KLA Corporation (KLAC)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
Callsfor28 January 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| KLAC220128C00325000 | 2022-01-18 9:32AM EST | 325.00 | 109.12 | 55.00 | 59.00 | 0.00 | - | - | 0 | 161.87% |
| KLAC220128C00350000 | 2022-01-21 12:02PM EST | 350.00 | 36.00 | 27.30 | 31.50 | +36.00 | - | 1 | 1 | 90.04% |
| KLAC220128C00355000 | 2022-01-21 11:21AM EST | 355.00 | 36.00 | 24.30 | 28.00 | +36.00 | - | 2 | 0 | 91.22% |
| KLAC220128C00360000 | 2022-01-21 10:53AM EST | 360.00 | 32.19 | 20.60 | 23.80 | -11.11 | -25.66% | 2 | 3 | 86.41% |
| KLAC220128C00365000 | 2022-01-11 3:22PM EST | 365.00 | 61.20 | 17.70 | 21.00 | 0.00 | - | 1 | 3 | 87.06% |
| KLAC220128C00370000 | 2022-01-20 3:58PM EST | 370.00 | 22.45 | 14.80 | 18.00 | 0.00 | - | 2 | 1 | 85.56% |
| KLAC220128C00375000 | 2022-01-21 3:57PM EST | 375.00 | 12.90 | 12.10 | 15.50 | +12.90 | - | 54 | 0 | 84.57% |
| KLAC220128C00380000 | 2022-01-21 2:35PM EST | 380.00 | 12.60 | 10.10 | 13.00 | +12.60 | - | 20 | 0 | 84.07% |
| KLAC220128C00385000 | 2022-01-21 3:43PM EST | 385.00 | 10.85 | 7.70 | 10.60 | -29.65 | -73.21% | 13 | 1 | 81.10% |
| KLAC220128C00390000 | 2022-01-21 2:24PM EST | 390.00 | 9.85 | 5.70 | 9.30 | -1.32 | -11.82% | 20 | 3 | 81.02% |
| KLAC220128C00395000 | 2022-01-21 3:40PM EST | 395.00 | 7.00 | 4.10 | 6.80 | -3.50 | -33.33% | 11 | 13 | 76.61% |
| KLAC220128C00397500 | 2022-01-21 2:42PM EST | 397.50 | 6.00 | 3.80 | 6.50 | +6.00 | - | 23 | 7 | 78.67% |
| KLAC220128C00400000 | 2022-01-21 1:17PM EST | 400.00 | 7.55 | 3.20 | 5.70 | -8.70 | -53.54% | 14 | 23 | 77.58% |
| KLAC220128C00402500 | 2022-01-21 12:55PM EST | 402.50 | 5.10 | 2.95 | 5.80 | +5.10 | - | 9 | 17 | 80.84% |
| KLAC220128C00405000 | 2022-01-21 1:17PM EST | 405.00 | 6.20 | 2.75 | 4.80 | -4.95 | -44.39% | 15 | 15 | 79.79% |
| KLAC220128C00407500 | 2022-01-21 1:29PM EST | 407.50 | 4.00 | 2.55 | 4.00 | +4.00 | - | 6 | 1 | 79.10% |
| KLAC220128C00410000 | 2022-01-21 3:43PM EST | 410.00 | 3.50 | 2.50 | 4.30 | -2.99 | -46.07% | 35 | 45 | 83.62% |
| KLAC220128C00412500 | 2022-01-20 3:09PM EST | 412.50 | 5.60 | 1.75 | 3.70 | 0.00 | - | 20 | 12 | 80.73% |
| KLAC220128C00415000 | 2022-01-20 11:36AM EST | 415.00 | 8.50 | 0.70 | 4.40 | 0.00 | - | 8 | 17 | 82.15% |
| KLAC220128C00417500 | 2022-01-20 3:31PM EST | 417.50 | 4.20 | 0.60 | 3.80 | +4.20 | - | - | 32 | 81.54% |
