KLA Corporation (KLAC)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforMay 17, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| KLAC240517C00430000 | 2024-05-03 3:44PM EDT | 430.00 | 268.87 | 283.20 | 290.80 | 0.00 | - | 4 | 3 | 188.65% |
| KLAC240517C00470000 | 2024-05-03 3:44PM EDT | 470.00 | 228.95 | 243.60 | 250.50 | 0.00 | - | 4 | 4 | 157.72% |
| KLAC240517C00540000 | 2024-05-08 12:27PM EDT | 540.00 | 170.70 | 173.50 | 180.50 | +0.70 | +0.41% | 4 | 4 | 113.59% |
| KLAC240517C00565000 | 2024-04-22 12:19PM EDT | 565.00 | 76.40 | 148.40 | 155.60 | 0.00 | - | - | 1 | 99.50% |
| KLAC240517C00600000 | 2024-04-26 10:54AM EDT | 600.00 | 107.10 | 113.40 | 121.00 | 0.00 | - | 2 | 5 | 81.57% |
| KLAC240517C00610000 | 2024-04-15 3:31PM EDT | 610.00 | 76.90 | 103.60 | 110.90 | 0.00 | - | 1 | 2 | 75.23% |
| KLAC240517C00620000 | 2024-04-26 1:15PM EDT | 620.00 | 90.25 | 93.50 | 101.00 | 0.00 | - | 1 | 13 | 69.98% |
| KLAC240517C00630000 | 2024-05-02 2:45PM EDT | 630.00 | 53.70 | 83.60 | 90.70 | 0.00 | - | 1 | 14 | 62.76% |
| KLAC240517C00640000 | 2024-05-01 2:44PM EDT | 640.00 | 50.00 | 73.80 | 80.90 | 0.00 | - | 2 | 87 | 57.97% |
| KLAC240517C00645000 | 2024-04-26 10:44AM EDT | 645.00 | 63.69 | 68.80 | 76.10 | 0.00 | - | 4 | 5 | 55.95% |
| KLAC240517C00650000 | 2024-05-06 2:23PM EDT | 650.00 | 67.60 | 63.90 | 71.30 | 0.00 | - | 1 | 14 | 53.85% |
| KLAC240517C00655000 | 2024-04-24 3:25PM EDT | 655.00 | 27.02 | 59.00 | 66.40 | 0.00 | - | - | 12 | 51.28% |
| KLAC240517C00660000 | 2024-04-24 11:13AM EDT | 660.00 | 24.30 | 54.30 | 61.60 | 0.00 | - | 3 | 20 | 49.04% |
| KLAC240517C00665000 | 2024-05-03 1:41PM EDT | 665.00 | 39.10 | 49.70 | 56.90 | 0.00 | - | 1 | 7 | 47.06% |
| KLAC240517C00670000 | 2024-05-06 1:09PM EDT | 670.00 | 46.80 | 45.10 | 52.50 | 0.00 | - | 3 | 36 | 45.95% |
| KLAC240517C00675000 | 2024-05-07 3:44PM EDT | 675.00 | 44.92 | 42.50 | 46.40 | 0.00 | - | 1 | 26 | 39.16% |
| KLAC240517C00680000 | 2024-05-08 1:05PM EDT | 680.00 | 33.18 | 38.30 | 41.60 | -12.22 | -26.92% | 1 | 48 | 36.69% |
| KLAC240517C00685000 | 2024-05-08 9:30AM EDT | 685.00 | 28.65 | 34.30 | 39.50 | +14.79 | +106.71% | 1 | 12 | 41.74% |
| KLAC240517C00690000 | 2024-05-07 1:26PM EDT | 690.00 | 36.90 | 30.50 | 33.00 | 0.00 | - | 5 | 43 | 34.15% |
| KLAC240517C00695000 | 2024-05-08 1:05PM EDT | 695.00 | 22.16 | 27.00 | 29.10 | +3.26 | +17.25% | 2 | 2 | 33.43% |
| KLAC240517C00700000 | 2024-05-07 11:48AM EDT | 700.00 | 28.00 | 23.40 | 25.40 | 0.00 | - | 1 | 51 | 32.75% |
| KLAC240517C00705000 | 2024-05-08 1:04PM EDT | 705.00 | 16.55 | 20.40 | 22.00 | -5.33 | -24.36% | 2 | 10 | 32.28% |
