KLA Corporation (KLAC)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-Market:
Calls
June 28, 2024
Puts
| Last Price | Change | % Change | Volume | Open Interest | Strike | Last Price | Change | % Change | Volume | Open Interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 292.87 | 0.00 | - | 1 | 1 | 530.00 | - | - | - | - | - |
| 280.36 | 0.00 | - | 2 | 2 | 540.00 | - | - | - | - | - |
| - | - | - | - | - | 580.00 | 1.50 | 0.00 | - | 1 | 1 |
| - | - | - | - | - | 590.00 | 0.07 | 0.00 | - | 5 | 7 |
| - | - | - | - | - | 600.00 | 0.05 | 0.00 | - | 4 | 22 |
| 209.46 | 0.00 | - | - | 1 | 610.00 | - | - | - | - | - |
| - | - | - | - | - | 620.00 | 0.05 | 0.00 | - | 4 | 58 |
| - | - | - | - | - | 630.00 | 0.05 | 0.00 | - | 18 | 24 |
| - | - | - | - | - | 635.00 | 0.05 | 0.00 | - | 13 | 19 |
| - | - | - | - | - | 640.00 | 0.05 | 0.00 | - | 2 | 9 |
| - | - | - | - | - | 645.00 | 0.05 | 0.00 | - | 3 | 13 |
| - | - | - | - | - | 650.00 | 0.08 | 0.00 | - | 5 | 9 |
| - | - | - | - | - | 660.00 | 1.05 | 0.00 | - | 10 | 12 |
| - | - | - | - | - | 670.00 | 2.35 | 0.00 | - | - | 1 |
| - | - | - | - | - | 680.00 | 1.35 | 0.00 | - | 10 | 44 |
| 134.40 | 0.00 | - | 1 | 1 | 690.00 | 1.05 | 0.00 | - | 2 | 56 |
| - | - | - | - | - | 700.00 | 0.55 | +0.35 | +175.00% | 1 | 25 |
| - | - | - | - | - | 710.00 | 0.40 | 0.00 | - | 1 | 5 |
| - | - | - | - | - | 720.00 | 14.30 | 0.00 | - | 1 | 4 |
| 92.95 | 0.00 | - | 1 | 1 | 730.00 | 4.20 | 0.00 | - | 1 | 8 |
| - | - | - | - | - | 735.00 | 0.82 | 0.00 | - | 20 | 31 |
| 82.80 | 0.00 | - | 1 | 11 | 740.00 | 0.55 | 0.00 | - | 6 | 22 |
| 81.12 | 0.00 | - | 1 | 1 | 745.00 | - | - | - | - | - |
| 71.05 | 0.00 | - | 2 | 6 | 750.00 | 1.00 | 0.00 | - | 15 | 37 |
| 43.05 | 0.00 | - | 1 | 3 | 760.00 | 2.18 | 0.00 | - | 12 | 22 |
| - | - | - | - | - | 765.00 | 0.67 | -0.78 | -53.79% | 628 | 639 |
| 64.66 | 0.00 | - | 5 | 7 | 770.00 | 0.74 | -3.20 | -81.22% | 1,028 | 834 |
| 31.93 | -25.28 | -44.19% | 1 | 3 | 775.00 | 1.59 | -2.21 | -58.16% | 7 | 25 |
| 29.81 | -20.21 | -40.40% | 1 | 2 | 777.50 | - | - | - | - | - |
| 25.29 | 0.00 | - | 8 | 7 | 780.00 | 1.45 | -2.45 | -62.82% | 17 | 37 |
| 45.62 | 0.00 | - | 1 | 1 | 782.50 | - | - | - | - | - |
| 28.03 | 0.00 | - | - | 2 | 785.00 | 3.02 | -3.33 | -52.44% | 5 | 12 |