| KLAC220128C00420000 | 2022-01-21 2:19PM EST | 420.00 | 2.50 | 0.65 | 3.10 | -1.30 | -34.21% | 42 | 61 | 80.79% |
| KLAC220128C00422500 | 2022-01-18 1:09PM EST | 422.50 | 17.00 | 0.75 | 2.95 | +17.00 | - | - | 13 | 83.33% |
| KLAC220128C00425000 | 2022-01-21 2:09PM EST | 425.00 | 2.45 | 0.55 | 3.00 | -1.15 | -31.94% | 42 | 35 | 85.18% |
| KLAC220128C00427500 | 2022-01-21 1:11PM EST | 427.50 | 2.00 | 0.25 | 3.10 | -2.40 | -54.55% | 1 | 11 | 86.62% |
| KLAC220128C00430000 | 2022-01-21 2:09PM EST | 430.00 | 2.05 | 0.65 | 3.00 | -1.65 | -44.59% | 7 | 65 | 91.28% |
| KLAC220128C00432500 | 2022-01-20 1:04PM EST | 432.50 | 3.75 | 0.55 | 2.70 | 0.00 | - | 34 | 35 | 91.26% |
| KLAC220128C00435000 | 2022-01-21 2:46PM EST | 435.00 | 1.45 | 0.40 | 2.25 | -2.15 | -59.72% | 5 | 37 | 89.40% |
| KLAC220128C00437500 | 2022-01-19 12:08PM EST | 437.50 | 3.90 | 0.20 | 2.95 | 0.00 | - | 1 | 15 | 95.70% |
| KLAC220128C00440000 | 2022-01-20 2:59PM EST | 440.00 | 1.80 | 0.30 | 2.25 | 0.00 | - | 4 | 17 | 93.55% |
| KLAC220128C00445000 | 2022-01-20 11:43AM EST | 445.00 | 2.30 | 0.10 | 2.40 | 0.00 | - | 2 | 36 | 97.95% |
| KLAC220128C00450000 | 2022-01-21 10:50AM EST | 450.00 | 1.10 | 0.40 | 1.10 | -0.59 | -34.91% | 4 | 94 | 92.53% |
| KLAC220128C00455000 | 2022-01-19 2:16PM EST | 455.00 | 1.60 | 0.00 | 2.95 | 0.00 | - | 1 | 13 | 111.16% |
| KLAC220128C00460000 | 2022-01-21 9:51AM EST | 460.00 | 0.33 | 0.15 | 2.75 | -1.09 | -76.76% | 1 | 30 | 115.33% |
| KLAC220128C00465000 | 2022-01-14 12:59PM EST | 465.00 | 4.60 | 0.00 | 2.70 | 0.00 | - | 7 | 8 | 118.02% |
| KLAC220128C00470000 | 2022-01-19 1:36PM EST | 470.00 | 0.95 | 0.00 | 2.60 | 0.00 | - | 6 | 9 | 121.46% |
| KLAC220128C00475000 | 2022-01-18 2:34PM EST | 475.00 | 1.68 | 0.00 | 2.55 | 0.00 | - | 2 | 15 | 125.24% |
| KLAC220128C00480000 | 2022-01-12 3:29PM EST | 480.00 | 1.98 | 0.00 | 2.50 | 0.00 | - | 4 | 12 | 128.91% |
| KLAC220128C00485000 | 2022-01-13 12:45PM EST | 485.00 | 2.22 | 0.00 | 2.45 | 0.00 | - | 10 | 20 | 132.47% |
| KLAC220128C00490000 | 2022-01-18 11:16AM EST | 490.00 | 1.65 | 0.00 | 2.40 | 0.00 | - | 2 | 3 | 135.99% |
| KLAC220128C00495000 | 2022-01-18 12:08AM EST | 495.00 | 2.50 | 0.00 | 2.35 | 0.00 | - | 1 | 1 | 139.36% |
| KLAC220128C00500000 | 2022-01-18 10:43AM EST | 500.00 | 0.74 | 0.00 | 0.50 | 0.00 | - | 7 | 11 | 112.01% |
| KLAC220128C00505000 | 2021-12-30 1:24PM EST | 505.00 | 0.75 | 0.00 | 2.30 | 0.00 | - | - | 1 | 146.44% |
