KLA Corporation (KLAC)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-Market:
CallsforApril 19, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| KLAC240419C00430000 | 2024-04-11 10:19AM EDT | 430.00 | 256.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| KLAC240419C00440000 | 2024-04-18 2:22PM EDT | 440.00 | 207.90 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| KLAC240419C00590000 | 2024-04-04 3:04PM EDT | 590.00 | 88.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| KLAC240419C00610000 | 2024-03-12 1:41PM EDT | 610.00 | 90.92 | 87.80 | 94.80 | 0.00 | - | 1 | 1 | 558.95% |
| KLAC240419C00620000 | 2024-03-15 3:44PM EDT | 620.00 | 73.40 | 59.10 | 65.90 | 0.00 | - | 2 | 15 | 375.28% |
| KLAC240419C00625000 | 2024-04-12 3:26PM EDT | 625.00 | 56.67 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| KLAC240419C00630000 | 2024-04-11 1:20PM EDT | 630.00 | 70.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| KLAC240419C00635000 | 2024-04-18 2:22PM EDT | 635.00 | 14.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| KLAC240419C00640000 | 2024-04-18 3:05PM EDT | 640.00 | 9.50 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 0.00% |
| KLAC240419C00645000 | 2024-04-18 3:53PM EDT | 645.00 | 5.34 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.78% |
| KLAC240419C00650000 | 2024-04-18 3:08PM EDT | 650.00 | 3.90 | 0.00 | 0.00 | 0.00 | - | 70 | 0 | 3.13% |
| KLAC240419C00660000 | 2024-04-18 3:18PM EDT | 660.00 | 1.10 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 12.50% |
| KLAC240419C00665000 | 2024-04-18 3:16PM EDT | 665.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 39 | 0 | 12.50% |
| KLAC240419C00670000 | 2024-04-18 3:54PM EDT | 670.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 112 | 0 | 12.50% |
| KLAC240419C00675000 | 2024-04-18 1:26PM EDT | 675.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 25.00% |
| KLAC240419C00680000 | 2024-04-18 3:27PM EDT | 680.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 25.00% |
| KLAC240419C00685000 | 2024-04-18 3:11PM EDT | 685.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 25.00% |
| KLAC240419C00690000 | 2024-04-18 3:00PM EDT | 690.00 | 0.16 | 0.00 | 0.00 | 0.00 | - | 34 | 0 | 25.00% |
| KLAC240419C00695000 | 2024-04-17 3:58PM EDT | 695.00 | 0.65 | 0.00 | 0.00 | 0.00 | - | 77 | 0 | 25.00% |
| KLAC240419C00700000 | 2024-04-18 3:50PM EDT | 700.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 54 | 0 | 25.00% |
| KLAC240419C00702500 | 2024-04-18 3:46PM EDT | 702.50 | 0.16 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| KLAC240419C00705000 | 2024-04-17 10:26AM EDT | 705.00 | 1.32 | 0.00 | 0.00 | 0.00 | - | 40 | 0 | 25.00% |
| KLAC240419C00707500 | 2024-04-18 2:09PM EDT | 707.50 | 0.18 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 50.00% |
| KLAC240419C00710000 | 2024-04-18 11:56AM EDT | 710.00 | 0.16 | 0.00 | 0.00 | 0.00 | - | 40 | 0 | 50.00% |
| KLAC240419C00712500 | 2024-04-17 3:59PM EDT | 712.50 | 0.27 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 50.00% |
| KLAC240419C00715000 | 2024-04-18 12:27PM EDT | 715.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| KLAC240419C00720000 | 2024-04-18 11:07AM EDT | 720.00 | 1.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| KLAC240419C00725000 | 2024-04-17 2:03PM EDT | 725.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 502 | 0 | 50.00% |
| KLAC240419C00730000 | 2024-04-18 11:38AM EDT | 730.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| KLAC240419C00735000 | 2024-04-18 10:03AM EDT | 735.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 100 | 0 | 50.00% |
| KLAC240419C00740000 | 2024-04-18 11:05AM EDT | 740.00 | 0.60 | 0.00 | 0.00 | 0.00 | - | 104 | 0 | 50.00% |
| KLAC240419C00745000 | 2024-04-18 10:10AM EDT | 745.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 50.00% |
| KLAC240419C00750000 | 2024-04-16 3:24PM EDT | 750.00 | 0.61 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 50.00% |
| KLAC240419C00755000 | 2024-04-15 10:01AM EDT | 755.00 | 0.90 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 50.00% |
| KLAC240419C00760000 | 2024-04-16 3:31PM EDT | 760.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 50.00% |
| KLAC240419C00765000 | 2024-04-11 1:24PM EDT | 765.00 | 0.90 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| KLAC240419C00770000 | 2024-04-15 11:04AM EDT | 770.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 50.00% |
| KLAC240419C00775000 | 2024-04-08 3:20PM EDT | 775.00 | 0.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| KLAC240419C00780000 | 2024-04-16 11:01AM EDT | 780.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 50.00% |