| 45.70 | 0.00 | - | - | 1 | 787.50 | 7.56 | 0.00 | - | 1 | 2 |
| 22.25 | +5.90 | +36.09% | 1 | 12 | 790.00 | 3.75 | -6.55 | -63.59% | 7 | 23 |
| - | - | - | - | - | 795.00 | 5.40 | -7.20 | -57.14% | 4 | 8 |
| 22.00 | +10.80 | +96.43% | 3 | 19 | 800.00 | 4.40 | -7.67 | -63.55% | 26 | 41 |
| 16.20 | +7.00 | +76.09% | 6 | 204 | 805.00 | 5.90 | -8.10 | -57.86% | 17 | 47 |
| 15.40 | +7.90 | +105.33% | 10 | 12 | 810.00 | 7.30 | -8.36 | -53.38% | 2 | 44 |
| 14.00 | +8.50 | +154.55% | 9 | 34 | 815.00 | 9.00 | -10.02 | -52.68% | 15 | 14 |
| 10.82 | +6.62 | +157.62% | 18 | 27 | 820.00 | 12.40 | -14.80 | -54.41% | 10 | 33 |
| 8.60 | +3.90 | +82.98% | 45 | 27 | 825.00 | 18.03 | +0.57 | +3.26% | 2 | 25 |
| 7.28 | +3.78 | +108.00% | 11 | 83 | 830.00 | 24.79 | -11.69 | -32.04% | 5 | 32 |
| 5.72 | +3.62 | +172.38% | 22 | 55 | 835.00 | 30.25 | +8.25 | +37.50% | 10 | 39 |
| 4.70 | +2.70 | +135.00% | 2 | 22 | 840.00 | 29.81 | -11.09 | -27.11% | 2 | 26 |
| 3.30 | +2.00 | +153.85% | 4 | 18 | 845.00 | 42.00 | 0.00 | - | 1 | 21 |
| 2.30 | +1.50 | +187.50% | 12 | 60 | 850.00 | 21.50 | 0.00 | - | - | 24 |
| 2.03 | +1.03 | +103.00% | 10 | 42 | 855.00 | - | - | - | - | - |
| 1.70 | +0.92 | +117.95% | 35 | 67 | 860.00 | 59.63 | 0.00 | - | 1 | 4 |
| 1.24 | +0.84 | +210.00% | 4 | 13 | 865.00 | 47.92 | +32.72 | +215.26% | 2 | 6 |
| 0.84 | +0.54 | +180.00% | 628 | 637 | 870.00 | 52.92 | -10.53 | -16.60% | 2 | 10 |
| 0.72 | +0.45 | +166.67% | 626 | 627 | 875.00 | - | - | - | - | - |
| 0.30 | +0.05 | +20.00% | 6 | 28 | 880.00 | 39.72 | 0.00 | - | - | 0 |
| 1.50 | 0.00 | - | 11 | 12 | 885.00 | - | - | - | - | - |
| 1.15 | 0.00 | - | 91 | 106 | 890.00 | - | - | - | - | - |
| 0.61 | -1.24 | -67.03% | 1 | 8 | 895.00 | - | - | - | - | - |
| 0.70 | +0.55 | +366.67% | 2 | 40 | 900.00 | - | - | - | - | - |
| 0.51 | +0.41 | +410.00% | 1 | 7 | 905.00 | - | - | - | - | - |
| 0.10 | 0.00 | - | 1 | 6 | 910.00 | - | - | - | - | - |
| 0.23 | +0.16 | +228.57% | 2 | 31 | 920.00 | - | - | - | - | - |
| 0.05 | 0.00 | - | 1 | 13 | 930.00 | - | - | - | - | - |
| 0.05 | 0.00 | - | 3 | 3 | 940.00 | - | - | - | - | - |
| 2.18 | 0.00 | - | 10 | 13 | 950.00 | - | - | - | - | - |
| 0.05 | 0.00 | - | 8 | 23 | 960.00 | - | - | - | - | - |
| 0.06 | +0.01 | +20.00% | 3 | 10 | 970.00 | - | - | - | - | - |
© 2024 Yahoo. All rights reserved.