KLA Corporation (KLAC)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforJuly 19, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| KLAC240719C00570000 | 2024-04-17 3:59PM EDT | 570.00 | 109.00 | 143.70 | 150.00 | 0.00 | - | - | 5 | 48.19% |
| KLAC240719C00580000 | 2024-04-24 2:16PM EDT | 580.00 | 92.95 | 135.00 | 141.70 | 0.00 | - | 6 | 6 | 47.62% |
| KLAC240719C00590000 | 2024-04-02 1:51PM EDT | 590.00 | 119.84 | 126.40 | 132.50 | 0.00 | - | - | 1 | 45.84% |
| KLAC240719C00600000 | 2024-03-20 3:52PM EDT | 600.00 | 117.40 | 62.50 | 65.70 | 0.00 | - | 3 | 3 | 0.00% |
| KLAC240719C00620000 | 2024-04-26 2:51PM EDT | 620.00 | 106.77 | 102.50 | 106.70 | +28.17 | +35.84% | 5 | 4 | 41.91% |
| KLAC240719C00630000 | 2024-04-26 3:45PM EDT | 630.00 | 98.66 | 93.80 | 99.10 | +39.51 | +66.80% | 2 | 9 | 41.31% |
| KLAC240719C00640000 | 2024-04-25 2:45PM EDT | 640.00 | 64.10 | 86.60 | 91.00 | 0.00 | - | 3 | 6 | 40.06% |
| KLAC240719C00650000 | 2024-04-24 11:06AM EDT | 650.00 | 51.50 | 80.10 | 86.00 | 0.00 | - | 3 | 22 | 41.32% |
| KLAC240719C00660000 | 2024-04-25 1:47PM EDT | 660.00 | 53.00 | 73.40 | 76.50 | 0.00 | - | 1 | 26 | 38.54% |
| KLAC240719C00670000 | 2024-04-26 10:35AM EDT | 670.00 | 66.07 | 67.70 | 70.10 | +13.43 | +25.51% | 2 | 26 | 38.16% |
| KLAC240719C00680000 | 2024-04-25 10:47AM EDT | 680.00 | 39.90 | 61.40 | 63.80 | 0.00 | - | 2 | 26 | 37.64% |
| KLAC240719C00690000 | 2024-04-25 3:30PM EDT | 690.00 | 51.43 | 56.10 | 58.00 | +8.56 | +19.97% | 1 | 41 | 37.27% |
| KLAC240719C00700000 | 2024-04-26 10:02AM EDT | 700.00 | 46.31 | 51.40 | 52.60 | +18.31 | +65.39% | 2 | 69 | 36.98% |
| KLAC240719C00710000 | 2024-04-26 10:40AM EDT | 710.00 | 48.00 | 46.30 | 47.50 | +24.80 | +106.90% | 2 | 67 | 36.67% |
| KLAC240719C00720000 | 2024-04-24 3:50PM EDT | 720.00 | 23.48 | 41.70 | 42.70 | 0.00 | - | 2 | 28 | 36.35% |
| KLAC240719C00730000 | 2024-04-25 3:57PM EDT | 730.00 | 26.00 | 37.20 | 38.30 | 0.00 | - | 1 | 13 | 36.10% |
| KLAC240719C00740000 | 2024-04-26 10:34AM EDT | 740.00 | 31.90 | 32.60 | 34.30 | +12.70 | +66.15% | 1 | 40 | 35.92% |
| KLAC240719C00750000 | 2024-04-24 10:37AM EDT | 750.00 | 28.07 | 28.80 | 31.30 | +11.27 | +67.08% | 2 | 25 | 36.27% |
| KLAC240719C00760000 | 2024-04-24 10:36AM EDT | 760.00 | 14.80 | 25.80 | 27.30 | 0.00 | - | 5 | 8 | 35.62% |
| KLAC240719C00770000 | 2024-04-24 3:53PM EDT | 770.00 | 12.20 | 22.90 | 24.10 | 0.00 | - | 10 | 37 | 35.38% |
