KLA Corporation (KLAC)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 12:23PM EDT. Market open.
Callsfor19 April 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| KLAC240419C00430000 | 2024-04-11 10:19AM EDT | 430.00 | 256.00 | 222.60 | 228.90 | 0.00 | - | 1 | 1 | 268.16% |
| KLAC240419C00440000 | 2024-04-11 12:57PM EDT | 440.00 | 253.53 | 213.20 | 219.60 | 0.00 | - | - | 3 | 284.96% |
| KLAC240419C00590000 | 2024-04-04 3:04PM EDT | 590.00 | 88.30 | 62.10 | 69.90 | 0.00 | - | 1 | 2 | 87.28% |
| KLAC240419C00610000 | 2024-03-12 1:41PM EDT | 610.00 | 90.92 | 87.80 | 94.80 | 0.00 | - | 1 | 1 | 356.20% |
| KLAC240419C00620000 | 2024-03-15 3:44PM EDT | 620.00 | 73.40 | 59.10 | 65.90 | 0.00 | - | 2 | 15 | 226.94% |
| KLAC240419C00625000 | 2024-04-12 3:26PM EDT | 625.00 | 56.67 | 28.50 | 34.70 | 0.00 | - | 2 | 2 | 53.86% |
| KLAC240419C00630000 | 2024-04-11 1:20PM EDT | 630.00 | 70.00 | 24.30 | 30.30 | 0.00 | - | 1 | 4 | 53.64% |
| KLAC240419C00635000 | 2024-04-12 3:20PM EDT | 635.00 | 47.07 | 20.00 | 24.80 | 0.00 | - | 2 | 6 | 64.04% |
| KLAC240419C00640000 | 2024-04-17 3:55PM EDT | 640.00 | 12.00 | 15.70 | 19.80 | -11.00 | -47.83% | 2 | 34 | 55.29% |
| KLAC240419C00645000 | 2024-04-18 11:06AM EDT | 645.00 | 10.95 | 12.30 | 15.20 | -28.96 | -72.56% | 1 | 3 | 48.35% |
| KLAC240419C00650000 | 2024-04-18 9:57AM EDT | 650.00 | 7.70 | 9.10 | 10.20 | -9.30 | -54.71% | 42 | 17 | 38.22% |
| KLAC240419C00660000 | 2024-04-18 9:43AM EDT | 660.00 | 4.10 | 4.60 | 5.30 | -6.75 | -62.21% | 3 | 18 | 38.59% |
| KLAC240419C00665000 | 2024-04-18 11:58AM EDT | 665.00 | 3.30 | 2.60 | 3.10 | -4.44 | -57.36% | 8 | 62 | 35.68% |
| KLAC240419C00670000 | 2024-04-18 9:43AM EDT | 670.00 | 1.30 | 1.45 | 2.10 | -6.30 | -82.89% | 56 | 126 | 36.98% |
| KLAC240419C00675000 | 2024-04-18 11:01AM EDT | 675.00 | 0.80 | 0.80 | 1.20 | -4.57 | -85.10% | 49 | 22 | 36.35% |
| KLAC240419C00680000 | 2024-04-18 10:42AM EDT | 680.00 | 0.50 | 0.40 | 0.70 | -1.82 | -78.45% | 11 | 57 | 36.62% |
| KLAC240419C00685000 | 2024-04-18 10:31AM EDT | 685.00 | 0.35 | 0.15 | 0.50 | -2.35 | -87.04% | 1 | 55 | 38.82% |
| KLAC240419C00690000 | 2024-04-18 11:23AM EDT | 690.00 | 0.25 | 0.10 | 0.30 | -0.96 | -79.34% | 23 | 205 | 39.50% |
| KLAC240419C00695000 | 2024-04-17 3:58PM EDT | 695.00 | 0.65 | 0.00 | 0.30 | 0.00 | - | 77 | 86 | 43.95% |