| KLAC240517C00710000 | 2024-05-08 2:37PM EDT | 710.00 | 14.90 | 17.60 | 18.70 | -4.61 | -23.63% | 5 | 92 | 31.52% |
| KLAC240517C00715000 | 2024-05-08 12:27PM EDT | 715.00 | 11.65 | 14.90 | 16.00 | -8.15 | -41.16% | 2 | 17 | 31.51% |
| KLAC240517C00720000 | 2024-05-08 3:56PM EDT | 720.00 | 13.34 | 12.50 | 13.50 | -0.66 | -4.71% | 3 | 75 | 31.36% |
| KLAC240517C00725000 | 2024-05-07 2:01PM EDT | 725.00 | 11.50 | 10.20 | 11.40 | 0.00 | - | 8 | 26 | 31.50% |
| KLAC240517C00730000 | 2024-05-08 12:41PM EDT | 730.00 | 6.59 | 8.30 | 9.60 | -2.01 | -23.37% | 2 | 76 | 31.75% |
| KLAC240517C00735000 | 2024-05-08 3:13PM EDT | 735.00 | 6.00 | 6.80 | 7.80 | +0.68 | +12.78% | 4 | 43 | 31.44% |
| KLAC240517C00740000 | 2024-05-08 2:31PM EDT | 740.00 | 4.50 | 5.20 | 6.40 | -1.33 | -22.81% | 3 | 26 | 31.53% |
| KLAC240517C00750000 | 2024-05-06 1:53PM EDT | 750.00 | 2.55 | 3.30 | 4.20 | -2.10 | -45.16% | 2 | 76 | 31.69% |
| KLAC240517C00760000 | 2024-05-07 1:33PM EDT | 760.00 | 3.50 | 1.80 | 2.65 | 0.00 | - | 2 | 119 | 31.79% |
| KLAC240517C00770000 | 2024-05-06 12:36PM EDT | 770.00 | 1.75 | 1.00 | 1.70 | 0.00 | - | 17 | 21 | 32.32% |
| KLAC240517C00780000 | 2024-05-06 10:00AM EDT | 780.00 | 1.00 | 0.65 | 1.20 | 0.00 | - | 2 | 20 | 33.67% |
| KLAC240517C00790000 | 2024-05-07 1:50PM EDT | 790.00 | 0.30 | 0.15 | 1.50 | 0.00 | - | 1 | 18 | 39.44% |
| KLAC240517C00800000 | 2024-04-30 2:57PM EDT | 800.00 | 0.81 | 0.00 | 1.50 | 0.00 | - | 1 | 22 | 43.30% |
| KLAC240517C00810000 | 2024-04-29 11:33AM EDT | 810.00 | 1.00 | 0.00 | 1.50 | 0.00 | - | 7 | 11 | 47.03% |
| KLAC240517C00820000 | 2024-04-11 10:02AM EDT | 820.00 | 3.60 | 0.00 | 1.45 | 0.00 | - | 3 | 9 | 50.31% |
| KLAC240517C00830000 | 2024-04-15 1:52PM EDT | 830.00 | 1.63 | 0.00 | 1.40 | 0.00 | - | 1 | 1 | 53.44% |
| KLAC240517C00840000 | 2024-04-03 11:12AM EDT | 840.00 | 4.10 | 0.00 | 4.80 | 0.00 | - | 1 | 1 | 63.71% |
| KLAC240517C00850000 | 2024-04-15 1:52PM EDT | 850.00 | 1.18 | 0.00 | 1.40 | 0.00 | - | 1 | 2 | 53.17% |
| KLAC240517C00860000 | 2024-04-11 3:50PM EDT | 860.00 | 1.70 | 0.00 | 1.35 | 0.00 | - | 1 | 6 | 55.84% |
| KLAC240517C00870000 | 2024-03-01 10:30AM EDT | 870.00 | 3.10 | 1.55 | 2.30 | 0.00 | - | 4 | 4 | 70.89% |
| KLAC240517C00880000 | 2024-05-01 11:15AM EDT | 880.00 | 0.88 | 0.00 | 1.35 | 0.00 | - | 40 | 43 | 61.62% |
| KLAC240517C00900000 | 2024-03-07 3:56PM EDT | 900.00 | 7.40 | 0.05 | 3.50 | 0.00 | - | 1 | 2 | 79.19% |
| KLAC240517C00920000 | 2024-03-13 9:43AM EDT | 920.00 | 2.05 | 0.00 | 1.50 | 0.00 | - | 1 | 1 | 73.68% |
| KLAC240517C00960000 | 2024-03-27 11:14AM EDT | 960.00 | 0.35 | 0.00 | 1.35 | 0.00 | - | 3 | 3 | 82.72% |
| KLAC240517C00980000 | 2024-03-08 2:59PM EDT | 980.00 | 1.70 | 0.00 | 2.80 | 0.00 | - | 1 | 1 | 97.95% |