| KLAC240719C00780000 | 2024-03-05 11:11AM EDT | 780.00 | 40.10 | 24.30 | 25.60 | 0.00 | - | 1 | 6 | 38.81% |
| KLAC240719C00790000 | 2024-03-14 3:47PM EDT | 790.00 | 27.70 | 16.70 | 18.80 | 0.00 | - | 1 | 1 | 35.12% |
| KLAC240719C00800000 | 2024-04-26 11:39AM EDT | 800.00 | 15.50 | 15.20 | 16.50 | +5.30 | +51.96% | 1 | 3 | 34.98% |
| KLAC240719C00810000 | 2024-03-18 12:12PM EDT | 810.00 | 21.85 | 8.40 | 10.10 | 0.00 | - | - | 10 | 30.39% |
| KLAC240719C00830000 | 2024-04-16 1:51PM EDT | 830.00 | 12.90 | 10.00 | 10.90 | 0.00 | - | 4 | 5 | 34.55% |
| KLAC240719C00840000 | 2024-04-25 12:09PM EDT | 840.00 | 5.00 | 8.30 | 9.50 | 0.00 | - | 1 | 9 | 34.51% |
| KLAC240719C00850000 | 2024-04-16 2:32PM EDT | 850.00 | 9.90 | 5.50 | 8.20 | 0.00 | - | 4 | 10 | 34.38% |
| KLAC240719C00860000 | 2024-04-16 1:54PM EDT | 860.00 | 6.13 | 6.10 | 7.00 | -2.77 | -31.12% | 1 | 11 | 34.19% |
| KLAC240719C00870000 | 2024-04-16 1:52PM EDT | 870.00 | 7.90 | 5.30 | 6.00 | 0.00 | - | 3 | 4 | 34.08% |
| KLAC240719C00890000 | 2024-04-24 3:09PM EDT | 890.00 | 1.80 | 3.60 | 4.40 | 0.00 | - | 1 | 23 | 33.93% |
| KLAC240719C00900000 | 2024-04-23 11:13AM EDT | 900.00 | 1.50 | 3.20 | 3.70 | 0.00 | - | 2 | 25 | 33.75% |
| KLAC240719C00920000 | 2024-04-17 1:04PM EDT | 920.00 | 1.70 | 2.20 | 2.75 | 0.00 | - | 5 | 32 | 33.83% |
| KLAC240719C00930000 | 2024-03-22 10:20AM EDT | 930.00 | 6.00 | 0.20 | 0.95 | 0.00 | - | 1 | 0 | 28.88% |
| KLAC240719C00960000 | 2024-04-12 1:55PM EDT | 960.00 | 1.80 | 0.40 | 3.90 | 0.00 | - | 4 | 5 | 40.78% |
| KLAC240719C01000000 | 2024-04-17 12:06PM EDT | 1,000.00 | 1.18 | 0.10 | 1.45 | 0.00 | - | 1 | 27 | 37.40% |
| KLAC240719C01060000 | 2024-04-26 10:28AM EDT | 1,060.00 | 0.30 | 0.00 | 1.25 | -3.40 | -91.89% | 1 | 3 | 41.46% |
| KLAC240719C01080000 | 2024-04-17 12:06PM EDT | 1,080.00 | 0.63 | 0.00 | 1.10 | 0.00 | - | 1 | 6 | 42.20% |
PutsforJuly 19, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| KLAC240719P00490000 | 2024-03-21 9:46AM EDT | 490.00 | 2.28 | 4.80 | 5.60 | 0.00 | - | 10 | 0 | 53.79% |
| KLAC240719P00520000 | 2024-04-17 11:01AM EDT | 520.00 | 5.24 | 1.60 | 2.75 | 0.00 | - | - | 1 | 40.33% |
| KLAC240719P00550000 | 2024-04-23 3:24PM EDT | 550.00 | 9.05 | 3.50 | 4.00 | 0.00 | - | 1 | 2 | 37.30% |
| KLAC240719P00560000 | 2024-04-17 3:38PM EDT | 560.00 | 12.13 | 4.10 | 4.80 | 0.00 | - | - | 6 | 36.85% |
| KLAC240719P00570000 | 2024-04-26 10:23AM EDT | 570.00 | 5.71 | 5.00 | 5.60 | -6.79 | -54.32% | 1 | 121 | 36.16% |