| KLAC240419C00700000 | 2024-04-18 9:30AM EDT | 700.00 | 0.18 | 0.05 | 0.30 | -0.47 | -72.31% | 7 | 160 | 48.24% |
| KLAC240419C00702500 | 2024-04-17 3:50PM EDT | 702.50 | 0.60 | 0.00 | 0.30 | 0.00 | - | 112 | 109 | 50.39% |
| KLAC240419C00705000 | 2024-04-17 10:26AM EDT | 705.00 | 1.32 | 0.00 | 0.30 | 0.00 | - | 40 | 60 | 52.49% |
| KLAC240419C00707500 | 2024-04-18 9:51AM EDT | 707.50 | 0.18 | 0.00 | 0.35 | -0.83 | -82.18% | 2 | 19 | 50.10% |
| KLAC240419C00710000 | 2024-04-18 11:56AM EDT | 710.00 | 0.16 | 0.00 | 0.35 | -0.24 | -60.00% | 40 | 125 | 52.05% |
| KLAC240419C00712500 | 2024-04-17 3:59PM EDT | 712.50 | 0.27 | 0.00 | 0.45 | 0.00 | - | 15 | 84 | 56.06% |
| KLAC240419C00715000 | 2024-04-17 3:59PM EDT | 715.00 | 0.23 | 0.00 | 0.45 | +0.03 | +15.00% | 1 | 654 | 58.01% |
| KLAC240419C00720000 | 2024-04-18 11:07AM EDT | 720.00 | 1.50 | 0.00 | 1.40 | +1.15 | +328.57% | 1 | 563 | 75.10% |
| KLAC240419C00725000 | 2024-04-17 2:03PM EDT | 725.00 | 0.15 | 0.00 | 0.75 | 0.00 | - | 502 | 506 | 71.09% |
| KLAC240419C00730000 | 2024-04-17 1:40PM EDT | 730.00 | 0.15 | 0.00 | 0.15 | -0.05 | -20.00% | 1 | 250 | 59.96% |
| KLAC240419C00735000 | 2024-04-18 10:03AM EDT | 735.00 | 0.15 | 0.00 | 0.35 | +0.10 | +200.00% | 100 | 51 | 70.51% |
| KLAC240419C00740000 | 2024-04-18 9:53AM EDT | 740.00 | 0.60 | 0.00 | 0.05 | +0.44 | +275.00% | 104 | 349 | 59.38% |
| KLAC240419C00745000 | 2024-04-18 10:10AM EDT | 745.00 | 0.05 | 0.00 | 1.50 | -0.40 | -88.89% | 15 | 62 | 97.41% |
| KLAC240419C00750000 | 2024-04-16 3:24PM EDT | 750.00 | 0.61 | 0.00 | 1.50 | 0.00 | - | 30 | 147 | 101.47% |
| KLAC240419C00755000 | 2024-04-15 10:01AM EDT | 755.00 | 0.90 | 0.00 | 1.50 | 0.00 | - | 4 | 95 | 105.47% |
| KLAC240419C00760000 | 2024-04-16 3:31PM EDT | 760.00 | 0.35 | 0.00 | 1.50 | 0.00 | - | 6 | 61 | 109.47% |
| KLAC240419C00765000 | 2024-04-11 1:24PM EDT | 765.00 | 0.90 | 0.00 | 1.50 | 0.00 | - | 2 | 6 | 113.33% |
| KLAC240419C00770000 | 2024-04-15 11:04AM EDT | 770.00 | 0.35 | 0.00 | 1.50 | 0.00 | - | 30 | 57 | 117.19% |
| KLAC240419C00775000 | 2024-04-08 3:20PM EDT | 775.00 | 0.90 | 0.00 | 1.50 | 0.00 | - | 1 | 3 | 121.00% |
| KLAC240419C00780000 | 2024-04-16 11:01AM EDT | 780.00 | 0.05 | 0.00 | 0.20 | 0.00 | - | 12 | 37 | 94.34% |
| KLAC240419C00785000 | 2024-04-02 10:17AM EDT | 785.00 | 1.25 | 0.00 | 4.80 | 0.00 | - | 4 | 12 | 160.96% |
