KLA Corporation (KLAC)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-Market:
CallsforMarch 24, 2023
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| KLAC230324C00340000 | 2023-03-15 2:21PM EDT | 340.00 | 28.80 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| KLAC230324C00360000 | 2023-03-17 1:21PM EDT | 360.00 | 32.10 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| KLAC230324C00365000 | 2023-03-16 1:35PM EDT | 365.00 | 19.45 | 0.00 | 0.00 | 0.00 | - | - | 3 | 0.00% |
| KLAC230324C00370000 | 2023-03-17 1:44PM EDT | 370.00 | 23.00 | 0.00 | 0.00 | 0.00 | - | 2 | 7 | 0.00% |
| KLAC230324C00372500 | 2023-03-20 1:06PM EDT | 372.50 | 19.00 | 0.00 | 0.00 | 0.00 | - | 2 | 12 | 0.00% |
| KLAC230324C00375000 | 2023-03-16 12:12PM EDT | 375.00 | 11.10 | 0.00 | 0.00 | 0.00 | - | 1 | 5 | 0.00% |
| KLAC230324C00377500 | 2023-03-20 12:11PM EDT | 377.50 | 13.30 | 0.00 | 0.00 | 0.00 | - | 1 | 5 | 0.00% |
| KLAC230324C00380000 | 2023-03-20 3:08PM EDT | 380.00 | 14.65 | 0.00 | 0.00 | 0.00 | - | 2 | 9 | 0.00% |
| KLAC230324C00382500 | 2023-03-20 1:59PM EDT | 382.50 | 13.35 | 0.00 | 0.00 | 0.00 | - | 4 | 8 | 0.00% |
| KLAC230324C00385000 | 2023-03-20 12:14PM EDT | 385.00 | 8.43 | 0.00 | 0.00 | 0.00 | - | 4 | 12 | 0.00% |
| KLAC230324C00387500 | 2023-03-20 12:09PM EDT | 387.50 | 7.50 | 0.00 | 0.00 | 0.00 | - | 4 | 24 | 0.00% |
| KLAC230324C00390000 | 2023-03-20 2:30PM EDT | 390.00 | 8.00 | 0.00 | 0.00 | 0.00 | - | 6 | 69 | 0.05% |
| KLAC230324C00392500 | 2023-03-20 9:50AM EDT | 392.50 | 6.38 | 0.00 | 0.00 | 0.00 | - | 4 | 14 | 1.56% |
| KLAC230324C00395000 | 2023-03-20 3:45PM EDT | 395.00 | 5.90 | 0.00 | 0.00 | 0.00 | - | 4 | 34 | 3.13% |
| KLAC230324C00397500 | 2023-03-17 9:45AM EDT | 397.50 | 5.30 | 0.00 | 0.00 | 0.00 | - | 10 | 30 | 3.13% |
| KLAC230324C00400000 | 2023-03-20 1:59PM EDT | 400.00 | 4.12 | 0.00 | 0.00 | 0.00 | - | 3 | 48 | 6.25% |
| KLAC230324C00402500 | 2023-03-17 3:22PM EDT | 402.50 | 3.39 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 6.25% |
| KLAC230324C00405000 | 2023-03-20 3:46PM EDT | 405.00 | 2.40 | 0.00 | 0.00 | 0.00 | - | 6 | 37 | 6.25% |
| KLAC230324C00407500 | 2023-03-20 9:30AM EDT | 407.50 | 2.23 | 0.00 | 0.00 | 0.00 | - | 1 | 6 | 12.50% |
| KLAC230324C00410000 | 2023-03-20 2:18PM EDT | 410.00 | 1.00 | 0.00 | 0.00 | 0.00 | - | 14 | 56 | 12.50% |
| KLAC230324C00415000 | 2023-03-20 2:39PM EDT | 415.00 | 0.70 | 0.00 | 0.00 | 0.00 | - | 32 | 46 | 12.50% |
| KLAC230324C00420000 | 2023-03-20 2:27PM EDT | 420.00 | 0.45 | 0.00 | 0.00 | 0.00 | - | 13 | 45 | 12.50% |
| KLAC230324C00425000 | 2023-03-20 10:08AM EDT | 425.00 | 0.36 | 0.00 | 0.00 | 0.00 | - | 10 | 41 | 12.50% |
| KLAC230324C00430000 | 2023-03-17 1:12PM EDT | 430.00 | 0.36 | 0.00 | 0.00 | 0.00 | - | 5 | 5 | 25.00% |
| KLAC230324C00435000 | 2023-03-20 10:06AM EDT | 435.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 25.00% |
| KLAC230324C00440000 | 2023-02-23 1:24PM EDT | 440.00 | 1.35 | 0.00 | 0.00 | 0.00 | - | 2 | 8 | 25.00% |
