KLA Corporation (KLAC)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:700.00
Callsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| KLAC240503C00700000 | 2024-05-01 2:58PM EDT | 2024-05-03 | 4.00 | 0.60 | 1.35 | -4.40 | -52.38% | 10 | 22 | 53.49% |
| KLAC240510C00700000 | 2024-05-01 3:02PM EDT | 2024-05-10 | 9.45 | 3.70 | 5.30 | -7.54 | -44.38% | 1 | 13 | 40.22% |
| KLAC240517C00700000 | 2024-05-01 10:54AM EDT | 2024-05-17 | 10.70 | 6.90 | 9.20 | -13.20 | -55.23% | 3 | 49 | 38.87% |
| KLAC240524C00700000 | 2024-04-26 10:53AM EDT | 2024-05-24 | 16.00 | 7.80 | 15.30 | -15.00 | -48.39% | 23 | 24 | 42.70% |
| KLAC240621C00700000 | 2024-05-01 11:16AM EDT | 2024-06-21 | 23.01 | 20.40 | 21.30 | -10.99 | -32.32% | 10 | 131 | 35.12% |
| KLAC240719C00700000 | 2024-05-01 3:37PM EDT | 2024-07-19 | 35.80 | 29.70 | 31.50 | -19.00 | -34.67% | 6 | 105 | 36.75% |
| KLAC240920C00700000 | 2024-05-01 10:14AM EDT | 2024-09-20 | 52.20 | 46.90 | 49.00 | -18.44 | -26.10% | 4 | 123 | 38.08% |
| KLAC241220C00700000 | 2024-04-26 2:49PM EDT | 2024-12-20 | 93.75 | 65.50 | 72.90 | 0.00 | - | 1 | 11 | 40.99% |
| KLAC250117C00700000 | 2024-05-01 10:11AM EDT | 2025-01-17 | 77.60 | 70.70 | 78.00 | -20.41 | -20.82% | 1 | 100 | 41.00% |
| KLAC250620C00700000 | 2024-02-15 3:54PM EDT | 2025-06-20 | 106.17 | 115.00 | 124.00 | 0.00 | - | 1 | 1 | 48.84% |
| KLAC260116C00700000 | 2024-04-18 12:44PM EDT | 2026-01-16 | 123.88 | 123.00 | 131.00 | 0.00 | - | 1 | 6 | 41.84% |
Putsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| KLAC240503P00700000 | 2024-05-01 2:41PM EDT | 2024-05-03 | 22.90 | 30.00 | 37.20 | +10.90 | +90.83% | 22 | 35 | 70.47% |
| KLAC240510P00700000 | 2024-04-30 1:49PM EDT | 2024-05-10 | 17.20 | 34.70 | 41.00 | 0.00 | - | 33 | 17 | 45.58% |
| KLAC240517P00700000 | 2024-04-29 9:51AM EDT | 2024-05-17 | 19.40 | 37.00 | 43.30 | 0.00 | - | 12 | 70 | 39.17% |
| KLAC240524P00700000 | 2024-04-30 11:49AM EDT | 2024-05-24 | 25.50 | 40.80 | 48.20 | 0.00 | - | 2 | 2 | 40.97% |
| KLAC240607P00700000 | 2024-04-26 3:59PM EDT | 2024-06-07 | 27.40 | 44.60 | 51.90 | 0.00 | - | 1 | 1 | 37.04% |
| KLAC240621P00700000 | 2024-04-26 1:08PM EDT | 2024-06-21 | 42.70 | 51.20 | 52.70 | +10.70 | +33.44% | 1 | 44 | 32.41% |
| KLAC240719P00700000 | 2024-05-01 10:10AM EDT | 2024-07-19 | 53.00 | 57.70 | 59.70 | +17.00 | +47.22% | 1 | 13 | 31.97% |
| KLAC240920P00700000 | 2024-04-29 9:37AM EDT | 2024-09-20 | 53.30 | 70.10 | 72.50 | 0.00 | - | 1 | 10 | 31.74% |
| KLAC241220P00700000 | 2024-04-22 1:21PM EDT | 2024-12-20 | 103.70 | 80.30 | 87.50 | 0.00 | - | 2 | 7 | 31.89% |
| KLAC250117P00700000 | 2024-04-26 1:53PM EDT | 2025-01-17 | 71.20 | 84.10 | 90.60 | 0.00 | - | 7 | 26 | 31.51% |
| KLAC250620P00700000 | 2024-04-01 11:17AM EDT | 2025-06-20 | 87.80 | 97.10 | 104.00 | 0.00 | - | 1 | 5 | 29.73% |
| KLAC260116P00700000 | 2024-04-08 11:06AM EDT | 2026-01-16 | 115.00 | 113.00 | 120.00 | 0.00 | - | 5 | 8 | 28.84% |
© 2024 Yahoo. All rights reserved.