KLA Corporation (KLAC)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-Market:
CallsforAugust 16, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| KLAC240816C00700000 | 2024-06-06 9:40AM EDT | 700.00 | 101.76 | 0.00 | 0.00 | 0.00 | - | 4 | 7 | 0.00% |
| KLAC240816C00740000 | 2024-06-13 10:24AM EDT | 740.00 | 101.73 | 0.00 | 0.00 | 0.00 | - | 6 | 7 | 0.00% |
| KLAC240816C00750000 | 2024-06-04 10:22AM EDT | 750.00 | 45.80 | 0.00 | 0.00 | 0.00 | - | 3 | 13 | 0.00% |
| KLAC240816C00760000 | 2024-06-10 1:24PM EDT | 760.00 | 68.52 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 0.00% |
| KLAC240816C00770000 | 2024-06-14 9:50AM EDT | 770.00 | 80.10 | 0.00 | 0.00 | 0.00 | - | 3 | 8 | 0.00% |
| KLAC240816C00790000 | 2024-06-11 3:14PM EDT | 790.00 | 53.50 | 0.00 | 0.00 | 0.00 | - | 5 | 8 | 0.00% |
| KLAC240816C00800000 | 2024-06-17 3:38PM EDT | 800.00 | 80.00 | 0.00 | 0.00 | 0.00 | - | 3 | 9 | 0.00% |
| KLAC240816C00810000 | 2024-06-13 2:19PM EDT | 810.00 | 59.81 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 0.00% |
| KLAC240816C00820000 | 2024-06-17 2:27PM EDT | 820.00 | 64.85 | 0.00 | 0.00 | 0.00 | - | 5 | 30 | 0.00% |
| KLAC240816C00830000 | 2024-06-18 1:58PM EDT | 830.00 | 80.05 | 0.00 | 0.00 | 0.00 | - | 1 | 9 | 0.00% |
| KLAC240816C00840000 | 2024-06-18 11:33AM EDT | 840.00 | 72.50 | 0.00 | 0.00 | 0.00 | - | 3 | 4 | 0.00% |
| KLAC240816C00850000 | 2024-06-18 2:29PM EDT | 850.00 | 63.10 | 0.00 | 0.00 | 0.00 | - | 1 | 12 | 0.00% |
| KLAC240816C00870000 | 2024-06-18 11:26AM EDT | 870.00 | 56.30 | 0.00 | 0.00 | 0.00 | - | 4 | 2 | 0.39% |
| KLAC240816C00880000 | 2024-06-18 11:49AM EDT | 880.00 | 51.45 | 0.00 | 0.00 | 0.00 | - | 3 | 5 | 0.78% |
| KLAC240816C00890000 | 2024-06-18 10:40AM EDT | 890.00 | 44.80 | 0.00 | 0.00 | 0.00 | - | 1 | 7 | 1.56% |
| KLAC240816C00900000 | 2024-06-18 2:18PM EDT | 900.00 | 40.90 | 0.00 | 0.00 | 0.00 | - | 2 | 60 | 1.56% |
| KLAC240816C00910000 | 2024-06-18 9:47AM EDT | 910.00 | 29.65 | 0.00 | 0.00 | 0.00 | - | 1 | 53 | 3.13% |
| KLAC240816C00920000 | 2024-06-12 10:14AM EDT | 920.00 | 17.80 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 3.13% |
| KLAC240816C00940000 | 2024-06-17 3:59PM EDT | 940.00 | 20.10 | 0.00 | 0.00 | 0.00 | - | 4 | 5 | 3.13% |
| KLAC240816C00960000 | 2024-06-12 3:49PM EDT | 960.00 | 9.10 | 0.00 | 0.00 | 0.00 | - | - | 1 | 6.25% |
| KLAC240816C01050000 | 2024-06-18 11:43AM EDT | 1,050.00 | 6.50 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 12.50% |
| KLAC240816C01060000 | 2024-06-18 10:17AM EDT | 1,060.00 | 4.80 | 0.00 | 0.00 | 0.00 | - | 1 | 13 | 12.50% |
| KLAC240816C01080000 | 2024-06-18 11:59AM EDT | 1,080.00 | 5.70 | 0.00 | 0.00 | 0.00 | - | 1 | 8 | 12.50% |
