KLA Corporation (KLAC)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor8 July 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| KLAC220708C00320000 | 2022-07-01 3:05PM EDT | 320.00 | 0.75 | 0.60 | 1.05 | -8.25 | -91.67% | 35 | 28 | 45.65% |
| KLAC220708C00325000 | 2022-07-01 3:02PM EDT | 325.00 | 0.55 | 0.30 | 0.75 | -8.45 | -93.89% | 5 | 23 | 47.71% |
| KLAC220708C00330000 | 2022-07-01 9:53AM EDT | 330.00 | 1.90 | 0.20 | 1.90 | -2.51 | -56.92% | 6 | 42 | 58.11% |
| KLAC220708C00335000 | 2022-06-30 3:31PM EDT | 335.00 | 3.37 | 0.00 | 4.60 | 0.00 | - | 5 | 6 | 79.47% |
| KLAC220708C00337500 | 2022-06-28 9:40AM EDT | 337.50 | 13.48 | 0.00 | 4.40 | 0.00 | - | 28 | 28 | 81.57% |
| KLAC220708C00340000 | 2022-07-01 12:06PM EDT | 340.00 | 0.60 | 0.00 | 1.50 | -1.67 | -73.57% | 7 | 8 | 64.40% |
| KLAC220708C00342500 | 2022-06-28 11:40AM EDT | 342.50 | 6.00 | 0.20 | 4.80 | 0.00 | - | 8 | 8 | 91.16% |
| KLAC220708C00345000 | 2022-06-30 3:10PM EDT | 345.00 | 1.39 | 0.00 | 4.80 | 0.00 | - | 1 | 45 | 93.12% |
| KLAC220708C00350000 | 2022-07-01 2:50PM EDT | 350.00 | 0.45 | 0.20 | 1.50 | -0.50 | -52.63% | 10 | 66 | 76.64% |
| KLAC220708C00355000 | 2022-06-27 3:53PM EDT | 355.00 | 3.50 | 0.00 | 4.50 | 0.00 | - | 4 | 47 | 103.00% |
| KLAC220708C00360000 | 2022-06-30 12:28PM EDT | 360.00 | 0.58 | 0.00 | 4.50 | 0.00 | - | 4 | 10 | 108.57% |
| KLAC220708C00365000 | 2022-06-27 9:30AM EDT | 365.00 | 5.02 | 0.00 | 4.40 | 0.00 | - | 1 | 1 | 113.31% |
| KLAC220708C00370000 | 2022-06-30 10:06AM EDT | 370.00 | 0.77 | 0.05 | 4.40 | 0.00 | - | 10 | 14 | 118.90% |
| KLAC220708C00375000 | 2022-06-30 10:06AM EDT | 375.00 | 0.69 | 0.00 | 4.40 | 0.00 | - | 11 | 17 | 123.68% |
| KLAC220708C00385000 | 2022-06-03 10:02AM EDT | 385.00 | 10.80 | 0.00 | 4.30 | 0.00 | - | 2 | 2 | 132.79% |
| KLAC220708C00390000 | 2022-06-10 10:44AM EDT | 390.00 | 2.10 | 0.00 | 4.30 | 0.00 | - | 2 | 3 | 137.55% |
| KLAC220708C00395000 | 2022-06-09 3:46PM EDT | 395.00 | 3.55 | 0.00 | 4.30 | 0.00 | - | 2 | 2 | 142.19% |
| KLAC220708C00405000 | 2022-06-06 11:01AM EDT | 405.00 | 5.40 | 0.00 | 4.30 | 0.00 | - | 3 | 3 | 151.20% |
| KLAC220708C00410000 | 2022-06-27 9:56AM EDT | 410.00 | 0.05 | 0.00 | 4.30 | 0.00 | - | 1 | 20 | 155.57% |
| KLAC220708C00415000 | 2022-06-13 2:52PM EDT | 415.00 | 0.54 | 0.00 | 4.30 | 0.00 | - | 1 | 2 | 159.84% |
| KLAC220708C00425000 | 2022-06-03 1:00PM EDT | 425.00 | 2.30 | 0.00 | 4.30 | 0.00 | - | 1 | 1 | 168.16% |
| KLAC220708C00430000 | 2022-06-13 3:15PM EDT | 430.00 | 0.96 | 0.00 | 4.30 | 0.00 | - | 10 | 5 | 172.19% |
| KLAC220708C00440000 | 2022-06-29 2:48PM EDT | 440.00 | 0.05 | 0.00 | 4.30 | 0.00 | - | 5 | 10 | 180.08% |
| KLAC220708C00460000 | 2022-06-14 12:15PM EDT | 460.00 | 0.05 | 0.00 | 4.30 | 0.00 | - | - | 2 | 195.07% |
| KLAC220708C00470000 | 2022-06-14 12:16PM EDT | 470.00 | 0.05 | 0.00 | 4.30 | 0.00 | - | - | 2 | 202.20% |
| KLAC220708C00480000 | 2022-06-14 12:16PM EDT | 480.00 | 0.05 | 0.00 | 4.10 | 0.00 | - | - | 2 | 207.13% |
| KLAC220708C00490000 | 2022-06-14 12:16PM EDT | 490.00 | 0.05 | 0.00 | 4.20 | 0.00 | - | 6 | 6 | 214.84% |
| KLAC220708C00500000 | 2022-06-24 10:25AM EDT | 500.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 538 | 125.78% |
