KLA Corporation (KLAC)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforMay 10, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| KLAC240510C00600000 | 2024-04-26 9:38AM EDT | 600.00 | 93.85 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| KLAC240510C00610000 | 2024-04-22 11:23AM EDT | 610.00 | 34.70 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| KLAC240510C00615000 | 2024-04-22 11:23AM EDT | 615.00 | 31.60 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| KLAC240510C00630000 | 2024-05-03 3:44PM EDT | 630.00 | 68.95 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| KLAC240510C00640000 | 2024-05-03 3:35PM EDT | 640.00 | 59.42 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| KLAC240510C00645000 | 2024-05-01 12:11PM EDT | 645.00 | 28.70 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| KLAC240510C00650000 | 2024-04-26 12:57PM EDT | 650.00 | 58.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| KLAC240510C00655000 | 2024-04-24 2:54PM EDT | 655.00 | 20.80 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| KLAC240510C00660000 | 2024-04-29 12:46PM EDT | 660.00 | 54.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| KLAC240510C00665000 | 2024-05-02 12:11PM EDT | 665.00 | 20.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| KLAC240510C00670000 | 2024-05-03 3:49PM EDT | 670.00 | 30.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| KLAC240510C00675000 | 2024-05-01 3:08PM EDT | 675.00 | 24.30 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| KLAC240510C00680000 | 2024-05-03 10:08AM EDT | 680.00 | 26.50 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| KLAC240510C00685000 | 2024-05-01 11:49AM EDT | 685.00 | 8.12 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| KLAC240510C00690000 | 2024-05-03 10:49AM EDT | 690.00 | 20.98 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| KLAC240510C00695000 | 2024-05-03 1:48PM EDT | 695.00 | 14.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| KLAC240510C00700000 | 2024-05-03 2:09PM EDT | 700.00 | 12.36 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 0.78% |
| KLAC240510C00705000 | 2024-05-03 3:33PM EDT | 705.00 | 9.00 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 3.13% |
| KLAC240510C00710000 | 2024-05-03 3:17PM EDT | 710.00 | 7.69 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 3.13% |
| KLAC240510C00715000 | 2024-05-03 3:42PM EDT | 715.00 | 5.70 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 6.25% |
| KLAC240510C00720000 | 2024-05-03 3:05PM EDT | 720.00 | 4.50 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 6.25% |
| KLAC240510C00725000 | 2024-05-03 10:47AM EDT | 725.00 | 4.60 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 6.25% |
| KLAC240510C00730000 | 2024-05-03 3:20PM EDT | 730.00 | 2.27 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 6.25% |
| KLAC240510C00735000 | 2024-05-03 9:35AM EDT | 735.00 | 0.93 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| KLAC240510C00740000 | 2024-05-03 2:47PM EDT | 740.00 | 1.20 | 0.00 | 0.00 | 0.00 | - | 410 | 0 | 12.50% |
| KLAC240510C00750000 | 2024-05-03 3:52PM EDT | 750.00 | 0.55 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 12.50% |
| KLAC240510C00760000 | 2024-05-03 12:01PM EDT | 760.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 41 | 0 | 12.50% |
| KLAC240510C00770000 | 2024-05-03 3:44PM EDT | 770.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 12.50% |
| KLAC240510C00780000 | 2024-04-22 1:29PM EDT | 780.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 25.00% |
| KLAC240510C00810000 | 2024-04-19 11:43AM EDT | 810.00 | 1.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| KLAC240510C00820000 | 2024-04-19 11:43AM EDT | 820.00 | 1.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| KLAC240510C00840000 | 2024-04-16 12:45PM EDT | 840.00 | 0.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| KLAC240510C00880000 | 2024-05-01 11:15AM EDT | 880.00 | 0.83 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| KLAC240510C00960000 | 2024-04-26 10:19AM EDT | 960.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 50.00% |
PutsforMay 10, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| KLAC240510P00560000 | 2024-04-17 12:53PM EDT | 560.00 | 2.75 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| KLAC240510P00570000 | 2024-05-02 2:28PM EDT | 570.00 | 0.32 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 25.00% |
