KLA Corporation (KLAC)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforDecember 20, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| KLAC241220C00430000 | 2024-04-04 9:33AM EDT | 430.00 | 290.10 | 277.40 | 286.00 | 0.00 | - | 10 | 10 | 54.01% |
| KLAC241220C00590000 | 2024-05-03 12:53PM EDT | 590.00 | 151.20 | 146.60 | 153.30 | +151.20 | - | 1 | 0 | 44.58% |
| KLAC241220C00600000 | 2024-04-26 12:50PM EDT | 600.00 | 152.00 | 139.50 | 146.50 | 0.00 | - | 1 | 1 | 44.17% |
| KLAC241220C00610000 | 2024-03-11 2:32PM EDT | 610.00 | 137.35 | 133.10 | 140.80 | 0.00 | - | 4 | 8 | 44.28% |
| KLAC241220C00640000 | 2024-04-19 1:41PM EDT | 640.00 | 81.55 | 113.70 | 121.00 | 0.00 | - | 1 | 2 | 42.69% |
| KLAC241220C00650000 | 2024-04-22 9:45AM EDT | 650.00 | 76.00 | 107.60 | 115.00 | 0.00 | - | 3 | 5 | 42.31% |
| KLAC241220C00660000 | 2024-04-05 10:42AM EDT | 660.00 | 103.99 | 101.60 | 109.00 | 0.00 | - | 1 | 1 | 41.87% |
| KLAC241220C00680000 | 2024-05-01 11:26AM EDT | 680.00 | 78.80 | 91.40 | 98.00 | 0.00 | - | 1 | 4 | 41.22% |
| KLAC241220C00700000 | 2024-04-26 2:49PM EDT | 700.00 | 93.75 | 81.00 | 87.80 | 0.00 | - | 1 | 11 | 40.64% |
| KLAC241220C00710000 | 2024-04-18 2:58PM EDT | 710.00 | 59.20 | 76.30 | 82.90 | 0.00 | - | - | 1 | 40.32% |
| KLAC241220C00720000 | 2024-04-22 1:23PM EDT | 720.00 | 46.50 | 71.30 | 78.50 | 0.00 | - | - | 3 | 40.16% |
| KLAC241220C00740000 | 2024-04-22 1:23PM EDT | 740.00 | 40.60 | 63.30 | 69.10 | 0.00 | - | 1 | 2 | 39.35% |
| KLAC241220C00750000 | 2024-04-22 12:33PM EDT | 750.00 | 38.60 | 58.80 | 65.80 | 0.00 | - | 1 | 10 | 39.46% |
| KLAC241220C00760000 | 2024-04-22 10:09AM EDT | 760.00 | 37.00 | 55.40 | 61.20 | 0.00 | - | 1 | 11 | 38.91% |
| KLAC241220C00770000 | 2024-03-25 11:05AM EDT | 770.00 | 68.30 | 39.10 | 45.20 | 0.00 | - | 1 | 3 | 33.00% |
| KLAC241220C00780000 | 2024-04-12 12:49PM EDT | 780.00 | 52.90 | 48.00 | 54.30 | 0.00 | - | 1 | 3 | 38.64% |
| KLAC241220C00790000 | 2024-03-25 11:07AM EDT | 790.00 | 61.70 | 35.80 | 39.90 | 0.00 | - | 1 | 1 | 33.21% |
| KLAC241220C00800000 | 2024-04-15 10:35AM EDT | 800.00 | 52.60 | 42.20 | 47.60 | 0.00 | - | 3 | 7 | 38.18% |
| KLAC241220C00810000 | 2024-04-22 12:35PM EDT | 810.00 | 25.40 | 39.00 | 44.90 | 0.00 | - | 1 | 12 | 38.16% |
