KLA Corporation (KLAC)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
Callsfor3 February 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| KLAC230203C00350000 | 2023-01-27 9:50AM EST | 350.00 | 55.07 | 48.40 | 54.00 | -10.18 | -15.60% | 1 | 1 | 74.44% |
| KLAC230203C00360000 | 2023-01-27 2:18PM EST | 360.00 | 42.50 | 39.10 | 44.20 | -12.87 | -23.24% | 12 | 1 | 66.59% |
| KLAC230203C00370000 | 2023-01-27 9:38AM EST | 370.00 | 31.00 | 29.60 | 34.70 | +8.20 | +35.96% | 1 | 2 | 57.69% |
| KLAC230203C00375000 | 2023-01-05 9:52AM EST | 375.00 | 20.10 | 24.80 | 29.90 | 0.00 | - | 2 | 7 | 52.32% |
| KLAC230203C00380000 | 2023-01-27 2:01PM EST | 380.00 | 24.80 | 20.50 | 25.20 | +5.70 | +29.84% | 2 | 9 | 61.98% |
| KLAC230203C00385000 | 2023-01-05 1:22PM EST | 385.00 | 16.70 | 16.90 | 20.60 | 0.00 | - | 6 | 12 | 55.77% |
| KLAC230203C00390000 | 2023-01-27 1:58PM EST | 390.00 | 16.78 | 14.00 | 16.50 | -19.52 | -53.77% | 5 | 5 | 51.36% |
| KLAC230203C00392500 | 2023-01-19 2:18PM EST | 392.50 | 21.70 | 12.30 | 14.90 | 0.00 | - | - | 1 | 50.89% |
| KLAC230203C00395000 | 2023-01-25 9:30AM EST | 395.00 | 24.04 | 10.60 | 13.30 | 0.00 | - | 1 | 4 | 50.03% |
| KLAC230203C00400000 | 2023-01-27 3:59PM EST | 400.00 | 8.50 | 8.00 | 8.70 | -19.50 | -69.64% | 59 | 7 | 40.81% |
| KLAC230203C00405000 | 2023-01-27 3:59PM EST | 405.00 | 6.40 | 5.70 | 6.40 | -17.70 | -73.44% | 46 | 16 | 40.21% |
| KLAC230203C00407500 | 2023-01-27 3:35PM EST | 407.50 | 7.30 | 4.90 | 5.40 | -6.00 | -45.11% | 27 | 2 | 39.84% |
| KLAC230203C00410000 | 2023-01-27 3:59PM EST | 410.00 | 4.30 | 4.00 | 4.50 | -16.02 | -78.84% | 70 | 9 | 39.43% |
| KLAC230203C00415000 | 2023-01-27 3:55PM EST | 415.00 | 3.23 | 2.55 | 3.10 | -15.27 | -82.54% | 79 | 39 | 39.09% |
| KLAC230203C00420000 | 2023-01-27 3:46PM EST | 420.00 | 2.63 | 1.75 | 2.20 | -12.97 | -83.14% | 131 | 14 | 39.73% |
| KLAC230203C00425000 | 2023-01-27 3:58PM EST | 425.00 | 1.20 | 1.00 | 1.45 | -13.30 | -91.72% | 24 | 35 | 39.62% |
| KLAC230203C00430000 | 2023-01-27 3:58PM EST | 430.00 | 0.75 | 0.50 | 1.10 | -9.75 | -92.86% | 110 | 20 | 41.33% |
| KLAC230203C00435000 | 2023-01-27 3:51PM EST | 435.00 | 0.64 | 0.35 | 0.80 | -8.66 | -93.12% | 25 | 35 | 42.48% |
| KLAC230203C00440000 | 2023-01-27 3:59PM EST | 440.00 | 0.65 | 0.05 | 0.80 | -6.35 | -90.71% | 65 | 65 | 46.73% |
| KLAC230203C00445000 | 2023-01-27 3:58PM EST | 445.00 | 0.48 | 0.25 | 0.70 | -4.48 | -90.32% | 29 | 21 | 49.41% |
| KLAC230203C00450000 | 2023-01-27 1:22PM EST | 450.00 | 0.30 | 0.05 | 0.30 | -3.70 | -92.50% | 15 | 52 | 45.51% |
| KLAC230203C00455000 | 2023-01-27 3:59PM EST | 455.00 | 0.42 | 0.00 | 0.50 | -2.27 | -84.39% | 14 | 14 | 53.54% |
| KLAC230203C00460000 | 2023-01-27 3:59PM EST | 460.00 | 0.15 | 0.00 | 0.45 | -1.94 | -92.82% | 2 | 8 | 50.00% |
| KLAC230203C00465000 | 2023-01-26 3:59PM EST | 465.00 | 1.60 | 0.05 | 1.40 | 0.00 | - | 12 | 18 | 64.99% |
| KLAC230203C00470000 | 2023-01-27 3:52PM EST | 470.00 | 0.10 | 0.05 | 0.10 | -0.83 | -89.25% | 4 | 9 | 50.39% |
| KLAC230203C00500000 | 2023-01-03 11:38AM EST | 500.00 | 0.37 | 0.00 | 0.05 | 0.00 | - | - | 5 | 57.42% |
| KLAC230203C00520000 | 2023-01-20 1:16PM EST | 520.00 | 0.30 | 0.00 | 3.40 | 0.00 | - | 5 | 9 | 118.51% |
| KLAC230203C00530000 | 2023-01-24 3:49PM EST | 530.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | 28 | 48 | 70.70% |
Putsfor3 February 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| KLAC230203P00210000 | 2023-01-10 1:43PM EST | 210.00 | 0.05 | 0.00 | 2.10 | 0.00 | - | 11 | 15 | 243.46% |