| KLAC230324C00445000 | 2023-02-23 1:22PM EDT | 445.00 | 0.97 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 25.00% |
| KLAC230324C00450000 | 2023-02-16 4:18PM EDT | 450.00 | 2.12 | 0.00 | 0.30 | 0.00 | - | 2 | 4 | 63.28% |
| KLAC230324C00455000 | 2023-02-21 12:58PM EDT | 455.00 | 0.75 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 25.00% |
| KLAC230324C00460000 | 2023-02-13 4:01PM EDT | 460.00 | 3.00 | 0.00 | 1.25 | 0.00 | - | - | 1 | 89.65% |
| KLAC230324C00475000 | 2023-03-17 1:23PM EDT | 475.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 50.00% |
| KLAC230324C00480000 | 2023-02-28 4:22PM EDT | 480.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 50.00% |
| KLAC230324C00490000 | 2023-02-24 2:39PM EDT | 490.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 50.00% |
| KLAC230324C00500000 | 2023-02-28 1:37PM EDT | 500.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 3 | 4 | 50.00% |
| KLAC230324C00510000 | 2023-02-23 12:11PM EDT | 510.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | - | 2 | 50.00% |
| KLAC230324C00520000 | 2023-02-23 12:10PM EDT | 520.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 28 | 29 | 50.00% |
| KLAC230324C00530000 | 2023-02-24 3:06PM EDT | 530.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 50.00% |
| KLAC230324C00540000 | 2023-03-14 2:51PM EDT | 540.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 2 | 96 | 50.00% |
PutsforMarch 24, 2023
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| KLAC230324P00220000 | 2023-02-24 1:54PM EDT | 220.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 21 | 21 | 50.00% |
| KLAC230324P00230000 | 2023-02-24 3:06PM EDT | 230.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 31 | 46 | 50.00% |
| KLAC230324P00240000 | 2023-03-13 10:24AM EDT | 240.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 6 | 49 | 50.00% |
| KLAC230324P00250000 | 2023-03-20 9:58AM EDT | 250.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 70 | 167 | 50.00% |
| KLAC230324P00260000 | 2023-03-17 2:39PM EDT | 260.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 1 | 110 | 50.00% |
| KLAC230324P00280000 | 2023-02-08 12:33PM EDT | 280.00 | 0.85 | 0.00 | 1.25 | 0.00 | - | - | 6 | 166.11% |
| KLAC230324P00290000 | 2023-03-13 10:26AM EDT | 290.00 | 0.65 | 0.00 | 0.00 | 0.00 | - | 2 | 7 | 50.00% |
| KLAC230324P00295000 | 2023-03-10 4:26PM EDT | 295.00 | 0.31 | 0.00 | 0.00 | 0.00 | - | - | 1 | 50.00% |
| KLAC230324P00300000 | 2023-03-14 11:54AM EDT | 300.00 | 0.78 | 0.00 | 0.00 | 0.00 | - | 3 | 5 | 50.00% |
| KLAC230324P00310000 | 2023-03-14 11:54AM EDT | 310.00 | 0.93 | 0.00 | 0.00 | 0.00 | - | 3 | 9 | 50.00% |
| KLAC230324P00315000 | 2023-03-13 12:01PM EDT | 315.00 | 1.00 | 0.00 | 0.00 | 0.00 | - | 1 | 8 | 50.00% |
| KLAC230324P00320000 | 2023-03-20 10:11AM EDT | 320.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 3 | 11 | 50.00% |