| KLAC241220C00820000 | 2024-03-22 10:30AM EDT | 820.00 | 53.30 | 20.20 | 26.60 | 0.00 | - | 3 | 1 | 30.17% |
| KLAC241220C00860000 | 2024-05-02 11:35AM EDT | 860.00 | 25.20 | 27.00 | 32.10 | +25.20 | - | - | 1 | 37.40% |
| KLAC241220C00870000 | 2024-04-29 12:13PM EDT | 870.00 | 34.20 | 25.20 | 30.90 | +34.20 | - | - | 9 | 37.78% |
| KLAC241220C00900000 | 2024-04-22 12:30PM EDT | 900.00 | 12.80 | 20.30 | 25.30 | 0.00 | - | 1 | 3 | 37.52% |
| KLAC241220C00930000 | 2024-04-19 12:40PM EDT | 930.00 | 12.65 | 16.80 | 20.60 | 0.00 | - | 1 | 1 | 37.27% |
| KLAC241220C00940000 | 2024-05-02 11:35AM EDT | 940.00 | 13.90 | 14.30 | 19.10 | 0.00 | - | 1 | 2 | 37.12% |
| KLAC241220C01000000 | 2024-03-28 12:01PM EDT | 1,000.00 | 14.65 | 12.10 | 15.00 | 0.00 | - | 1 | 2 | 38.73% |
| KLAC241220C01080000 | 2024-04-03 3:53PM EDT | 1,080.00 | 8.80 | 5.00 | 7.00 | 0.00 | - | 1 | 2 | 36.39% |
PutsforDecember 20, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| KLAC241220P00370000 | 2024-03-22 9:30AM EDT | 370.00 | 2.40 | 3.00 | 8.00 | 0.00 | - | 1 | 1 | 51.78% |
| KLAC241220P00400000 | 2024-04-10 3:03PM EDT | 400.00 | 4.60 | 0.05 | 6.90 | 0.00 | - | 2 | 8 | 48.82% |
| KLAC241220P00410000 | 2024-03-05 12:57PM EDT | 410.00 | 4.50 | 1.60 | 7.90 | 0.00 | - | - | 1 | 48.60% |
| KLAC241220P00420000 | 2024-04-23 12:22PM EDT | 420.00 | 5.70 | 0.30 | 7.80 | 0.00 | - | 1 | 2 | 46.63% |
| KLAC241220P00450000 | 2024-04-02 9:52AM EDT | 450.00 | 7.40 | 6.60 | 8.10 | 0.00 | - | 7 | 7 | 41.83% |
| KLAC241220P00480000 | 2024-03-26 10:25AM EDT | 480.00 | 9.70 | 11.80 | 14.00 | 0.00 | - | 1 | 3 | 43.35% |
| KLAC241220P00490000 | 2024-04-24 2:17PM EDT | 490.00 | 14.60 | 7.90 | 9.40 | 0.00 | - | 1 | 4 | 36.78% |
| KLAC241220P00500000 | 2024-04-26 9:43AM EDT | 500.00 | 12.00 | 10.00 | 10.60 | 0.00 | - | 1 | 3 | 36.44% |
| KLAC241220P00510000 | 2024-04-05 10:21AM EDT | 510.00 | 15.90 | 10.30 | 12.00 | 0.00 | - | 3 | 3 | 36.18% |
| KLAC241220P00540000 | 2024-04-30 3:56PM EDT | 540.00 | 18.00 | 14.60 | 16.70 | 0.00 | - | 1 | 82 | 35.16% |
| KLAC241220P00550000 | 2024-04-30 3:51PM EDT | 550.00 | 19.50 | 16.40 | 18.90 | 0.00 | - | 1 | 7 | 35.09% |
| KLAC241220P00560000 | 2024-04-18 1:27PM EDT | 560.00 | 34.30 | 18.10 | 21.10 | 0.00 | - | 1 | 8 | 34.89% |
| KLAC241220P00570000 | 2024-04-12 3:24PM EDT | 570.00 | 31.20 | 21.10 | 23.30 | 0.00 | - | 1 | 1 | 34.57% |