| KLAC240510P00575000 | 2024-04-23 2:18PM EDT | 575.00 | 2.55 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| KLAC240510P00580000 | 2024-05-03 10:55AM EDT | 580.00 | 2.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| KLAC240510P00590000 | 2024-05-01 10:20AM EDT | 590.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| KLAC240510P00595000 | 2024-04-22 10:58AM EDT | 595.00 | 11.60 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| KLAC240510P00600000 | 2024-05-03 10:55AM EDT | 600.00 | 2.05 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| KLAC240510P00605000 | 2024-04-26 3:39PM EDT | 605.00 | 0.48 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| KLAC240510P00610000 | 2024-05-02 11:01AM EDT | 610.00 | 0.70 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 25.00% |
| KLAC240510P00615000 | 2024-05-02 11:01AM EDT | 615.00 | 0.90 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 25.00% |
| KLAC240510P00620000 | 2024-04-30 3:55PM EDT | 620.00 | 0.85 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| KLAC240510P00625000 | 2024-04-26 1:19PM EDT | 625.00 | 1.06 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| KLAC240510P00630000 | 2024-05-02 3:02PM EDT | 630.00 | 1.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| KLAC240510P00635000 | 2024-05-03 9:35AM EDT | 635.00 | 0.69 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| KLAC240510P00640000 | 2024-05-02 2:50PM EDT | 640.00 | 2.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| KLAC240510P00645000 | 2024-05-02 3:25PM EDT | 645.00 | 2.55 | 0.00 | 0.00 | 0.00 | - | - | 0 | 12.50% |
| KLAC240510P00647500 | 2024-05-02 2:01PM EDT | 647.50 | 4.36 | 0.00 | 0.00 | 0.00 | - | - | 0 | 12.50% |
| KLAC240510P00650000 | 2024-05-03 2:17PM EDT | 650.00 | 0.54 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 12.50% |
| KLAC240510P00652500 | 2024-04-26 1:28PM EDT | 652.50 | 2.65 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| KLAC240510P00655000 | 2024-05-02 11:34AM EDT | 655.00 | 6.25 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| KLAC240510P00657500 | 2024-05-03 11:28AM EDT | 657.50 | 1.22 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| KLAC240510P00660000 | 2024-05-03 3:43PM EDT | 660.00 | 1.30 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 12.50% |
| KLAC240510P00662500 | 2024-05-03 1:08PM EDT | 662.50 | 1.55 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| KLAC240510P00665000 | 2024-05-03 3:49PM EDT | 665.00 | 2.20 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 6.25% |
| KLAC240510P00667500 | 2024-05-02 3:39PM EDT | 667.50 | 7.85 | 0.00 | 0.00 | 0.00 | - | - | 0 | 6.25% |
| KLAC240510P00670000 | 2024-05-01 11:34AM EDT | 670.00 | 15.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| KLAC240510P00672500 | 2024-05-03 3:34PM EDT | 672.50 | 2.94 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 6.25% |
| KLAC240510P00675000 | 2024-05-03 9:32AM EDT | 675.00 | 2.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| KLAC240510P00677500 | 2024-05-03 1:23PM EDT | 677.50 | 3.82 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| KLAC240510P00680000 | 2024-05-01 11:27AM EDT | 680.00 | 19.60 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| KLAC240510P00682500 | 2024-05-03 1:08PM EDT | 682.50 | 5.28 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 3.13% |
| KLAC240510P00685000 | 2024-05-03 10:11AM EDT | 685.00 | 6.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| KLAC240510P00690000 | 2024-05-03 3:46PM EDT | 690.00 | 8.35 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 1.56% |
| KLAC240510P00695000 | 2024-05-03 10:26AM EDT | 695.00 | 11.50 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.39% |
| KLAC240510P00700000 | 2024-05-03 3:49PM EDT | 700.00 | 13.70 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| KLAC240510P00705000 | 2024-05-03 3:30PM EDT | 705.00 | 14.70 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 0.00% |
| KLAC240510P00710000 | 2024-05-03 10:35AM EDT | 710.00 | 17.55 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| KLAC240510P00715000 | 2024-04-30 2:30PM EDT | 715.00 | 26.28 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| KLAC240510P00725000 | 2024-04-30 12:17PM EDT | 725.00 | 31.00 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| KLAC240510P00730000 | 2024-05-02 1:16PM EDT | 730.00 | 54.67 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| KLAC240510P00750000 | 2024-05-03 10:51AM EDT | 750.00 | 48.08 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.