KLA Corporation (KLAC)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:740.00
CallsforMay 31, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| KLAC240531C00740000 | 2024-05-24 3:04PM EDT | 2024-05-31 | 39.16 | 37.50 | 43.80 | +24.43 | +165.85% | 3 | 5 | 50.43% |
| KLAC240607C00740000 | 2024-05-21 3:10PM EDT | 2024-06-07 | 37.87 | 40.50 | 45.80 | 0.00 | - | 1 | 2 | 37.61% |
| KLAC240614C00740000 | 2024-05-24 12:05PM EDT | 2024-06-14 | 46.48 | 45.00 | 49.60 | +1.85 | +4.15% | 2 | 5 | 36.81% |
| KLAC240621C00740000 | 2024-05-24 2:58PM EDT | 2024-06-21 | 50.42 | 48.50 | 51.80 | -5.58 | -9.96% | 2 | 155 | 34.70% |
| KLAC240628C00740000 | 2024-05-15 1:33PM EDT | 2024-06-28 | 41.78 | 51.90 | 56.80 | 0.00 | - | - | 1 | 37.05% |
| KLAC240719C00740000 | 2024-05-23 1:18PM EDT | 2024-07-19 | 58.37 | 59.90 | 63.60 | 0.00 | - | 1 | 49 | 35.34% |
| KLAC240920C00740000 | 2024-05-20 11:25AM EDT | 2024-09-20 | 81.10 | 82.80 | 86.20 | 0.00 | - | 1 | 191 | 37.85% |
| KLAC241220C00740000 | 2024-05-10 3:37PM EDT | 2024-12-20 | 75.10 | 107.40 | 114.80 | 0.00 | - | 4 | 5 | 41.25% |
| KLAC250117C00740000 | 2024-05-21 9:30AM EDT | 2025-01-17 | 108.15 | 113.00 | 120.20 | 0.00 | - | 2 | 126 | 41.00% |
| KLAC250620C00740000 | 2024-04-05 3:39PM EDT | 2025-06-20 | 98.84 | 94.20 | 101.00 | 0.00 | - | 2 | 9 | 25.59% |
| KLAC260116C00740000 | 2024-04-05 10:01AM EDT | 2026-01-16 | 129.00 | 124.30 | 131.00 | 0.00 | - | 1 | 15 | 28.56% |
PutsforMay 31, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| KLAC240531P00740000 | 2024-05-23 12:12PM EDT | 2024-05-31 | 1.05 | 0.55 | 1.35 | -0.80 | -43.24% | 11 | 26 | 33.69% |
| KLAC240607P00740000 | 2024-05-27 12:13AM EDT | 2024-06-07 | 3.60 | 2.90 | 4.40 | -3.05 | -45.86% | 5 | 1 | 31.64% |
| KLAC240621P00740000 | 2024-05-24 3:04PM EDT | 2024-06-21 | 8.50 | 8.20 | 9.50 | -0.30 | -3.41% | 1 | 23 | 29.91% |
| KLAC240628P00740000 | 2024-05-27 12:01AM EDT | 2024-06-28 | 10.45 | 9.70 | 13.70 | -2.07 | -16.53% | 1 | 1 | 32.03% |
| KLAC240719P00740000 | 2024-05-24 12:12PM EDT | 2024-07-19 | 16.70 | 16.50 | 18.80 | -3.80 | -18.54% | 1 | 30 | 29.98% |
| KLAC240920P00740000 | 2024-05-22 12:38PM EDT | 2024-09-20 | 38.20 | 33.00 | 36.40 | 0.00 | - | 3 | 36 | 31.35% |
| KLAC241220P00740000 | 2024-05-21 10:52AM EDT | 2024-12-20 | 59.50 | 50.80 | 56.00 | 0.00 | - | 22 | 31 | 32.40% |
| KLAC250117P00740000 | 2024-05-24 11:51AM EDT | 2025-01-17 | 55.25 | 53.60 | 60.60 | -1.65 | -2.90% | 14 | 65 | 32.36% |
| KLAC250620P00740000 | 2024-04-05 3:39PM EDT | 2025-06-20 | 121.62 | 106.20 | 114.00 | 0.00 | - | 2 | 1 | 42.71% |
| KLAC260116P00740000 | 2024-04-08 11:09AM EDT | 2026-01-16 | 137.50 | 117.10 | 123.00 | 0.00 | - | 5 | 7 | 36.83% |
© 2024 Yahoo. All rights reserved.