KLA Corporation (KLAC)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
As of 09:42AM EDT. Market open.
CallsforJune 28, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| KLAC240628C00610000 | 2024-06-14 10:21AM EDT | 610.00 | 209.46 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| KLAC240628C00690000 | 2024-06-13 10:29AM EDT | 690.00 | 134.40 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| KLAC240628C00740000 | 2024-06-14 12:16PM EDT | 740.00 | 82.80 | 0.00 | 0.00 | 0.00 | - | 1 | 11 | 0.00% |
| KLAC240628C00745000 | 2024-06-13 11:07AM EDT | 745.00 | 81.12 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| KLAC240628C00750000 | 2024-06-14 12:17PM EDT | 750.00 | 73.00 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 0.00% |
| KLAC240628C00760000 | 2024-06-12 9:41AM EDT | 760.00 | 56.85 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| KLAC240628C00770000 | 2024-06-06 11:19AM EDT | 770.00 | 30.80 | 0.00 | 0.00 | 0.00 | - | 5 | 7 | 0.00% |
| KLAC240628C00775000 | 2024-06-12 2:53PM EDT | 775.00 | 57.21 | 0.00 | 0.00 | 0.00 | - | - | 3 | 0.00% |
| KLAC240628C00777500 | 2024-06-12 2:53PM EDT | 777.50 | 55.29 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| KLAC240628C00780000 | 2024-06-05 11:44AM EDT | 780.00 | 25.29 | 0.00 | 0.00 | 0.00 | - | 8 | 7 | 0.00% |
| KLAC240628C00785000 | 2024-06-10 3:19PM EDT | 785.00 | 28.03 | 0.00 | 0.00 | 0.00 | - | - | 2 | 0.00% |
| KLAC240628C00787500 | 2024-06-12 11:18AM EDT | 787.50 | 45.70 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| KLAC240628C00790000 | 2024-06-14 1:02PM EDT | 790.00 | 39.40 | 0.00 | 0.00 | 0.00 | - | 1 | 12 | 0.00% |
| KLAC240628C00800000 | 2024-06-12 3:12PM EDT | 800.00 | 40.85 | 0.00 | 0.00 | 0.00 | - | 9 | 12 | 0.00% |
| KLAC240628C00805000 | 2024-06-12 9:35AM EDT | 805.00 | 27.80 | 0.00 | 0.00 | 0.00 | - | - | 2 | 0.00% |
| KLAC240628C00810000 | 2024-06-12 3:12PM EDT | 810.00 | 33.90 | 0.00 | 0.00 | 0.00 | - | 5 | 5 | 0.00% |
| KLAC240628C00820000 | 2024-06-14 3:27PM EDT | 820.00 | 23.66 | 0.00 | 0.00 | 0.00 | - | 11 | 23 | 0.00% |
| KLAC240628C00825000 | 2024-06-13 1:46PM EDT | 825.00 | 21.98 | 0.00 | 0.00 | 0.00 | - | 5 | 8 | 0.39% |
| KLAC240628C00830000 | 2024-06-14 3:24PM EDT | 830.00 | 18.96 | 0.00 | 0.00 | 0.00 | - | 7 | 42 | 0.78% |
| KLAC240628C00835000 | 2024-06-14 3:24PM EDT | 835.00 | 16.76 | 0.00 | 0.00 | 0.00 | - | 2 | 24 | 1.56% |
| KLAC240628C00840000 | 2024-06-13 10:11AM EDT | 840.00 | 14.15 | 0.00 | 0.00 | 0.00 | - | 1 | 6 | 3.13% |
| KLAC240628C00845000 | 2024-06-14 3:22PM EDT | 845.00 | 12.47 | 0.00 | 0.00 | 0.00 | - | - | 4 | 3.13% |
| KLAC240628C00850000 | 2024-06-11 9:43AM EDT | 850.00 | 4.00 | 0.00 | 0.00 | 0.00 | - | 1 | 5 | 3.13% |
| KLAC240628C00855000 | 2024-06-13 10:28AM EDT | 855.00 | 8.20 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 3.13% |
| KLAC240628C00860000 | 2024-06-14 3:46PM EDT | 860.00 | 7.75 | 0.00 | 0.00 | 0.00 | - | 2 | 4 | 6.25% |
| KLAC240628C00865000 | 2024-06-14 3:11PM EDT | 865.00 | 6.93 | 0.00 | 0.00 | 0.00 | - | 2 | 3 | 6.25% |
| KLAC240628C00870000 | 2024-06-14 2:51PM EDT | 870.00 | 5.74 | 0.00 | 0.00 | 0.00 | - | 3 | 7 | 6.25% |
| KLAC240628C00875000 | 2024-06-12 10:10AM EDT | 875.00 | 6.10 | 0.00 | 0.00 | 0.00 | - | - | 1 | 6.25% |
| KLAC240628C00885000 | 2024-06-10 11:00AM EDT | 885.00 | 1.01 | 0.00 | 0.00 | 0.00 | - | - | 2 | 6.25% |
