KLA Corporation (KLAC)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforMay 31, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| KLAC240531C00640000 | 2024-04-26 10:53AM EDT | 640.00 | 73.15 | 77.90 | 85.20 | 0.00 | - | 1 | 4 | 43.96% |
| KLAC240531C00660000 | 2024-05-06 2:32PM EDT | 660.00 | 63.50 | 62.50 | 66.50 | +7.39 | +13.17% | 1 | 5 | 38.47% |
| KLAC240531C00680000 | 2024-04-25 3:50PM EDT | 680.00 | 29.10 | 47.00 | 52.30 | 0.00 | - | - | 1 | 39.22% |
| KLAC240531C00690000 | 2024-04-26 2:01PM EDT | 690.00 | 39.25 | 39.80 | 43.30 | 0.00 | - | 1 | 1 | 35.69% |
| KLAC240531C00700000 | 2024-05-03 10:02AM EDT | 700.00 | 21.20 | 33.70 | 36.60 | 0.00 | - | 4 | 0 | 34.97% |
| KLAC240531C00710000 | 2024-05-03 10:26AM EDT | 710.00 | 20.48 | 27.50 | 30.80 | 0.00 | - | 2 | 8 | 34.72% |
| KLAC240531C00730000 | 2024-05-01 3:21PM EDT | 730.00 | 11.00 | 18.10 | 20.80 | 0.00 | - | - | 2 | 33.99% |
| KLAC240531C00740000 | 2024-05-03 10:00AM EDT | 740.00 | 10.75 | 13.90 | 17.20 | 0.00 | - | 1 | 0 | 34.31% |
| KLAC240531C00750000 | 2024-05-03 10:26AM EDT | 750.00 | 8.33 | 10.90 | 14.00 | 0.00 | - | 1 | 67 | 34.43% |
| KLAC240531C00760000 | 2024-05-01 10:07AM EDT | 760.00 | 3.98 | 8.40 | 10.80 | 0.00 | - | 1 | 8 | 33.80% |
| KLAC240531C00770000 | 2024-04-26 3:34PM EDT | 770.00 | 9.70 | 6.10 | 8.60 | 0.00 | - | 3 | 3 | 33.95% |
| KLAC240531C00780000 | 2024-04-30 3:54PM EDT | 780.00 | 4.05 | 4.60 | 6.60 | 0.00 | - | 5 | 11 | 33.75% |
| KLAC240531C00950000 | 2024-04-19 2:13PM EDT | 950.00 | 0.30 | 0.00 | 4.10 | 0.00 | - | 1 | 1 | 59.41% |
PutsforMay 31, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| KLAC240531P00520000 | 2024-04-16 3:36PM EDT | 520.00 | 1.19 | 0.10 | 1.50 | 0.00 | - | - | 1 | 60.13% |
| KLAC240531P00540000 | 2024-04-23 12:04PM EDT | 540.00 | 2.70 | 0.00 | 4.40 | 0.00 | - | 1 | 0 | 64.71% |
| KLAC240531P00570000 | 2024-04-16 2:58PM EDT | 570.00 | 4.15 | 0.00 | 2.95 | 0.00 | - | - | 1 | 50.26% |
| KLAC240531P00580000 | 2024-04-26 3:23PM EDT | 580.00 | 1.50 | 0.00 | 3.10 | 0.00 | - | 1 | 2 | 55.21% |
| KLAC240531P00590000 | 2024-04-26 10:17AM EDT | 590.00 | 2.35 | 0.10 | 1.90 | 0.00 | - | 30 | 30 | 46.31% |
| KLAC240531P00600000 | 2024-05-01 1:05PM EDT | 600.00 | 5.59 | 0.25 | 1.55 | 0.00 | - | 2 | 33 | 41.30% |
| KLAC240531P00610000 | 2024-05-06 11:38AM EDT | 610.00 | 1.43 | 0.55 | 1.65 | -5.47 | -79.28% | 1 | 2 | 38.70% |
| KLAC240531P00620000 | 2024-04-22 10:42AM EDT | 620.00 | 25.50 | 1.20 | 2.10 | 0.00 | - | - | 1 | 37.56% |
| KLAC240531P00630000 | 2024-05-06 1:57PM EDT | 630.00 | 2.24 | 1.65 | 2.70 | -10.48 | -82.39% | 1 | 1 | 36.53% |
| KLAC240531P00640000 | 2024-05-01 10:22AM EDT | 640.00 | 13.40 | 2.30 | 3.50 | 0.00 | - | 3 | 11 | 35.61% |
| KLAC240531P00650000 | 2024-05-06 11:38AM EDT | 650.00 | 4.88 | 3.20 | 4.70 | -14.42 | -74.72% | 1 | 3 | 35.16% |
| KLAC240531P00660000 | 2024-05-03 10:28AM EDT | 660.00 | 11.05 | 4.60 | 6.40 | 0.00 | - | 1 | 3 | 35.07% |
| KLAC240531P00670000 | 2024-05-03 11:57AM EDT | 670.00 | 12.00 | 6.50 | 8.30 | 0.00 | - | 2 | 6 | 34.56% |
| KLAC240531P00680000 | 2024-05-03 11:47AM EDT | 680.00 | 15.70 | 8.10 | 10.80 | 0.00 | - | 2 | 3 | 34.32% |
| KLAC240531P00700000 | 2024-05-06 2:29PM EDT | 700.00 | 16.20 | 15.30 | 17.20 | -7.15 | -30.62% | 5 | 1 | 33.57% |
| KLAC240531P00710000 | 2024-05-03 10:28AM EDT | 710.00 | 28.35 | 15.50 | 21.20 | 0.00 | - | 1 | 2 | 33.11% |
| KLAC240531P00740000 | 2024-04-29 9:40AM EDT | 740.00 | 50.00 | 34.80 | 38.10 | 0.00 | - | 1 | 1 | 33.33% |
| KLAC240531P00890000 | 2024-04-24 3:56PM EDT | 890.00 | 232.98 | 168.90 | 176.70 | 0.00 | - | 1 | 1 | 59.19% |
| KLAC240531P00900000 | 2024-04-24 3:56PM EDT | 900.00 | 243.01 | 178.90 | 186.70 | 0.00 | - | - | 0 | 61.40% |
© 2024 Yahoo. All rights reserved.