| KLAC220128C00510000 | 2022-01-18 12:08AM EST | 510.00 | 2.55 | 0.00 | 2.25 | 0.00 | - | - | 10 | 149.61% |
| KLAC220128C00520000 | 2022-01-21 11:07AM EST | 520.00 | 0.15 | 0.00 | 0.25 | -0.11 | -42.31% | 18 | 57 | 114.45% |
Putsfor28 January 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| KLAC220128P00300000 | 2022-01-21 3:55PM EST | 300.00 | 0.80 | 0.20 | 1.80 | +0.40 | +100.00% | 1 | 52 | 114.99% |
| KLAC220128P00310000 | 2022-01-21 10:23AM EST | 310.00 | 1.20 | 0.45 | 2.60 | +1.20 | - | 1 | 0 | 110.89% |
| KLAC220128P00320000 | 2022-01-21 3:57PM EST | 320.00 | 1.53 | 0.50 | 3.00 | +0.03 | +2.00% | 6 | 1 | 99.27% |
| KLAC220128P00325000 | 2022-01-18 12:08AM EST | 325.00 | 1.70 | 1.15 | 3.80 | 0.00 | - | - | 4 | 101.03% |
| KLAC220128P00330000 | 2022-01-19 11:43AM EST | 330.00 | 1.00 | 1.35 | 5.00 | 0.00 | - | 1 | 1 | 100.56% |
| KLAC220128P00335000 | 2022-01-21 3:53PM EST | 335.00 | 3.26 | 1.90 | 5.00 | +1.15 | +54.50% | 3 | 4 | 94.69% |
| KLAC220128P00340000 | 2022-01-21 9:53AM EST | 340.00 | 3.44 | 2.20 | 5.60 | +1.42 | +70.30% | 10 | 21 | 89.97% |
| KLAC220128P00345000 | 2022-01-14 1:53PM EST | 345.00 | 0.40 | 3.30 | 6.00 | 0.00 | - | 2 | 8 | 87.01% |
| KLAC220128P00350000 | 2022-01-21 10:06AM EST | 350.00 | 5.80 | 4.60 | 7.40 | +4.23 | +269.43% | 2 | 32 | 87.40% |
| KLAC220128P00355000 | 2022-01-21 3:53PM EST | 355.00 | 7.00 | 5.00 | 9.50 | -0.50 | -6.67% | 3 | 3 | 85.47% |
| KLAC220128P00360000 | 2022-01-21 3:47PM EST | 360.00 | 8.00 | 6.60 | 9.60 | +2.48 | +44.93% | 12 | 14 | 79.71% |
| KLAC220128P00365000 | 2022-01-20 3:47PM EST | 365.00 | 6.20 | 8.20 | 11.20 | 0.00 | - | 4 | 12 | 77.41% |
| KLAC220128P00370000 | 2022-01-21 10:43AM EST | 370.00 | 9.80 | 11.30 | 13.70 | +3.40 | +53.12% | 4 | 24 | 80.52% |
| KLAC220128P00375000 | 2022-01-21 3:48PM EST | 375.00 | 13.48 | 12.70 | 15.80 | +7.18 | +113.97% | 7 | 15 | 75.85% |
| KLAC220128P00380000 | 2022-01-21 3:45PM EST | 380.00 | 16.20 | 15.90 | 18.80 | +7.20 | +80.00% | 10 | 69 | 77.28% |
| KLAC220128P00385000 | 2022-01-21 3:32PM EST | 385.00 | 19.20 | 18.50 | 21.90 | +5.27 | +37.83% | 12 | 18 | 75.59% |
| KLAC220128P00390000 | 2022-01-21 12:15PM EST | 390.00 | 19.70 | 21.60 | 25.00 | +7.50 | +61.48% | 18 | 20 | 73.60% |
| KLAC220128P00395000 | 2022-01-21 3:49PM EST | 395.00 | 25.08 | 25.00 | 28.20 | +13.48 | +116.21% | 4 | 59 | 70.91% |
| KLAC220128P00397500 | 2022-01-20 2:15PM EST | 397.50 | 14.14 | 27.00 | 30.90 | +14.14 | - | - | 7 | 73.88% |