| KLAC230203P00220000 | 2023-01-27 11:17AM EST | 220.00 | 0.01 | 0.00 | 0.05 | -0.04 | -80.00% | 46 | 166 | 145.31% |
| KLAC230203P00270000 | 2023-01-19 11:47AM EST | 270.00 | 0.10 | 0.00 | 0.35 | 0.00 | - | - | 11 | 120.51% |
| KLAC230203P00300000 | 2023-01-26 2:01PM EST | 300.00 | 0.10 | 0.00 | 0.40 | +0.05 | +100.00% | 1 | 10 | 92.77% |
| KLAC230203P00310000 | 2023-01-17 10:39AM EST | 310.00 | 0.38 | 0.00 | 4.30 | 0.00 | - | 2 | 0 | 128.17% |
| KLAC230203P00315000 | 2023-01-23 1:49PM EST | 315.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 1 | 4 | 69.34% |
| KLAC230203P00320000 | 2023-01-27 1:53PM EST | 320.00 | 1.76 | 0.00 | 1.45 | +0.98 | +125.64% | 20 | 1 | 91.31% |
| KLAC230203P00330000 | 2023-01-17 11:00AM EST | 330.00 | 0.40 | 0.00 | 4.30 | 0.00 | - | 4 | 5 | 102.73% |
| KLAC230203P00335000 | 2023-01-03 9:52AM EST | 335.00 | 5.80 | 0.00 | 4.30 | 0.00 | - | 1 | 2 | 96.48% |
| KLAC230203P00340000 | 2023-01-27 3:47PM EST | 340.00 | 0.16 | 0.00 | 0.25 | -0.49 | -75.38% | 4 | 9 | 52.44% |
| KLAC230203P00345000 | 2023-01-18 3:10PM EST | 345.00 | 1.10 | 0.00 | 1.90 | 0.00 | - | 1 | 10 | 68.75% |
| KLAC230203P00350000 | 2023-01-27 3:20PM EST | 350.00 | 0.21 | 0.00 | 0.35 | -0.53 | -71.62% | 5 | 10 | 51.90% |
| KLAC230203P00355000 | 2023-01-25 9:30AM EST | 355.00 | 1.57 | 0.00 | 3.50 | 0.00 | - | 1 | 2 | 67.58% |
| KLAC230203P00360000 | 2023-01-27 11:50AM EST | 360.00 | 0.50 | 0.15 | 0.50 | -0.30 | -37.50% | 4 | 9 | 45.56% |
| KLAC230203P00365000 | 2023-01-27 3:43PM EST | 365.00 | 0.45 | 0.35 | 1.00 | -0.51 | -53.12% | 22 | 6 | 47.66% |
| KLAC230203P00370000 | 2023-01-27 3:59PM EST | 370.00 | 0.88 | 0.65 | 1.05 | -0.27 | -23.48% | 25 | 15 | 42.68% |
| KLAC230203P00375000 | 2023-01-27 3:59PM EST | 375.00 | 1.38 | 1.25 | 1.60 | +0.43 | +45.26% | 45 | 14 | 42.02% |
| KLAC230203P00380000 | 2023-01-27 3:56PM EST | 380.00 | 2.16 | 1.90 | 2.45 | +0.96 | +80.00% | 87 | 36 | 41.87% |
| KLAC230203P00385000 | 2023-01-27 3:49PM EST | 385.00 | 2.39 | 2.90 | 3.50 | +0.99 | +70.71% | 154 | 15 | 41.09% |
| KLAC230203P00390000 | 2023-01-27 3:59PM EST | 390.00 | 4.80 | 4.30 | 5.00 | +2.90 | +152.63% | 43 | 16 | 40.88% |
| KLAC230203P00392500 | 2023-01-27 10:13AM EST | 392.50 | 3.77 | 5.10 | 5.80 | +1.57 | +71.36% | 2 | 18 | 40.30% |
| KLAC230203P00395000 | 2023-01-27 3:55PM EST | 395.00 | 5.97 | 6.10 | 6.90 | +3.17 | +113.21% | 34 | 15 | 40.64% |
| KLAC230203P00400000 | 2023-01-27 3:59PM EST | 400.00 | 8.60 | 8.30 | 9.00 | +5.00 | +138.89% | 90 | 43 | 39.32% |
| KLAC230203P00405000 | 2023-01-27 3:50PM EST | 405.00 | 9.32 | 11.00 | 11.70 | +4.90 | +110.86% | 80 | 7 | 38.68% |
| KLAC230203P00407500 | 2023-01-27 2:45PM EST | 407.50 | 11.10 | 12.70 | 13.40 | +4.68 | +72.90% | 43 | 10 | 39.22% |
| KLAC230203P00410000 | 2023-01-27 1:22PM EST | 410.00 | 11.01 | 14.30 | 14.80 | +4.56 | +70.70% | 29 | 29 | 37.77% |
| KLAC230203P00415000 | 2023-01-27 12:50PM EST | 415.00 | 13.00 | 17.20 | 18.80 | +5.47 | +72.64% | 1 | 14 | 39.49% |
| KLAC230203P00420000 | 2023-01-27 3:51PM EST | 420.00 | 19.80 | 20.80 | 22.80 | +11.30 | +132.94% | 18 | 19 | 39.54% |
| KLAC230203P00425000 | 2023-01-27 1:12PM EST | 425.00 | 21.20 | 25.20 | 27.10 | +10.10 | +90.99% | 10 | 9 | 39.80% |
| KLAC230203P00430000 | 2023-01-27 9:38AM EST | 430.00 | 32.00 | 29.20 | 32.20 | +18.10 | +130.22% | 1 | 8 | 45.70% |
© 2023 Yahoo. All rights reserved.