| KLAC240628C00895000 | 2024-06-13 3:55PM EDT | 895.00 | 3.70 | 0.00 | 0.00 | 0.00 | - | 3 | 3 | 12.50% |
| KLAC240628C00930000 | 2024-05-22 9:42AM EDT | 930.00 | 1.05 | 0.00 | 0.00 | 0.00 | - | - | 1 | 12.50% |
| KLAC240628C00950000 | 2024-05-13 10:45AM EDT | 950.00 | 0.55 | 0.05 | 4.40 | 0.00 | - | 3 | 3 | 51.35% |
| KLAC240628C00960000 | 2024-06-14 3:50PM EDT | 960.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 1 | 14 | 12.50% |
PutsforJune 28, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| KLAC240628P00580000 | 2024-05-13 11:24AM EDT | 580.00 | 1.50 | 0.00 | 3.90 | 0.00 | - | 1 | 1 | 107.76% |
| KLAC240628P00590000 | 2024-06-12 11:21AM EDT | 590.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | - | 2 | 25.00% |
| KLAC240628P00600000 | 2024-06-07 9:30AM EDT | 600.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 25.00% |
| KLAC240628P00640000 | 2024-05-21 3:21PM EDT | 640.00 | 1.09 | 0.00 | 0.00 | 0.00 | - | - | 1 | 25.00% |
| KLAC240628P00650000 | 2024-05-24 10:16AM EDT | 650.00 | 1.15 | 0.00 | 0.00 | 0.00 | - | 5 | 8 | 25.00% |
| KLAC240628P00660000 | 2024-06-12 3:29PM EDT | 660.00 | 1.05 | 0.00 | 0.00 | 0.00 | - | 10 | 12 | 25.00% |
| KLAC240628P00670000 | 2024-05-20 1:57PM EDT | 670.00 | 2.35 | 0.00 | 0.00 | 0.00 | - | - | 1 | 25.00% |
| KLAC240628P00680000 | 2024-06-12 3:29PM EDT | 680.00 | 1.35 | 0.00 | 0.00 | 0.00 | - | 10 | 44 | 25.00% |
| KLAC240628P00690000 | 2024-06-12 10:05AM EDT | 690.00 | 1.05 | 0.00 | 0.00 | 0.00 | - | 2 | 56 | 25.00% |
| KLAC240628P00700000 | 2024-06-12 11:10AM EDT | 700.00 | 2.00 | 0.00 | 0.00 | 0.00 | - | 4 | 18 | 12.50% |
| KLAC240628P00710000 | 2024-06-14 3:03PM EDT | 710.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 1 | 5 | 12.50% |
| KLAC240628P00720000 | 2024-06-04 12:37PM EDT | 720.00 | 14.30 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 12.50% |
| KLAC240628P00730000 | 2024-06-10 11:51AM EDT | 730.00 | 4.20 | 0.00 | 0.00 | 0.00 | - | 1 | 8 | 12.50% |
| KLAC240628P00740000 | 2024-06-13 3:18PM EDT | 740.00 | 1.22 | 0.00 | 0.00 | 0.00 | - | 1 | 21 | 12.50% |
| KLAC240628P00750000 | 2024-06-13 2:11PM EDT | 750.00 | 1.75 | 0.00 | 0.00 | 0.00 | - | 3 | 25 | 12.50% |
| KLAC240628P00760000 | 2024-06-11 10:01AM EDT | 760.00 | 11.00 | 0.00 | 0.00 | 0.00 | - | 1 | 7 | 12.50% |
| KLAC240628P00770000 | 2024-06-12 3:41PM EDT | 770.00 | 5.16 | 0.00 | 0.00 | 0.00 | - | 7 | 13 | 6.25% |
| KLAC240628P00775000 | 2024-06-10 11:36AM EDT | 775.00 | 16.30 | 0.00 | 0.00 | 0.00 | - | - | 1 | 6.25% |
| KLAC240628P00780000 | 2024-06-06 2:11PM EDT | 780.00 | 24.60 | 0.00 | 0.00 | 0.00 | - | - | 10 | 6.25% |
| KLAC240628P00790000 | 2024-06-12 10:14AM EDT | 790.00 | 8.00 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 6.25% |
| KLAC240628P00800000 | 2024-06-13 11:59AM EDT | 800.00 | 9.30 | 0.00 | 0.00 | 0.00 | - | 7 | 8 | 3.13% |
| KLAC240628P00805000 | 2024-06-13 2:28PM EDT | 805.00 | 10.00 | 0.00 | 0.00 | 0.00 | - | 10 | 10 | 3.13% |
| KLAC240628P00810000 | 2024-06-13 2:04PM EDT | 810.00 | 13.30 | 0.00 | 0.00 | 0.00 | - | 3 | 5 | 1.56% |
| KLAC240628P00825000 | 2024-06-14 3:18PM EDT | 825.00 | 19.31 | 0.00 | 0.00 | 0.00 | - | 2 | 5 | 0.00% |
| KLAC240628P00830000 | 2024-06-14 3:18PM EDT | 830.00 | 21.83 | 0.00 | 0.00 | 0.00 | - | 2 | 17 | 0.00% |
| KLAC240628P00840000 | 2024-06-12 3:31PM EDT | 840.00 | 30.85 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
© 2024 Yahoo. All rights reserved.