| KLAC220128P00400000 | 2022-01-21 1:34PM EST | 400.00 | 25.13 | 29.00 | 33.10 | +10.35 | +70.03% | 5 | 73 | 74.79% |
| KLAC220128P00402500 | 2022-01-19 2:07PM EST | 402.50 | 15.10 | 31.00 | 35.20 | 0.00 | - | 37 | 39 | 75.00% |
| KLAC220128P00405000 | 2022-01-21 10:57AM EST | 405.00 | 25.56 | 33.00 | 36.50 | +8.96 | +53.98% | 5 | 45 | 71.34% |
| KLAC220128P00407500 | 2022-01-20 11:55AM EST | 407.50 | 16.00 | 35.50 | 38.60 | 0.00 | - | 3 | 20 | 72.85% |
| KLAC220128P00410000 | 2022-01-21 11:11AM EST | 410.00 | 29.70 | 37.50 | 41.70 | +5.03 | +20.39% | 1 | 44 | 76.59% |
| KLAC220128P00412500 | 2022-01-20 11:38AM EST | 412.50 | 19.00 | 39.50 | 43.30 | +19.00 | - | - | 13 | 72.58% |
| KLAC220128P00415000 | 2022-01-21 2:04PM EST | 415.00 | 37.83 | 42.00 | 45.60 | +2.53 | +7.17% | 3 | 202 | 74.44% |
| KLAC220128P00417500 | 2022-01-19 3:47PM EST | 417.50 | 26.90 | 43.50 | 46.90 | +26.90 | - | - | 1 | 61.77% |
| KLAC220128P00420000 | 2022-01-20 3:38PM EST | 420.00 | 35.80 | 46.00 | 49.10 | 0.00 | - | 24 | 80 | 61.28% |
| KLAC220128P00425000 | 2022-01-18 11:51AM EST | 425.00 | 14.74 | 51.00 | 55.10 | 0.00 | - | 28 | 19 | 75.39% |
| KLAC220128P00427500 | 2022-01-18 10:39AM EST | 427.50 | 17.68 | 53.00 | 57.80 | +17.68 | - | - | 4 | 75.39% |
| KLAC220128P00430000 | 2022-01-20 11:09AM EST | 430.00 | 28.46 | 55.50 | 60.20 | 0.00 | - | 1 | 31 | 76.90% |
| KLAC220128P00432500 | 2022-01-18 12:08AM EST | 432.50 | 13.30 | 58.20 | 62.50 | 0.00 | - | 4 | 4 | 79.35% |
| KLAC220128P00435000 | 2022-01-21 9:40AM EST | 435.00 | 54.19 | 60.50 | 65.00 | +1.99 | +3.81% | 1 | 11 | 79.74% |
| KLAC220128P00437500 | 2022-01-18 12:08AM EST | 437.50 | 17.50 | 62.50 | 67.00 | 0.00 | - | 2 | 6 | 68.36% |
| KLAC220128P00440000 | 2022-01-21 10:15AM EST | 440.00 | 68.15 | 65.00 | 68.90 | +22.55 | +49.45% | 10 | 11 | 103.25% |
| KLAC220128P00445000 | 2022-01-13 10:24AM EST | 445.00 | 16.00 | 70.00 | 74.60 | 0.00 | - | 5 | 6 | 76.37% |
| KLAC220128P00450000 | 2022-01-20 12:14PM EST | 450.00 | 49.67 | 75.00 | 79.50 | +49.67 | - | - | 12 | 78.32% |
| KLAC220128P00455000 | 2022-01-19 11:58AM EST | 455.00 | 56.17 | 79.50 | 84.40 | 0.00 | - | 1 | 0 | 125.15% |
| KLAC220128P00465000 | 2022-01-19 11:58AM EST | 465.00 | 65.61 | 89.50 | 94.40 | +65.61 | - | - | 1 | 134.94% |
| KLAC220128P00475000 | 2021-12-27 2:31PM EST | 475.00 | 41.51 | 99.50 | 104.20 | 0.00 | - | - | 1 | 141.43% |
© 2022 Yahoo. All rights reserved.