Putsfor8 July 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| KLAC220708P00210000 | 2022-06-30 9:54AM EDT | 210.00 | 0.05 | 0.00 | 0.50 | 0.00 | - | 23 | 609 | 117.38% |
| KLAC220708P00220000 | 2022-06-23 12:10PM EDT | 220.00 | 0.10 | 0.00 | 0.15 | 0.00 | - | 56 | 201 | 88.09% |
| KLAC220708P00230000 | 2022-06-10 10:28AM EDT | 230.00 | 0.90 | 0.00 | 0.20 | 0.00 | - | 50 | 28 | 78.91% |
| KLAC220708P00250000 | 2022-07-01 2:31PM EDT | 250.00 | 1.10 | 0.00 | 1.55 | -1.04 | -48.60% | 1 | 2 | 79.03% |
| KLAC220708P00260000 | 2022-07-01 3:19PM EDT | 260.00 | 0.84 | 0.15 | 1.20 | -0.96 | -53.33% | 3 | 56 | 62.21% |
| KLAC220708P00275000 | 2022-07-01 3:19PM EDT | 275.00 | 1.78 | 1.30 | 1.80 | +1.43 | +408.57% | 28 | 12 | 51.42% |
| KLAC220708P00280000 | 2022-07-01 11:52AM EDT | 280.00 | 2.65 | 1.85 | 2.80 | +2.03 | +327.42% | 3 | 4 | 54.00% |
| KLAC220708P00285000 | 2022-07-01 1:07PM EDT | 285.00 | 4.77 | 2.50 | 4.00 | +2.64 | +123.94% | 7 | 24 | 52.73% |
| KLAC220708P00290000 | 2022-07-01 3:02PM EDT | 290.00 | 5.00 | 4.20 | 5.50 | -2.30 | -31.51% | 15 | 10 | 50.99% |
| KLAC220708P00295000 | 2022-07-01 3:54PM EDT | 295.00 | 7.02 | 6.30 | 7.60 | +5.09 | +263.73% | 15 | 12 | 50.31% |
| KLAC220708P00300000 | 2022-07-01 2:48PM EDT | 300.00 | 8.78 | 8.90 | 10.10 | +5.57 | +173.52% | 17 | 10 | 49.15% |
| KLAC220708P00305000 | 2022-07-01 9:45AM EDT | 305.00 | 6.30 | 11.70 | 13.60 | +1.60 | +34.04% | 1 | 4 | 51.36% |
| KLAC220708P00310000 | 2022-07-01 3:52PM EDT | 310.00 | 16.17 | 14.30 | 17.20 | +10.81 | +201.68% | 8 | 8 | 51.66% |
| KLAC220708P00315000 | 2022-07-01 3:38PM EDT | 315.00 | 17.66 | 18.90 | 21.40 | +10.18 | +136.10% | 7 | 28 | 54.10% |
| KLAC220708P00320000 | 2022-07-01 11:44AM EDT | 320.00 | 21.95 | 22.50 | 26.70 | +11.36 | +107.27% | 6 | 15 | 64.56% |
| KLAC220708P00322500 | 2022-06-28 11:55AM EDT | 322.50 | 6.05 | 24.20 | 29.30 | 0.00 | - | 2 | 1 | 69.26% |
| KLAC220708P00325000 | 2022-06-28 9:58AM EDT | 325.00 | 3.70 | 27.00 | 31.30 | 0.00 | - | 1 | 29 | 68.46% |
| KLAC220708P00327500 | 2022-06-27 12:02PM EDT | 327.50 | 5.00 | 29.50 | 34.20 | 0.00 | - | - | 1 | 75.78% |
| KLAC220708P00330000 | 2022-06-10 11:19AM EDT | 330.00 | 15.40 | 31.30 | 37.60 | 0.00 | - | - | 2 | 52.83% |
| KLAC220708P00335000 | 2022-06-27 12:45PM EDT | 335.00 | 7.52 | 35.80 | 42.90 | 0.00 | - | 1 | 11 | 56.45% |
| KLAC220708P00337500 | 2022-06-27 3:53PM EDT | 337.50 | 10.32 | 38.40 | 45.60 | 0.00 | - | - | 13 | 61.96% |
| KLAC220708P00340000 | 2022-07-01 3:37PM EDT | 340.00 | 43.17 | 40.60 | 47.60 | +20.63 | +91.53% | 7 | 25 | 55.66% |
| KLAC220708P00342500 | 2022-07-01 3:28PM EDT | 342.50 | 46.18 | 43.10 | 50.90 | +33.87 | +275.14% | 5 | 5 | 67.24% |
| KLAC220708P00345000 | 2022-06-02 12:42PM EDT | 345.00 | 11.50 | 45.60 | 52.90 | 0.00 | - | - | 9 | 64.40% |
| KLAC220708P00350000 | 2022-06-27 9:30AM EDT | 350.00 | 13.87 | 50.70 | 57.90 | 0.00 | - | 1 | 1 | 70.41% |
| KLAC220708P00360000 | 2022-05-27 2:08PM EDT | 360.00 | 17.40 | 20.80 | 26.70 | 0.00 | - | 1 | 1 | 0.00% |
| KLAC220708P00365000 | 2022-06-10 12:08PM EDT | 365.00 | 33.78 | 64.90 | 73.30 | 0.00 | - | 20 | 0 | 77.98% |
© 2022 Yahoo. All rights reserved.