| KLAC241220P00580000 | 2024-04-12 3:24PM EDT | 580.00 | 34.10 | 22.50 | 25.90 | 0.00 | - | 2 | 3 | 34.40% |
| KLAC241220P00590000 | 2024-04-12 3:24PM EDT | 590.00 | 37.10 | 24.90 | 28.50 | 0.00 | - | 1 | 1 | 34.11% |
| KLAC241220P00600000 | 2024-05-01 10:22AM EDT | 600.00 | 37.00 | 27.70 | 31.60 | 0.00 | - | 30 | 44 | 34.01% |
| KLAC241220P00610000 | 2024-04-12 3:24PM EDT | 610.00 | 43.90 | 30.50 | 35.00 | 0.00 | - | 1 | 1 | 33.96% |
| KLAC241220P00620000 | 2024-04-12 3:24PM EDT | 620.00 | 47.50 | 33.50 | 37.80 | 0.00 | - | 1 | 1 | 33.47% |
| KLAC241220P00630000 | 2024-04-12 3:24PM EDT | 630.00 | 51.30 | 36.90 | 41.60 | 0.00 | - | 1 | 1 | 33.41% |
| KLAC241220P00640000 | 2024-04-12 3:24PM EDT | 640.00 | 55.40 | 40.10 | 45.30 | 0.00 | - | 3 | 3 | 33.19% |
| KLAC241220P00650000 | 2024-04-18 12:29PM EDT | 650.00 | 67.03 | 44.20 | 49.30 | 0.00 | - | 3 | 8 | 33.01% |
| KLAC241220P00660000 | 2024-04-15 10:05AM EDT | 660.00 | 57.72 | 48.20 | 53.30 | 0.00 | - | - | 5 | 32.73% |
| KLAC241220P00670000 | 2024-04-22 10:31AM EDT | 670.00 | 87.10 | 52.10 | 57.70 | 0.00 | - | 1 | 18 | 32.54% |
| KLAC241220P00680000 | 2024-04-22 3:50PM EDT | 680.00 | 90.10 | 56.50 | 61.90 | 0.00 | - | - | 1 | 32.16% |
| KLAC241220P00690000 | 2024-03-22 12:07PM EDT | 690.00 | 64.60 | 97.20 | 106.20 | 0.00 | - | 8 | 10 | 50.20% |
| KLAC241220P00700000 | 2024-04-22 1:21PM EDT | 700.00 | 103.70 | 65.80 | 71.90 | 0.00 | - | 2 | 7 | 31.83% |
| KLAC241220P00710000 | 2024-04-22 1:21PM EDT | 710.00 | 110.30 | 71.90 | 76.30 | 0.00 | - | 2 | 5 | 31.25% |
| KLAC241220P00720000 | 2024-03-22 12:07PM EDT | 720.00 | 78.90 | 117.30 | 126.10 | 0.00 | - | 2 | 1 | 51.20% |
| KLAC241220P00730000 | 2024-03-25 10:30AM EDT | 730.00 | 90.50 | 104.10 | 111.30 | 0.00 | - | 1 | 4 | 41.67% |
| KLAC241220P00740000 | 2024-03-22 1:58PM EDT | 740.00 | 87.10 | 133.10 | 140.40 | 0.00 | - | 13 | 11 | 50.36% |
| KLAC241220P00750000 | 2024-03-25 11:04AM EDT | 750.00 | 99.50 | 117.90 | 123.60 | 0.00 | - | 1 | 16 | 41.48% |
| KLAC241220P00800000 | 2024-04-26 10:05AM EDT | 800.00 | 130.73 | 126.00 | 133.90 | 0.00 | - | 1 | 1 | 29.87% |
| KLAC241220P00940000 | 2024-04-12 2:00PM EDT | 940.00 | 263.50 | 242.00 | 249.90 | 0.00 | - | 1 | 0 | 27.19% |
© 2024 Yahoo. All rights reserved.