KLA Corporation (KLAC)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
As of 02:35PM EDT. Market open.
CallsforJuly 5, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| KLAC240705C00750000 | 2024-06-17 10:57AM EDT | 750.00 | 88.47 | 92.20 | 99.80 | +10.17 | +12.99% | 2 | 2 | 49.76% |
| KLAC240705C00760000 | 2024-06-12 3:03PM EDT | 760.00 | 75.49 | 82.10 | 89.90 | 0.00 | - | 1 | 1 | 46.08% |
| KLAC240705C00770000 | 2024-06-05 11:16AM EDT | 770.00 | 35.40 | 73.00 | 80.30 | 0.00 | - | 1 | 1 | 42.98% |
| KLAC240705C00780000 | 2024-06-12 2:20PM EDT | 780.00 | 57.45 | 64.60 | 71.20 | 0.00 | - | 2 | 2 | 40.70% |
| KLAC240705C00790000 | 2024-06-13 10:25AM EDT | 790.00 | 43.00 | 56.90 | 61.70 | 0.00 | - | 1 | 5 | 37.43% |
| KLAC240705C00800000 | 2024-06-12 3:03PM EDT | 800.00 | 43.37 | 49.60 | 55.20 | 0.00 | - | 3 | 3 | 38.84% |
| KLAC240705C00810000 | 2024-06-14 11:06AM EDT | 810.00 | 30.47 | 41.30 | 46.20 | 0.00 | - | 2 | 12 | 35.60% |
| KLAC240705C00820000 | 2024-06-12 10:36AM EDT | 820.00 | 29.38 | 34.50 | 38.40 | 0.00 | - | 2 | 6 | 33.69% |
| KLAC240705C00830000 | 2024-06-17 12:14PM EDT | 830.00 | 27.90 | 29.10 | 32.30 | +2.90 | +11.60% | 1 | 3 | 33.47% |
| KLAC240705C00840000 | 2024-06-12 3:19PM EDT | 840.00 | 21.30 | 24.00 | 26.60 | 0.00 | - | 2 | 5 | 32.98% |
| KLAC240705C00850000 | 2024-06-14 3:49PM EDT | 850.00 | 13.66 | 19.40 | 21.50 | 0.00 | - | 2 | 6 | 32.46% |
| KLAC240705C00860000 | 2024-06-14 12:59PM EDT | 860.00 | 10.00 | 15.20 | 17.10 | 0.00 | - | 1 | 8 | 32.03% |
| KLAC240705C00870000 | 2024-06-10 11:51AM EDT | 870.00 | 3.47 | 11.20 | 15.30 | 0.00 | - | - | 6 | 34.37% |
| KLAC240705C00880000 | 2024-05-28 2:37PM EDT | 880.00 | 3.90 | 9.10 | 12.50 | 0.00 | - | 1 | 1 | 34.70% |
| KLAC240705C00940000 | 2024-06-17 11:54AM EDT | 940.00 | 1.00 | 1.35 | 2.00 | 0.00 | - | 2 | 2 | 32.32% |
| KLAC240705C00970000 | 2024-05-29 1:46PM EDT | 970.00 | 0.55 | 0.05 | 0.00 | 0.00 | - | - | 3 | 12.50% |
| KLAC240705C00980000 | 2024-06-12 10:52AM EDT | 980.00 | 0.45 | 0.15 | 0.40 | 0.00 | - | 1 | 13 | 31.28% |
PutsforJuly 5, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| KLAC240705P00640000 | 2024-06-04 11:33AM EDT | 640.00 | 1.91 | 0.00 | 1.50 | 0.00 | - | 4 | 4 | 59.06% |
| KLAC240705P00650000 | 2024-06-04 11:33AM EDT | 650.00 | 2.35 | 0.15 | 5.30 | 0.00 | - | 4 | 4 | 70.79% |
| KLAC240705P00660000 | 2024-05-28 3:22PM EDT | 660.00 | 1.44 | 0.10 | 5.40 | 0.00 | - | 1 | 1 | 67.51% |
| KLAC240705P00670000 | 2024-06-11 2:44PM EDT | 670.00 | 1.41 | 0.05 | 4.80 | 0.00 | - | 30 | 39 | 62.42% |
| KLAC240705P00680000 | 2024-06-14 11:30AM EDT | 680.00 | 0.05 | 0.05 | 1.50 | 0.00 | - | 1 | 31 | 53.72% |
| KLAC240705P00690000 | 2024-06-14 12:32PM EDT | 690.00 | 0.70 | 0.05 | 1.50 | 0.00 | - | 1 | 2 | 50.67% |
| KLAC240705P00700000 | 2024-06-14 3:56PM EDT | 700.00 | 1.06 | 0.30 | 1.50 | 0.00 | - | 1 | 3 | 47.63% |
| KLAC240705P00720000 | 2024-06-12 12:57PM EDT | 720.00 | 1.32 | 0.20 | 3.20 | 0.00 | - | 3 | 6 | 49.23% |
| KLAC240705P00730000 | 2024-06-12 12:57PM EDT | 730.00 | 1.77 | 0.40 | 4.20 | 0.00 | - | 4 | 7 | 49.23% |
| KLAC240705P00740000 | 2024-06-11 12:53PM EDT | 740.00 | 1.14 | 0.20 | 1.90 | -5.56 | -45.35% | 1 | 19 | 37.51% |
| KLAC240705P00750000 | 2024-06-17 2:07PM EDT | 750.00 | 1.54 | 1.10 | 2.05 | -1.78 | -53.61% | 1 | 43 | 35.03% |
| KLAC240705P00760000 | 2024-05-24 1:42PM EDT | 760.00 | 20.00 | 1.45 | 2.85 | 0.00 | - | 1 | 1 | 34.67% |
| KLAC240705P00770000 | 2024-06-13 9:30AM EDT | 770.00 | 7.29 | 1.30 | 5.40 | 0.00 | - | 1 | 6 | 38.03% |
| KLAC240705P00780000 | 2024-06-13 12:00PM EDT | 780.00 | 6.80 | 3.00 | 4.60 | 0.00 | - | 2 | 2 | 32.46% |
| KLAC240705P00790000 | 2024-06-17 1:34PM EDT | 790.00 | 6.10 | 4.80 | 8.10 | -3.50 | -36.46% | 2 | 8 | 35.71% |
| KLAC240705P00800000 | 2024-06-14 1:15PM EDT | 800.00 | 12.42 | 6.70 | 8.40 | 0.00 | - | 2 | 63 | 32.01% |
| KLAC240705P00810000 | 2024-06-14 1:15PM EDT | 810.00 | 16.09 | 9.00 | 10.70 | 0.00 | - | 4 | 7 | 31.27% |
| KLAC240705P00820000 | 2024-06-14 1:15PM EDT | 820.00 | 18.24 | 12.30 | 14.60 | -2.08 | -10.24% | 1 | 4 | 32.07% |
| KLAC240705P00830000 | 2024-06-13 3:00PM EDT | 830.00 | 23.50 | 16.00 | 17.80 | 0.00 | - | 1 | 1 | 30.99% |
© 2024 Yahoo. All rights reserved.