| KLAC240816C01140000 | 2024-06-18 10:32AM EDT | 1,140.00 | 3.30 | 0.00 | 0.00 | 0.00 | - | 1 | 13 | 12.50% |
| KLAC240816C01160000 | 2024-06-17 10:40AM EDT | 1,160.00 | 0.69 | 0.00 | 0.00 | 0.00 | - | 9 | 12 | 12.50% |
PutsforAugust 16, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| KLAC240816P00610000 | 2024-06-04 10:56AM EDT | 610.00 | 4.70 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 12.50% |
| KLAC240816P00620000 | 2024-06-03 3:41PM EDT | 620.00 | 5.80 | 0.00 | 0.00 | 0.00 | - | 20 | 20 | 12.50% |
| KLAC240816P00640000 | 2024-06-05 2:26PM EDT | 640.00 | 5.15 | 0.00 | 0.00 | 0.00 | - | 3 | 4 | 12.50% |
| KLAC240816P00650000 | 2024-06-10 11:47AM EDT | 650.00 | 5.30 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 12.50% |
| KLAC240816P00660000 | 2024-06-13 9:52AM EDT | 660.00 | 3.60 | 0.00 | 0.00 | 0.00 | - | 1 | 6 | 12.50% |
| KLAC240816P00670000 | 2024-06-10 3:51PM EDT | 670.00 | 7.00 | 0.00 | 0.00 | 0.00 | - | - | 2 | 12.50% |
| KLAC240816P00680000 | 2024-06-13 11:41AM EDT | 680.00 | 4.20 | 0.00 | 0.00 | 0.00 | - | 5 | 1,001 | 12.50% |
| KLAC240816P00690000 | 2024-06-07 1:03PM EDT | 690.00 | 13.70 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 12.50% |
| KLAC240816P00700000 | 2024-06-17 11:37AM EDT | 700.00 | 7.00 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 12.50% |
| KLAC240816P00720000 | 2024-06-14 1:05PM EDT | 720.00 | 11.80 | 0.00 | 0.00 | 0.00 | - | 1 | 8 | 6.25% |
| KLAC240816P00730000 | 2024-06-12 11:52AM EDT | 730.00 | 11.65 | 0.00 | 0.00 | 0.00 | - | 4 | 7 | 6.25% |
| KLAC240816P00740000 | 2024-06-12 11:48AM EDT | 740.00 | 13.80 | 0.00 | 0.00 | 0.00 | - | 50 | 51 | 6.25% |
| KLAC240816P00750000 | 2024-06-17 2:49PM EDT | 750.00 | 13.68 | 0.00 | 0.00 | 0.00 | - | 3 | 53 | 6.25% |
| KLAC240816P00760000 | 2024-06-18 1:49PM EDT | 760.00 | 10.60 | 0.00 | 0.00 | 0.00 | - | 7 | 11 | 6.25% |
| KLAC240816P00770000 | 2024-06-18 11:17AM EDT | 770.00 | 13.84 | 0.00 | 0.00 | 0.00 | - | 1 | 9 | 6.25% |
| KLAC240816P00780000 | 2024-06-14 1:05PM EDT | 780.00 | 27.30 | 0.00 | 0.00 | 0.00 | - | 1 | 5 | 6.25% |
| KLAC240816P00790000 | 2024-06-18 2:14PM EDT | 790.00 | 18.50 | 0.00 | 0.00 | 0.00 | - | 3 | 122 | 6.25% |
| KLAC240816P00800000 | 2024-06-18 11:17AM EDT | 800.00 | 21.38 | 0.00 | 0.00 | 0.00 | - | 1 | 6 | 3.13% |
| KLAC240816P00820000 | 2024-06-14 9:36AM EDT | 820.00 | 45.00 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 3.13% |
| KLAC240816P00830000 | 2024-06-13 11:17AM EDT | 830.00 | 47.10 | 0.00 | 0.00 | 0.00 | - | 51 | 51 | 1.56% |
| KLAC240816P00840000 | 2024-06-17 11:38AM EDT | 840.00 | 48.10 | 0.00 | 0.00 | 0.00 | - | 2 | 52 | 1.56% |
| KLAC240816P00860000 | 2024-06-18 10:16AM EDT | 860.00 | 46.80 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.20% |
© 2024 Yahoo. All rights reserved.