| KLAC240419C00790000 | 2024-04-17 11:34AM EDT | 790.00 | 0.03 | 0.00 | 1.50 | 0.00 | - | 2 | 31 | 132.18% |
| KLAC240419C00800000 | 2024-04-08 1:56PM EDT | 800.00 | 0.35 | 0.00 | 1.50 | 0.00 | - | 1 | 52 | 139.40% |
| KLAC240419C00810000 | 2024-03-21 12:18PM EDT | 810.00 | 4.69 | 0.00 | 1.50 | 0.00 | - | 1 | 18 | 146.48% |
| KLAC240419C00820000 | 2024-04-01 11:49AM EDT | 820.00 | 0.95 | 0.00 | 1.50 | 0.00 | - | 2 | 26 | 153.42% |
| KLAC240419C00830000 | 2024-03-21 11:18AM EDT | 830.00 | 2.27 | 0.00 | 1.50 | 0.00 | - | 1 | 3 | 160.16% |
| KLAC240419C00840000 | 2024-03-13 3:22PM EDT | 840.00 | 1.78 | 0.00 | 1.50 | 0.00 | - | - | 1 | 166.85% |
| KLAC240419C00850000 | 2024-04-10 10:07AM EDT | 850.00 | 0.05 | 0.00 | 1.50 | 0.00 | - | 2 | 13 | 173.34% |
| KLAC240419C00860000 | 2024-03-18 11:18AM EDT | 860.00 | 0.92 | 0.00 | 1.35 | 0.00 | - | - | 1 | 176.95% |
| KLAC240419C00880000 | 2024-04-09 11:44AM EDT | 880.00 | 0.05 | 0.00 | 1.50 | 0.00 | - | 15 | 21 | 192.29% |
| KLAC240419C00890000 | 2024-04-08 11:34AM EDT | 890.00 | 0.05 | 0.00 | 1.50 | 0.00 | - | 2 | 2 | 198.34% |
| KLAC240419C00900000 | 2024-04-08 11:33AM EDT | 900.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 4 | 19 | 149.22% |
| KLAC240419C00910000 | 2024-03-25 9:30AM EDT | 910.00 | 0.05 | 0.00 | 1.50 | 0.00 | - | 1 | 1 | 210.25% |
| KLAC240419C00920000 | 2024-03-21 11:49AM EDT | 920.00 | 0.20 | 0.00 | 1.50 | 0.00 | - | 1 | 5 | 216.02% |
| KLAC240419C00930000 | 2024-03-06 1:22PM EDT | 930.00 | 0.80 | 0.00 | 1.15 | 0.00 | - | 1 | 1 | 213.57% |
| KLAC240419C00980000 | 2024-03-08 4:13PM EDT | 980.00 | 0.35 | 0.00 | 2.15 | 0.00 | - | 3 | 3 | 262.26% |
Putsfor19 April 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| KLAC240419P00430000 | 2024-03-18 11:52AM EDT | 430.00 | 0.05 | 0.00 | 0.40 | 0.00 | - | - | 3 | 230.47% |
| KLAC240419P00440000 | 2024-03-11 9:57AM EDT | 440.00 | 0.30 | 0.00 | 1.35 | 0.00 | - | 1 | 1 | 257.13% |
| KLAC240419P00490000 | 2024-02-26 4:31PM EDT | 490.00 | 0.74 | 0.00 | 1.50 | 0.00 | - | 1 | 1 | 198.44% |
| KLAC240419P00500000 | 2024-02-21 12:34PM EDT | 500.00 | 1.65 | 0.00 | 1.50 | 0.00 | - | - | 1 | 186.47% |
| KLAC240419P00520000 | 2024-03-21 9:30AM EDT | 520.00 | 0.25 | 0.00 | 1.50 | 0.00 | - | 1 | 1 | 163.04% |