| KLAC240719P00580000 | 2024-04-26 10:23AM EDT | 580.00 | 6.75 | 5.90 | 6.70 | -8.25 | -55.00% | 1 | 3 | 35.77% |
| KLAC240719P00590000 | 2024-04-23 12:29PM EDT | 590.00 | 17.50 | 7.10 | 7.90 | 0.00 | - | 15 | 17 | 35.28% |
| KLAC240719P00600000 | 2024-04-26 3:07PM EDT | 600.00 | 8.90 | 8.60 | 9.40 | -12.10 | -57.62% | 7 | 49 | 34.96% |
| KLAC240719P00610000 | 2024-04-26 1:33PM EDT | 610.00 | 10.72 | 9.90 | 11.20 | -7.94 | -42.55% | 2 | 56 | 34.73% |
| KLAC240719P00620000 | 2024-04-26 2:55PM EDT | 620.00 | 12.30 | 12.20 | 13.10 | -12.80 | -51.00% | 7 | 22 | 34.34% |
| KLAC240719P00630000 | 2024-04-26 3:41PM EDT | 630.00 | 14.40 | 14.30 | 15.10 | -13.40 | -48.20% | 5 | 21 | 33.80% |
| KLAC240719P00640000 | 2024-04-26 1:52PM EDT | 640.00 | 17.10 | 14.70 | 17.80 | -16.00 | -48.34% | 2 | 20 | 33.70% |
| KLAC240719P00650000 | 2024-04-24 11:45AM EDT | 650.00 | 40.40 | 19.50 | 20.70 | 0.00 | - | 3 | 26 | 33.48% |
| KLAC240719P00660000 | 2024-04-26 10:43AM EDT | 660.00 | 23.20 | 22.60 | 23.90 | -15.15 | -39.50% | 4 | 31 | 33.25% |
| KLAC240719P00670000 | 2024-04-26 10:37AM EDT | 670.00 | 27.80 | 25.80 | 27.50 | -21.18 | -43.24% | 1 | 12 | 33.07% |
| KLAC240719P00680000 | 2024-04-26 11:08AM EDT | 680.00 | 30.70 | 27.70 | 31.20 | -16.23 | -34.58% | 1 | 16 | 32.70% |
| KLAC240719P00690000 | 2024-04-26 3:43PM EDT | 690.00 | 34.00 | 33.40 | 35.50 | -34.47 | -50.34% | 15 | 22 | 32.52% |
| KLAC240719P00700000 | 2024-04-26 10:49AM EDT | 700.00 | 39.75 | 38.60 | 40.10 | -20.75 | -34.30% | 3 | 9 | 32.30% |
| KLAC240719P00710000 | 2024-04-16 2:51PM EDT | 710.00 | 57.90 | 43.60 | 45.20 | 0.00 | - | 1 | 13 | 32.18% |
| KLAC240719P00720000 | 2024-04-26 10:20AM EDT | 720.00 | 51.10 | 48.90 | 50.50 | -14.50 | -22.10% | 1 | 19 | 31.94% |
| KLAC240719P00730000 | 2024-03-08 1:59PM EDT | 730.00 | 66.20 | 73.50 | 75.40 | 0.00 | - | 3 | 3 | 46.09% |
| KLAC240719P00740000 | 2024-03-08 12:03PM EDT | 740.00 | 68.50 | 80.00 | 82.50 | 0.00 | - | 12 | 10 | 46.80% |
| KLAC240719P00750000 | 2024-04-12 2:16PM EDT | 750.00 | 89.13 | 66.50 | 71.40 | 0.00 | - | 1 | 5 | 33.46% |
| KLAC240719P00770000 | 2024-04-03 12:12PM EDT | 770.00 | 89.22 | 79.40 | 83.10 | 0.00 | - | 1 | 1 | 31.46% |
| KLAC240719P00780000 | 2024-03-04 1:39PM EDT | 780.00 | 89.40 | 98.40 | 102.00 | 0.00 | - | 17 | 17 | 40.99% |
| KLAC240719P00850000 | 2024-03-28 3:50PM EDT | 850.00 | 158.40 | 144.20 | 150.70 | 0.00 | - | 1 | 0 | 32.76% |
© 2024 Yahoo. All rights reserved.