| KLAC240517C01000000 | 2024-04-01 1:45PM EDT | 1,000.00 | 1.00 | 0.00 | 4.20 | 0.00 | - | 1 | 2 | 110.43% |
| KLAC240517C01020000 | 2024-03-28 10:39AM EDT | 1,020.00 | 0.10 | 0.00 | 0.80 | 0.00 | - | 3 | 5 | 90.43% |
| KLAC240517C01060000 | 2024-03-15 10:04AM EDT | 1,060.00 | 0.20 | 0.00 | 1.30 | 0.00 | - | 3 | 4 | 105.15% |
| KLAC240517C01080000 | 2024-03-18 2:43PM EDT | 1,080.00 | 0.23 | 0.00 | 0.30 | 0.00 | - | 2 | 5 | 92.19% |
PutsforMay 17, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| KLAC240517P00470000 | 2024-04-01 9:30AM EDT | 470.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | - | 1 | 50.00% |
| KLAC240517P00500000 | 2024-04-26 9:38AM EDT | 500.00 | 0.20 | 0.00 | 1.35 | 0.00 | - | 1 | 5 | 104.05% |
| KLAC240517P00510000 | 2024-04-29 12:26PM EDT | 510.00 | 0.05 | 0.00 | 1.35 | 0.00 | - | 1 | 12 | 99.00% |
| KLAC240517P00530000 | 2024-04-23 12:54PM EDT | 530.00 | 0.96 | 0.00 | 1.35 | 0.00 | - | 4 | 15 | 89.16% |
| KLAC240517P00540000 | 2024-04-22 2:42PM EDT | 540.00 | 2.40 | 0.00 | 1.35 | 0.00 | - | - | 1 | 84.33% |
| KLAC240517P00550000 | 2024-05-06 2:28PM EDT | 550.00 | 0.05 | 0.00 | 4.30 | 0.00 | - | 1 | 5 | 97.83% |
| KLAC240517P00560000 | 2024-05-07 11:09AM EDT | 560.00 | 0.05 | 0.00 | 1.35 | 0.00 | - | 2 | 42 | 74.90% |
| KLAC240517P00570000 | 2024-05-01 9:33AM EDT | 570.00 | 0.73 | 0.00 | 4.30 | 0.00 | - | 2 | 16 | 86.89% |
| KLAC240517P00575000 | 2024-05-01 9:33AM EDT | 575.00 | 0.78 | 0.00 | 4.30 | 0.00 | - | - | 2 | 84.20% |
| KLAC240517P00580000 | 2024-05-01 3:00PM EDT | 580.00 | 0.45 | 0.00 | 4.30 | 0.00 | - | 1 | 19 | 81.52% |
| KLAC240517P00585000 | 2024-05-07 1:46PM EDT | 585.00 | 0.70 | 0.00 | 4.30 | 0.00 | - | 1 | 11 | 78.83% |
| KLAC240517P00590000 | 2024-05-01 9:32AM EDT | 590.00 | 1.00 | 0.00 | 4.30 | 0.00 | - | 1 | 24 | 76.17% |
| KLAC240517P00595000 | 2024-05-02 12:34PM EDT | 595.00 | 1.25 | 0.00 | 4.30 | 0.00 | - | 5 | 11 | 73.52% |
| KLAC240517P00600000 | 2024-05-07 3:34PM EDT | 600.00 | 0.05 | 0.00 | 4.40 | 0.00 | - | 2 | 189 | 71.24% |
| KLAC240517P00605000 | 2024-04-22 10:14AM EDT | 605.00 | 14.70 | 0.00 | 4.40 | 0.00 | - | - | 1 | 68.59% |
| KLAC240517P00610000 | 2024-04-30 2:57PM EDT | 610.00 | 1.36 | 0.00 | 1.50 | 0.00 | - | 1 | 24 | 53.13% |
| KLAC240517P00615000 | 2024-05-01 3:28PM EDT | 615.00 | 1.84 | 0.05 | 1.50 | 0.00 | - | 10 | 6 | 51.17% |
| KLAC240517P00620000 | 2024-05-03 2:07PM EDT | 620.00 | 0.85 | 0.05 | 1.50 | 0.00 | - | 3 | 46 | 55.70% |
| KLAC240517P00625000 | 2024-05-02 9:59AM EDT | 625.00 | 4.20 | 0.10 | 1.50 | 0.00 | - | 1 | 10 | 53.22% |
| KLAC240517P00630000 | 2024-05-06 9:47AM EDT | 630.00 | 0.85 | 0.15 | 1.50 | 0.00 | - | 10 | 81 | 50.75% |