| KLAC230324P00325000 | 2023-03-20 12:37PM EDT | 325.00 | 0.16 | 0.00 | 0.00 | 0.00 | - | 19 | 25 | 25.00% |
| KLAC230324P00330000 | 2023-03-20 11:03AM EDT | 330.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 4 | 36 | 25.00% |
| KLAC230324P00335000 | 2023-03-20 2:22PM EDT | 335.00 | 0.27 | 0.00 | 0.00 | 0.00 | - | 6 | 15 | 25.00% |
| KLAC230324P00340000 | 2023-03-20 10:21AM EDT | 340.00 | 0.43 | 0.00 | 0.00 | 0.00 | - | 1 | 15 | 25.00% |
| KLAC230324P00345000 | 2023-03-20 2:39PM EDT | 345.00 | 0.49 | 0.00 | 0.00 | 0.00 | - | 21 | 30 | 25.00% |
| KLAC230324P00350000 | 2023-03-20 2:22PM EDT | 350.00 | 0.59 | 0.00 | 0.00 | 0.00 | - | 52 | 54 | 25.00% |
| KLAC230324P00355000 | 2023-03-20 1:29PM EDT | 355.00 | 0.96 | 0.00 | 0.00 | 0.00 | - | 9 | 23 | 25.00% |
| KLAC230324P00360000 | 2023-03-20 1:47PM EDT | 360.00 | 1.30 | 0.00 | 0.00 | 0.00 | - | 14 | 33 | 12.50% |
| KLAC230324P00365000 | 2023-03-20 2:39PM EDT | 365.00 | 1.67 | 0.00 | 0.00 | 0.00 | - | 18 | 53 | 12.50% |
| KLAC230324P00367500 | 2023-03-20 3:24PM EDT | 367.50 | 2.15 | 0.00 | 0.00 | 0.00 | - | 10 | 21 | 12.50% |
| KLAC230324P00370000 | 2023-03-20 3:21PM EDT | 370.00 | 2.20 | 0.00 | 0.00 | 0.00 | - | 16 | 22 | 12.50% |
| KLAC230324P00372500 | 2023-03-17 3:48PM EDT | 372.50 | 5.00 | 0.00 | 0.00 | 0.00 | - | 1 | 5 | 12.50% |
| KLAC230324P00375000 | 2023-03-20 9:31AM EDT | 375.00 | 3.68 | 0.00 | 0.00 | 0.00 | - | 2 | 38 | 6.25% |
| KLAC230324P00377500 | 2023-03-20 12:11PM EDT | 377.50 | 5.35 | 0.00 | 0.00 | 0.00 | - | 3 | 6 | 6.25% |
| KLAC230324P00380000 | 2023-03-20 12:28PM EDT | 380.00 | 5.80 | 0.00 | 0.00 | 0.00 | - | 3 | 20 | 6.25% |
| KLAC230324P00382500 | 2023-03-20 11:20AM EDT | 382.50 | 6.50 | 0.00 | 0.00 | 0.00 | - | 4 | 6 | 3.13% |
| KLAC230324P00385000 | 2023-03-20 12:14PM EDT | 385.00 | 8.15 | 0.00 | 0.00 | 0.00 | - | 6 | 17 | 3.13% |
| KLAC230324P00390000 | 2023-03-20 3:44PM EDT | 390.00 | 7.70 | 0.00 | 0.00 | 0.00 | - | 1 | 25 | 0.00% |
| KLAC230324P00395000 | 2023-03-20 9:48AM EDT | 395.00 | 14.60 | 0.00 | 0.00 | 0.00 | - | 1 | 11 | 0.00% |
| KLAC230324P00397500 | 2023-03-17 2:31PM EDT | 397.50 | 16.20 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 0.00% |
| KLAC230324P00400000 | 2023-03-20 3:08PM EDT | 400.00 | 13.85 | 0.00 | 0.00 | 0.00 | - | 2 | 13 | 0.00% |
| KLAC230324P00405000 | 2023-03-13 12:03PM EDT | 405.00 | 37.90 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| KLAC230324P00410000 | 2023-03-17 3:56PM EDT | 410.00 | 25.25 | 0.00 | 0.00 | 0.00 | - | 1 | 7 | 0.00% |
| KLAC230324P00415000 | 2023-02-06 3:08PM EDT | 415.00 | 24.40 | 28.10 | 30.20 | 0.00 | - | 2 | 12 | 77.03% |
| KLAC230324P00420000 | 2023-03-17 2:46PM EDT | 420.00 | 35.00 | 0.00 | 0.00 | 0.00 | - | 20 | 15 | 0.00% |
| KLAC230324P00425000 | 2023-02-03 1:58PM EDT | 425.00 | 25.90 | 42.10 | 46.20 | 0.00 | - | 2 | 2 | 131.74% |
| KLAC230324P00475000 | 2023-02-03 2:44PM EDT | 475.00 | 66.60 | 90.30 | 96.30 | 0.00 | - | 2 | 0 | 199.15% |
© 2023 Yahoo. All rights reserved.