| KLAC240419P00530000 | 2024-02-23 11:11AM EDT | 530.00 | 1.57 | 0.00 | 1.50 | 0.00 | - | 4 | 7 | 151.51% |
| KLAC240419P00540000 | 2024-03-21 9:30AM EDT | 540.00 | 0.45 | 0.00 | 1.50 | 0.00 | - | 1 | 3 | 140.14% |
| KLAC240419P00550000 | 2024-04-15 2:06PM EDT | 550.00 | 0.05 | 0.00 | 1.50 | 0.00 | - | 2 | 9 | 128.86% |
| KLAC240419P00560000 | 2024-04-16 11:01AM EDT | 560.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | 1 | 24 | 80.86% |
| KLAC240419P00570000 | 2024-04-15 10:36AM EDT | 570.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | 10 | 28 | 72.66% |
| KLAC240419P00580000 | 2024-04-16 3:16PM EDT | 580.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 5 | 61 | 64.45% |
| KLAC240419P00590000 | 2024-04-17 11:27AM EDT | 590.00 | 0.28 | 0.00 | 0.35 | 0.00 | - | 1 | 63 | 66.02% |
| KLAC240419P00595000 | 2024-04-15 3:48PM EDT | 595.00 | 0.35 | 0.00 | 0.35 | 0.00 | - | 1 | 1 | 61.43% |
| KLAC240419P00600000 | 2024-04-17 1:40PM EDT | 600.00 | 0.26 | 0.00 | 0.30 | 0.00 | - | 2 | 101 | 55.57% |
| KLAC240419P00605000 | 2024-04-17 12:46PM EDT | 605.00 | 0.35 | 0.00 | 0.35 | 0.00 | - | 2 | 4 | 52.15% |
| KLAC240419P00610000 | 2024-04-18 11:00AM EDT | 610.00 | 0.19 | 0.00 | 0.35 | -0.06 | -24.00% | 10 | 119 | 53.32% |
| KLAC240419P00615000 | 2024-04-18 11:00AM EDT | 615.00 | 0.27 | 0.00 | 0.40 | -0.58 | -68.24% | 10 | 36 | 49.46% |
| KLAC240419P00620000 | 2024-04-18 11:39AM EDT | 620.00 | 0.28 | 0.10 | 0.35 | -0.42 | -60.00% | 2 | 132 | 43.12% |
| KLAC240419P00625000 | 2024-04-18 11:58AM EDT | 625.00 | 0.30 | 0.25 | 0.55 | -0.71 | -70.30% | 3 | 534 | 41.75% |
| KLAC240419P00630000 | 2024-04-17 12:42PM EDT | 630.00 | 1.89 | 0.40 | 0.75 | 0.00 | - | 521 | 548 | 38.97% |
| KLAC240419P00635000 | 2024-04-18 9:41AM EDT | 635.00 | 2.35 | 0.80 | 1.20 | +0.40 | +20.51% | 11 | 101 | 37.77% |
| KLAC240419P00640000 | 2024-04-18 10:06AM EDT | 640.00 | 1.23 | 1.40 | 1.75 | -1.45 | -54.10% | 4 | 200 | 35.52% |
| KLAC240419P00645000 | 2024-04-18 11:59AM EDT | 645.00 | 2.50 | 2.05 | 2.85 | -1.29 | -34.04% | 15 | 123 | 35.07% |
| KLAC240419P00650000 | 2024-04-18 11:02AM EDT | 650.00 | 4.88 | 3.90 | 4.40 | +0.33 | +7.25% | 51 | 130 | 34.49% |
| KLAC240419P00655000 | 2024-04-18 12:05PM EDT | 655.00 | 5.70 | 6.20 | 6.50 | -0.87 | -13.24% | 61 | 105 | 33.89% |
| KLAC240419P00660000 | 2024-04-18 10:45AM EDT | 660.00 | 9.00 | 8.40 | 9.50 | +0.24 | +2.74% | 8 | 161 | 34.90% |