| KLAC240517P00635000 | 2024-05-06 2:29PM EDT | 635.00 | 0.52 | 0.15 | 0.75 | -0.18 | -25.71% | 1 | 12 | 41.92% |
| KLAC240517P00640000 | 2024-05-07 9:31AM EDT | 640.00 | 0.78 | 0.20 | 0.80 | 0.00 | - | 2 | 61 | 40.16% |
| KLAC240517P00645000 | 2024-05-06 9:48AM EDT | 645.00 | 1.37 | 0.25 | 1.05 | 0.00 | - | 1 | 6 | 40.06% |
| KLAC240517P00650000 | 2024-05-07 2:30PM EDT | 650.00 | 0.67 | 0.45 | 1.15 | 0.00 | - | 2 | 71 | 38.46% |
| KLAC240517P00655000 | 2024-05-07 10:03AM EDT | 655.00 | 1.05 | 0.80 | 1.10 | -0.45 | -30.00% | 2 | 25 | 35.72% |
| KLAC240517P00660000 | 2024-05-08 12:08PM EDT | 660.00 | 2.02 | 0.95 | 1.40 | +0.47 | +30.32% | 50 | 81 | 35.27% |
| KLAC240517P00665000 | 2024-05-08 12:47PM EDT | 665.00 | 1.72 | 1.25 | 1.70 | -0.58 | -25.22% | 2 | 35 | 34.44% |
| KLAC240517P00670000 | 2024-05-08 1:24PM EDT | 670.00 | 3.20 | 1.65 | 2.25 | +1.05 | +48.84% | 52 | 81 | 34.45% |
| KLAC240517P00675000 | 2024-05-08 11:48AM EDT | 675.00 | 4.40 | 2.15 | 2.80 | +1.65 | +60.00% | 26 | 48 | 33.95% |
| KLAC240517P00680000 | 2024-05-07 2:08PM EDT | 680.00 | 3.11 | 2.75 | 3.50 | +0.11 | +3.67% | 1 | 73 | 33.56% |
| KLAC240517P00685000 | 2024-05-08 2:01PM EDT | 685.00 | 5.80 | 3.70 | 4.40 | +0.80 | +16.00% | 19 | 39 | 33.34% |
| KLAC240517P00690000 | 2024-05-07 1:24PM EDT | 690.00 | 4.20 | 4.50 | 5.40 | 0.00 | - | 1 | 99 | 32.92% |
| KLAC240517P00695000 | 2024-05-07 1:51PM EDT | 695.00 | 6.98 | 5.90 | 6.70 | +0.98 | +16.33% | 2 | 12 | 32.80% |
| KLAC240517P00700000 | 2024-05-07 2:58PM EDT | 700.00 | 8.53 | 7.20 | 8.20 | +0.03 | +0.35% | 2 | 71 | 32.64% |
| KLAC240517P00705000 | 2024-05-08 12:19PM EDT | 705.00 | 13.45 | 9.10 | 10.00 | +2.85 | +26.89% | 2 | 55 | 32.62% |
| KLAC240517P00710000 | 2024-05-08 3:18PM EDT | 710.00 | 13.39 | 11.00 | 12.00 | +1.39 | +11.58% | 5 | 91 | 32.50% |
| KLAC240517P00715000 | 2024-05-06 3:14PM EDT | 715.00 | 17.00 | 13.30 | 14.30 | 0.00 | - | 2 | 10 | 32.47% |
| KLAC240517P00720000 | 2024-05-07 3:44PM EDT | 720.00 | 21.00 | 15.80 | 16.90 | +3.93 | +23.02% | 3 | 69 | 32.53% |
| KLAC240517P00730000 | 2024-05-07 3:44PM EDT | 730.00 | 22.63 | 21.10 | 23.20 | 0.00 | - | 1 | 90 | 33.41% |
| KLAC240517P00740000 | 2024-03-26 1:02PM EDT | 740.00 | 63.40 | 67.10 | 75.00 | 0.00 | - | 2 | 62 | 122.69% |
| KLAC240517P00750000 | 2024-04-26 3:51PM EDT | 750.00 | 49.00 | 33.50 | 39.30 | 0.00 | - | 1 | 24 | 37.99% |
| KLAC240517P00760000 | 2024-03-04 1:07PM EDT | 760.00 | 63.70 | 70.20 | 76.50 | 0.00 | - | 3 | 2 | 100.56% |
| KLAC240517P00800000 | 2024-04-11 3:25PM EDT | 800.00 | 103.60 | 80.70 | 87.90 | 0.00 | - | 1 | 0 | 59.64% |
© 2024 Yahoo. All rights reserved.