KLA Corporation (KLAC)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:780.00
CallsforMay 31, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| KLAC240531C00780000 | 2024-05-24 3:54PM EDT | 2024-05-31 | 9.90 | 9.70 | 10.60 | -6.96 | -41.28% | 14 | 17 | 30.40% |
| KLAC240607C00780000 | 2024-05-24 1:01PM EDT | 2024-06-07 | 16.04 | 15.30 | 17.80 | +4.04 | +33.67% | 4 | 63 | 32.40% |
| KLAC240614C00780000 | 2024-05-24 3:10PM EDT | 2024-06-14 | 22.00 | 19.40 | 23.00 | +14.37 | +188.34% | 3 | 2 | 33.08% |
| KLAC240621C00780000 | 2024-05-24 12:51PM EDT | 2024-06-21 | 24.98 | 24.20 | 25.40 | +5.08 | +25.53% | 3 | 268 | 31.17% |
| KLAC240628C00780000 | 2024-05-23 10:50AM EDT | 2024-06-28 | 29.80 | 26.40 | 32.20 | +29.80 | - | - | 3 | 34.95% |
| KLAC240719C00780000 | 2024-05-24 3:10PM EDT | 2024-07-19 | 38.55 | 37.70 | 39.20 | +2.79 | +7.80% | 6 | 14 | 33.18% |
| KLAC240920C00780000 | 2024-05-24 2:27PM EDT | 2024-09-20 | 63.98 | 61.90 | 63.80 | +7.68 | +13.64% | 2 | 45 | 36.56% |
| KLAC241220C00780000 | 2024-05-23 12:50PM EDT | 2024-12-20 | 88.09 | 86.10 | 92.30 | 0.00 | - | 1 | 10 | 39.66% |
| KLAC250117C00780000 | 2024-05-20 2:40PM EDT | 2025-01-17 | 92.90 | 92.00 | 98.80 | 0.00 | - | 8 | 48 | 39.86% |
| KLAC250620C00780000 | 2024-05-23 12:32PM EDT | 2025-06-20 | 128.99 | 123.10 | 131.00 | 0.00 | - | 1 | 10 | 41.20% |
| KLAC260116C00780000 | 2024-05-24 3:26PM EDT | 2026-01-16 | 160.34 | 156.10 | 164.00 | +15.59 | +10.77% | 2 | 12 | 41.73% |
PutsforMay 31, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| KLAC240531P00780000 | 2024-05-24 3:54PM EDT | 2024-05-31 | 10.70 | 10.20 | 11.50 | -8.60 | -44.56% | 17 | 4 | 30.29% |
| KLAC240607P00780000 | 2024-05-24 12:59PM EDT | 2024-06-07 | 17.37 | 15.90 | 17.60 | +17.37 | - | 2 | 3 | 30.38% |
| KLAC240621P00780000 | 2024-05-24 3:24PM EDT | 2024-06-21 | 23.30 | 22.80 | 24.10 | +23.30 | - | 1 | 25 | 28.48% |
| KLAC240719P00780000 | 2024-05-22 3:27PM EDT | 2024-07-19 | 39.80 | 33.00 | 34.40 | 0.00 | - | 1 | 19 | 28.38% |
| KLAC240920P00780000 | 2024-05-23 1:43PM EDT | 2024-09-20 | 57.50 | 51.80 | 53.90 | 0.00 | - | 2 | 10 | 30.39% |
| KLAC241220P00780000 | 2024-05-23 12:47PM EDT | 2024-12-20 | 72.18 | 68.40 | 73.40 | +72.18 | - | - | 12 | 31.15% |
| KLAC250117P00780000 | 2024-05-24 10:49AM EDT | 2025-01-17 | 73.40 | 71.20 | 78.10 | -1.50 | -2.00% | 7 | 9 | 31.14% |
© 2024 Yahoo. All rights reserved.