| KLAC240419P00665000 | 2024-04-18 11:02AM EDT | 665.00 | 13.50 | 10.60 | 13.10 | +1.90 | +16.38% | 5 | 102 | 36.34% |
| KLAC240419P00670000 | 2024-04-18 12:03PM EDT | 670.00 | 14.80 | 14.70 | 17.30 | +1.31 | +9.71% | 4 | 83 | 39.16% |
| KLAC240419P00675000 | 2024-04-18 10:55AM EDT | 675.00 | 22.64 | 16.50 | 22.00 | +4.16 | +22.51% | 4 | 133 | 44.06% |
| KLAC240419P00680000 | 2024-04-18 12:03PM EDT | 680.00 | 24.35 | 23.60 | 26.80 | +6.75 | +38.35% | 5 | 232 | 49.00% |
| KLAC240419P00685000 | 2024-04-18 11:56AM EDT | 685.00 | 29.55 | 25.70 | 31.90 | +11.95 | +67.90% | 1 | 80 | 56.13% |
| KLAC240419P00690000 | 2024-04-18 11:19AM EDT | 690.00 | 33.75 | 30.30 | 36.60 | +14.72 | +77.35% | 5 | 96 | 59.23% |
| KLAC240419P00695000 | 2024-04-17 9:56AM EDT | 695.00 | 20.50 | 35.40 | 41.50 | 0.00 | - | 1 | 70 | 63.84% |
| KLAC240419P00700000 | 2024-04-17 1:02PM EDT | 700.00 | 41.00 | 40.40 | 46.90 | 0.00 | - | 4 | 58 | 73.71% |
| KLAC240419P00702500 | 2024-04-17 2:42PM EDT | 702.50 | 38.00 | 42.80 | 49.00 | 0.00 | - | 1 | 4 | 72.01% |
| KLAC240419P00705000 | 2024-04-17 10:21AM EDT | 705.00 | 36.30 | 45.30 | 51.40 | 0.00 | - | 2 | 15 | 73.44% |
| KLAC240419P00707500 | 2024-04-03 1:01PM EDT | 707.50 | 21.60 | 48.30 | 53.90 | 0.00 | - | 3 | 4 | 76.03% |
| KLAC240419P00710000 | 2024-04-03 11:27AM EDT | 710.00 | 22.80 | 50.60 | 56.20 | 0.00 | - | 1 | 24 | 75.93% |
| KLAC240419P00712500 | 2024-04-01 10:12AM EDT | 712.50 | 19.30 | 52.60 | 58.90 | 0.00 | - | - | 4 | 81.15% |
| KLAC240419P00715000 | 2024-04-18 10:16AM EDT | 715.00 | 63.50 | 55.60 | 61.40 | +24.23 | +61.70% | 4 | 38 | 83.64% |
| KLAC240419P00720000 | 2024-04-12 3:43PM EDT | 720.00 | 40.60 | 60.20 | 67.80 | 0.00 | - | 5 | 27 | 105.10% |
| KLAC240419P00725000 | 2024-04-17 10:34AM EDT | 725.00 | 53.33 | 65.70 | 71.40 | 0.00 | - | 12 | 0 | 93.46% |
| KLAC240419P00730000 | 2024-04-15 9:42AM EDT | 730.00 | 37.75 | 71.60 | 76.90 | 0.00 | - | 1 | 11 | 105.10% |
| KLAC240419P00740000 | 2024-04-17 3:10PM EDT | 740.00 | 79.20 | 80.50 | 86.40 | 0.00 | - | 9 | 14 | 107.50% |
| KLAC240419P00750000 | 2024-04-17 3:10PM EDT | 750.00 | 92.70 | 90.50 | 96.00 | 0.00 | - | 4 | 0 | 109.33% |
| KLAC240419P00755000 | 2024-04-17 3:10PM EDT | 755.00 | 91.40 | 95.50 | 101.50 | 0.00 | - | 5 | 0 | 122.56% |
© 2024 Yahoo. All rights reserved.