KLA Corporation (KLAC)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
As of 02:11PM EDT. Market open.
CallsforJune 7, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| KLAC240607C00610000 | 2024-05-03 2:46PM EDT | 610.00 | 94.56 | 158.20 | 164.30 | 0.00 | - | 1 | 1 | 66.06% |
| KLAC240607C00700000 | 2024-05-17 9:59AM EDT | 700.00 | 57.00 | 68.80 | 76.10 | 0.00 | - | 1 | 5 | 46.74% |
| KLAC240607C00710000 | 2024-05-02 3:09PM EDT | 710.00 | 17.00 | 61.50 | 65.60 | 0.00 | - | 5 | 1 | 40.92% |
| KLAC240607C00720000 | 2024-05-10 11:59AM EDT | 720.00 | 23.35 | 52.70 | 56.30 | 0.00 | - | 3 | 3 | 37.81% |
| KLAC240607C00730000 | 2024-05-14 3:22PM EDT | 730.00 | 23.20 | 44.50 | 47.90 | 0.00 | - | - | 0 | 36.12% |
| KLAC240607C00740000 | 2024-05-21 3:10PM EDT | 740.00 | 37.87 | 36.50 | 40.00 | 0.00 | - | 1 | 2 | 34.66% |
| KLAC240607C00750000 | 2024-05-20 3:05PM EDT | 750.00 | 32.92 | 29.60 | 32.70 | 0.00 | - | 10 | 7 | 33.38% |
| KLAC240607C00760000 | 2024-05-20 3:05PM EDT | 760.00 | 26.63 | 23.50 | 26.70 | 0.00 | - | 8 | 7 | 33.18% |
| KLAC240607C00770000 | 2024-05-21 12:58PM EDT | 770.00 | 19.25 | 18.50 | 20.70 | 0.00 | - | 1 | 2 | 31.91% |
| KLAC240607C00780000 | 2024-05-22 12:11PM EDT | 780.00 | 17.40 | 14.10 | 15.90 | +3.90 | +28.89% | 1 | 17 | 31.33% |
| KLAC240607C00790000 | 2024-05-20 1:08PM EDT | 790.00 | 15.86 | 10.80 | 12.30 | 0.00 | - | 4 | 14 | 31.47% |
| KLAC240607C00800000 | 2024-05-20 1:20PM EDT | 800.00 | 11.60 | 8.10 | 11.20 | 0.00 | - | 9 | 11 | 34.78% |
| KLAC240607C00840000 | 2024-05-22 11:03AM EDT | 840.00 | 2.60 | 1.60 | 2.40 | -0.40 | -13.33% | 1 | 2 | 31.15% |
| KLAC240607C00960000 | 2024-04-29 1:41PM EDT | 960.00 | 0.25 | 0.00 | 4.80 | 0.00 | - | - | 3 | 62.37% |
PutsforJune 7, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| KLAC240607P00550000 | 2024-05-01 11:45AM EDT | 550.00 | 1.60 | 0.00 | 4.80 | 0.00 | - | - | 1 | 91.87% |
| KLAC240607P00560000 | 2024-05-06 11:24AM EDT | 560.00 | 0.70 | 0.00 | 4.80 | 0.00 | - | 4 | 3 | 87.72% |
| KLAC240607P00580000 | 2024-05-20 1:15PM EDT | 580.00 | 0.13 | 0.10 | 1.65 | 0.00 | - | 1 | 34 | 66.33% |
| KLAC240607P00590000 | 2024-05-20 1:17PM EDT | 590.00 | 0.29 | 0.00 | 4.80 | 0.00 | - | 1 | 8 | 75.59% |
| KLAC240607P00600000 | 2024-05-14 9:39AM EDT | 600.00 | 0.69 | 0.00 | 4.80 | 0.00 | - | 1 | 1 | 71.63% |
| KLAC240607P00610000 | 2024-05-06 1:21PM EDT | 610.00 | 2.31 | 0.00 | 4.80 | 0.00 | - | - | 30 | 67.72% |
| KLAC240607P00620000 | 2024-05-10 9:35AM EDT | 620.00 | 1.15 | 0.05 | 4.80 | 0.00 | - | 5 | 4 | 63.98% |
| KLAC240607P00630000 | 2024-05-16 9:30AM EDT | 630.00 | 1.88 | 0.05 | 2.05 | 0.00 | - | 1 | 5 | 50.93% |
| KLAC240607P00640000 | 2024-05-16 9:30AM EDT | 640.00 | 2.08 | 0.05 | 5.40 | 0.00 | - | 1 | 0 | 57.81% |
| KLAC240607P00650000 | 2024-05-15 2:02PM EDT | 650.00 | 1.06 | 0.05 | 4.60 | 0.00 | - | 4 | 10 | 52.00% |
| KLAC240607P00660000 | 2024-05-15 2:02PM EDT | 660.00 | 2.30 | 0.05 | 4.70 | 0.00 | - | 4 | 4 | 57.75% |
| KLAC240607P00680000 | 2024-05-20 9:58AM EDT | 680.00 | 1.37 | 0.05 | 4.80 | 0.00 | - | 4 | 4 | 49.60% |
| KLAC240607P00700000 | 2024-05-15 3:32PM EDT | 700.00 | 4.13 | 1.20 | 2.15 | 0.00 | - | 13 | 7 | 32.54% |
| KLAC240607P00710000 | 2024-05-20 11:24AM EDT | 710.00 | 3.15 | 2.00 | 2.95 | 0.00 | - | 10 | 12 | 31.48% |
| KLAC240607P00730000 | 2024-05-16 10:06AM EDT | 730.00 | 10.00 | 4.80 | 6.30 | 0.00 | - | - | 1 | 31.13% |
| KLAC240607P00750000 | 2024-05-20 12:58PM EDT | 750.00 | 9.10 | 10.20 | 11.70 | 0.00 | - | 1 | 3 | 30.30% |
| KLAC240607P00760000 | 2024-05-22 11:10AM EDT | 760.00 | 16.00 | 13.90 | 14.90 | -8.60 | -34.96% | 1 | 2 | 29.04% |
| KLAC240607P00820000 | 2024-05-14 9:30AM EDT | 820.00 | 110.10 | 52.00 | 55.70 | 0.00 | - | - | 0 | 31.06% |
© 2024 Yahoo. All rights reserved.