 2 | 14 | 32.84% |
| KLAC250620C00940000 | 2024-02-27 3:43PM EDT | 940.00 | 43.85 | 40.40 | 46.90 | 0.00 | - | - | 2 | 38.08% |
| KLAC250620C00960000 | 2024-03-12 11:25AM EDT | 960.00 | 44.50 | 40.70 | 44.70 | 0.00 | - | - | 21 | 38.59% |
| KLAC250620C00980000 | 2024-03-04 4:06PM EDT | 980.00 | 49.20 | 36.40 | 41.50 | 0.00 | - | 7 | 5 | 38.63% |
| KLAC250620C01000000 | 2024-04-26 2:32PM EDT | 1,000.00 | 34.11 | 31.40 | 37.00 | -3.89 | -10.24% | 41 | 22 | 38.04% |
| KLAC250620C01020000 | 2024-02-29 11:35AM EDT | 1,020.00 | 30.00 | 27.00 | 33.90 | 0.00 | - | 16 | 24 | 37.91% |
Putsfor20 June 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| KLAC250620P00350000 | 2024-02-09 12:55PM EDT | 350.00 | 8.70 | 2.00 | 10.00 | 0.00 | - | - | 1 | 48.15% |
| KLAC250620P00360000 | 2024-03-21 10:34AM EDT | 360.00 | 5.29 | 6.10 | 13.20 | 0.00 | - | - | 1 | 50.10% |
| KLAC250620P00380000 | 2024-02-20 10:59AM EDT | 380.00 | 12.50 | 3.00 | 12.00 | 0.00 | - | - | 1 | 45.54% |
| KLAC250620P00430000 | 2024-02-08 11:27AM EDT | 430.00 | 20.50 | 12.20 | 17.80 | 0.00 | - | - | 1 | 42.92% |
| KLAC250620P00460000 | 2024-02-12 11:17AM EDT | 460.00 | 24.40 | 15.30 | 23.30 | 0.00 | - | - | 2 | 42.21% |
| KLAC250620P00500000 | 2024-04-10 1:21PM EDT | 500.00 | 26.20 | 20.20 | 24.10 | 0.00 | - | - | 4 | 36.69% |
| KLAC250620P00520000 | 2024-03-19 12:38PM EDT | 520.00 | 33.30 | 36.20 | 41.80 | 0.00 | - | 1 | 3 | 43.05% |
| KLAC250620P00530000 | 2024-02-08 12:46PM EDT | 530.00 | 47.26 | 31.40 | 36.70 | 0.00 | - | - | 21 | 38.92% |
| KLAC250620P00540000 | 2024-03-04 4:06PM EDT | 540.00 | 32.00 | 31.50 | 37.40 | 0.00 | - | 10 | 8 | 37.71% |
| KLAC250620P00550000 | 2024-02-26 4:46PM EDT | 550.00 | 40.54 | 33.30 | 40.80 | 0.00 | - | 26 | 16 | 37.75% |
| KLAC250620P00570000 | 2024-03-14 3:51PM EDT | 570.00 | 45.80 | 45.00 | 49.10 | 0.00 | - | 37 | 41 | 38.27% |
| KLAC250620P00580000 | 2024-02-15 4:48PM EDT | 580.00 | 58.20 | 47.00 | 55.70 | 0.00 | - | 12 | 10 | 39.43% |
| KLAC250620P00590000 | 2024-04-19 3:35PM EDT | 590.00 | 66.41 | 40.60 | 46.20 | 0.00 | - | 10 | 22 | 33.85% |
| KLAC250620P00600000 | 2024-03-19 11:35AM EDT | 600.00 | 59.00 | 64.50 | 68.40 | 0.00 | - | 1 | 23 | 41.17% |
| KLAC250620P00620000 | 2024-02-09 3:02PM EDT | 620.00 | 74.80 | 58.50 | 64.90 | 0.00 | - | - | 2 | 36.38% |
| KLAC250620P00630000 | 2024-02-15 11:20AM EDT | 630.00 | 78.59 | 65.20 | 73.80 | 0.00 | - | 1 | 5 | 38.01% |
| KLAC250620P00640000 | 2024-04-12 1:16PM EDT | 640.00 | 73.00 | 58.00 | 63.90 | 0.00 | - | 18 | 19 | 32.63% |
| KLAC250620P00650000 | 2024-02-28 11:27AM EDT | 650.00 | 80.00 | 65.70 | 71.90 | 0.00 | - | 1 | 4 | 33.84% |
| KLAC250620P00660000 | 2024-02-13 4:50PM EDT | 660.00 | 98.20 | 75.50 | 83.60 | 0.00 | - | - | 1 | 36.25% |
| KLAC250620P00670000 | 2024-04-05 3:39PM EDT | 670.00 | 85.70 | 69.80 | 76.00 | 0.00 | - | 2 | 7 | 31.79% |
| KLAC250620P00680000 | 2024-04-19 9:34AM EDT | 680.00 | 105.57 | 74.30 | 80.00 | 0.00 | - | 41 | 42 | 31.40% |
| KLAC250620P00690000 | 2024-04-01 11:17AM EDT | 690.00 | 83.30 | 78.20 | 85.00 | 0.00 | - | 1 | 3 | 31.29% |
| KLAC250620P00700000 | 2024-04-01 11:17AM EDT | 700.00 | 87.80 | 83.30 | 89.00 | 0.00 | - | 1 | 5 | 30.80% |
| KLAC250620P00720000 | 2024-04-18 11:28AM EDT | 720.00 | 122.40 | 93.10 | 99.00 | 0.00 | - | 1 | 12 | 30.32% |
| KLAC250620P00740000 | 2024-04-05 3:39PM EDT | 740.00 | 121.62 | 104.00 | 110.00 | 0.00 | - | 2 | 1 | 29.96% |
© 2024 Yahoo. All rights reserved.