KLA Corporation (KLAC)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforMay 24, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| KLAC240524C00620000 | 2024-04-23 11:25AM EDT | 620.00 | 44.86 | 95.30 | 103.10 | 0.00 | - | - | 1 | 55.71% |
| KLAC240524C00640000 | 2024-04-29 9:41AM EDT | 640.00 | 68.00 | 76.20 | 84.30 | 0.00 | - | 1 | 1 | 50.34% |
| KLAC240524C00650000 | 2024-04-26 10:23AM EDT | 650.00 | 62.00 | 69.40 | 73.90 | 0.00 | - | 1 | 0 | 44.57% |
| KLAC240524C00660000 | 2024-04-30 11:10AM EDT | 660.00 | 56.10 | 58.20 | 65.00 | 0.00 | - | 15 | 35 | 42.68% |
| KLAC240524C00670000 | 2024-04-26 2:50PM EDT | 670.00 | 51.20 | 52.10 | 56.30 | 0.00 | - | 2 | 3 | 40.69% |
| KLAC240524C00680000 | 2024-04-23 11:25AM EDT | 680.00 | 17.55 | 42.50 | 48.30 | 0.00 | - | - | 1 | 39.52% |
| KLAC240524C00690000 | 2024-05-03 2:09PM EDT | 690.00 | 28.43 | 37.30 | 43.70 | 0.00 | - | 7 | 8 | 43.59% |
| KLAC240524C00700000 | 2024-05-03 2:03PM EDT | 700.00 | 23.30 | 30.80 | 35.70 | 0.00 | - | 5 | 27 | 40.54% |
| KLAC240524C00710000 | 2024-05-06 11:40AM EDT | 710.00 | 23.20 | 25.00 | 27.70 | +4.10 | +21.47% | 14 | 76 | 36.79% |
| KLAC240524C00720000 | 2024-05-06 1:39PM EDT | 720.00 | 19.35 | 18.60 | 22.00 | +4.25 | +28.15% | 2 | 3 | 35.79% |
| KLAC240524C00730000 | 2024-05-06 3:16PM EDT | 730.00 | 15.00 | 15.40 | 18.00 | +4.03 | +36.74% | 1 | 33 | 36.41% |
| KLAC240524C00740000 | 2024-05-03 3:23PM EDT | 740.00 | 7.85 | 11.70 | 14.30 | 0.00 | - | 1 | 14 | 36.46% |
| KLAC240524C00750000 | 2024-05-01 2:38PM EDT | 750.00 | 3.30 | 8.50 | 10.60 | 0.00 | - | - | 3 | 35.43% |
| KLAC240524C00760000 | 2024-04-25 9:49AM EDT | 760.00 | 3.40 | 6.00 | 8.30 | 0.00 | - | 1 | 1 | 35.86% |
| KLAC240524C00770000 | 2024-04-30 10:30AM EDT | 770.00 | 6.93 | 4.20 | 6.10 | 0.00 | - | 1 | 14 | 35.49% |
| KLAC240524C00780000 | 2024-05-06 3:48PM EDT | 780.00 | 3.90 | 3.00 | 4.70 | +2.45 | +168.97% | 1 | 2 | 35.97% |
| KLAC240524C00790000 | 2024-04-26 10:16AM EDT | 790.00 | 2.80 | 1.95 | 3.40 | 0.00 | - | 1 | 0 | 35.83% |
| KLAC240524C00810000 | 2024-04-04 3:32PM EDT | 810.00 | 4.80 | 0.25 | 3.60 | 0.00 | - | 2 | 2 | 42.91% |
| KLAC240524C00830000 | 2024-04-26 11:15AM EDT | 830.00 | 1.37 | 0.15 | 3.40 | 0.00 | - | 1 | 1 | 48.27% |
| KLAC240524C00840000 | 2024-05-06 10:26AM EDT | 840.00 | 0.45 | 0.05 | 3.20 | -0.64 | -58.72% | 1 | 2 | 50.39% |
| KLAC240524C00960000 | 2024-04-09 11:42AM EDT | 960.00 | 0.05 | 0.00 | 0.40 | -0.70 | -93.33% | 18 | 14 | 52.44% |
PutsforMay 24, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| KLAC240524P00510000 | 2024-04-05 9:30AM EDT | 510.00 | 1.60 | 0.00 | 4.10 | 0.00 | - | 10 | 10 | 89.36% |
| KLAC240524P00520000 | 2024-04-05 9:30AM EDT | 520.00 | 1.95 | 0.00 | 4.10 | 0.00 | - | 10 | 10 | 85.07% |
| KLAC240524P00540000 | 2024-04-05 9:30AM EDT | 540.00 | 3.10 | 0.00 | 4.10 | 0.00 | - | 10 | 10 | 76.68% |
| KLAC240524P00570000 | 2024-04-22 12:48PM EDT | 570.00 | 8.51 | 0.00 | 4.20 | 0.00 | - | - | 1 | 64.82% |
| KLAC240524P00580000 | 2024-04-22 12:48PM EDT | 580.00 | 10.62 | 0.00 | 2.90 | 0.00 | - | - | 1 | 56.42% |
| KLAC240524P00590000 | 2024-04-22 10:17AM EDT | 590.00 | 12.40 | 0.00 | 1.50 | 0.00 | - | - | 1 | 53.03% |
| KLAC240524P00600000 | 2024-05-03 11:45AM EDT | 600.00 | 1.18 | 0.00 | 3.20 | 0.00 | - | 1 | 1 | 58.41% |
| KLAC240524P00610000 | 2024-05-03 3:52PM EDT | 610.00 | 2.19 | 0.25 | 2.05 | 0.00 | - | 3 | 41 | 48.77% |
| KLAC240524P00620000 | 2024-05-03 3:52PM EDT | 620.00 | 2.70 | 0.30 | 3.80 | 0.00 | - | 3 | 4 | 52.41% |
| KLAC240524P00630000 | 2024-05-01 11:34AM EDT | 630.00 | 9.50 | 1.05 | 2.00 | 0.00 | - | 1 | 6 | 40.78% |
| KLAC240524P00640000 | 2024-05-03 1:38PM EDT | 640.00 | 3.06 | 0.80 | 2.75 | -1.54 | -33.48% | 1 | 13 | 40.05% |
| KLAC240524P00650000 | 2024-04-30 11:08AM EDT | 650.00 | 8.35 | 2.35 | 3.80 | 0.00 | - | 2 | 3 | 39.52% |
| KLAC240524P00660000 | 2024-05-06 11:36AM EDT | 660.00 | 4.60 | 3.20 | 5.30 | -5.65 | -55.12% | 2 | 4 | 39.34% |
| KLAC240524P00670000 | 2024-05-03 12:34PM EDT | 670.00 | 10.50 | 4.70 | 6.70 | 0.00 | - | 2 | 5 | 37.97% |
| KLAC240524P00680000 | 2024-05-06 3:40PM EDT | 680.00 | 8.41 | 3.40 | 8.80 | -4.99 | -37.24% | 36 | 29 | 37.30% |
| KLAC240524P00690000 | 2024-05-03 1:01PM EDT | 690.00 | 18.17 | 9.50 | 11.10 | 0.00 | - | 1 | 7 | 36.08% |
| KLAC240524P00700000 | 2024-05-03 1:01PM EDT | 700.00 | 22.81 | 12.60 | 14.70 | 0.00 | - | 1 | 3 | 36.17% |
© 2024 Yahoo. All rights reserved.