| KLAC240419C00785000 | 2024-04-02 10:17AM EDT | 785.00 | 1.25 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 50.00% |
| KLAC240419C00790000 | 2024-04-17 11:34AM EDT | 790.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| KLAC240419C00800000 | 2024-04-08 1:56PM EDT | 800.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| KLAC240419C00810000 | 2024-03-21 12:18PM EDT | 810.00 | 4.69 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| KLAC240419C00820000 | 2024-04-01 11:49AM EDT | 820.00 | 0.95 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| KLAC240419C00830000 | 2024-03-21 11:18AM EDT | 830.00 | 2.27 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| KLAC240419C00840000 | 2024-03-13 3:22PM EDT | 840.00 | 1.78 | 0.00 | 1.50 | 0.00 | - | - | 1 | 249.61% |
| KLAC240419C00850000 | 2024-04-10 10:07AM EDT | 850.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| KLAC240419C00860000 | 2024-03-18 11:18AM EDT | 860.00 | 0.92 | 0.00 | 1.35 | 0.00 | - | - | 1 | 263.67% |
| KLAC240419C00880000 | 2024-04-09 11:44AM EDT | 880.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 50.00% |
| KLAC240419C00890000 | 2024-04-08 11:34AM EDT | 890.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| KLAC240419C00900000 | 2024-04-08 11:33AM EDT | 900.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 50.00% |
| KLAC240419C00910000 | 2024-03-25 9:30AM EDT | 910.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| KLAC240419C00920000 | 2024-03-21 11:49AM EDT | 920.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| KLAC240419C00930000 | 2024-03-06 1:22PM EDT | 930.00 | 0.80 | 0.00 | 1.15 | 0.00 | - | 1 | 1 | 314.84% |
| KLAC240419C00980000 | 2024-03-08 4:13PM EDT | 980.00 | 0.35 | 0.00 | 2.15 | 0.00 | - | 3 | 3 | 384.47% |
PutsforApril 19, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| KLAC240419P00430000 | 2024-03-18 11:52AM EDT | 430.00 | 0.05 | 0.00 | 0.40 | 0.00 | - | - | 3 | 314.84% |
| KLAC240419P00440000 | 2024-03-11 9:57AM EDT | 440.00 | 0.30 | 0.00 | 1.35 | 0.00 | - | 1 | 1 | 350.98% |
| KLAC240419P00490000 | 2024-02-26 4:31PM EDT | 490.00 | 0.74 | 0.00 | 1.50 | 0.00 | - | 1 | 1 | 267.38% |
| KLAC240419P00500000 | 2024-02-21 12:34PM EDT | 500.00 | 1.65 | 0.00 | 1.50 | 0.00 | - | - | 1 | 250.29% |
| KLAC240419P00520000 | 2024-03-21 9:30AM EDT | 520.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| KLAC240419P00530000 | 2024-02-23 11:11AM EDT | 530.00 | 1.57 | 0.00 | 1.50 | 0.00 | - | 4 | 7 | 200.39% |
| KLAC240419P00540000 | 2024-03-21 9:30AM EDT | 540.00 | 0.45 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| KLAC240419P00550000 | 2024-04-15 2:06PM EDT | 550.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| KLAC240419P00560000 | 2024-04-16 11:01AM EDT | 560.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| KLAC240419P00570000 | 2024-04-15 10:36AM EDT | 570.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| KLAC240419P00580000 | 2024-04-16 3:16PM EDT | 580.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
| KLAC240419P00590000 | 2024-04-17 11:27AM EDT | 590.00 | 0.28 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| KLAC240419P00595000 | 2024-04-15 3:48PM EDT | 595.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| KLAC240419P00600000 | 2024-04-18 3:46PM EDT | 600.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 25.00% |
| KLAC240419P00605000 | 2024-04-17 12:46PM EDT | 605.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| KLAC240419P00610000 | 2024-04-18 3:59PM EDT | 610.00 | 0.21 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 25.00% |
| KLAC240419P00615000 | 2024-04-18 3:59PM EDT | 615.00 | 0.17 | 0.00 | 0.00 | 0.00 | - | 34 | 0 | 25.00% |
| KLAC240419P00620000 | 2024-04-18 2:45PM EDT | 620.00 | 0.55 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
| KLAC240419P00625000 | 2024-04-18 3:59PM EDT | 625.00 | 0.74 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 12.50% |
| KLAC240419P00630000 | 2024-04-18 3:59PM EDT | 630.00 | 1.13 | 0.00 | 0.00 | 0.00 | - | 32 | 0 | 12.50% |
| KLAC240419P00635000 | 2024-04-18 2:35PM EDT | 635.00 | 2.33 | 0.00 | 0.00 | 0.00 | - | 39 | 0 | 6.25% |
| KLAC240419P00640000 | 2024-04-18 3:55PM EDT | 640.00 | 4.15 | 0.00 | 0.00 | 0.00 | - | 219 | 0 | 3.13% |
| KLAC240419P00645000 | 2024-04-18 3:59PM EDT | 645.00 | 5.90 | 0.00 | 0.00 | 0.00 | - | 215 | 0 | 0.00% |
| KLAC240419P00650000 | 2024-04-18 3:16PM EDT | 650.00 | 7.80 | 0.00 | 0.00 | 0.00 | - | 98 | 0 | 0.00% |
| KLAC240419P00655000 | 2024-04-18 3:51PM EDT | 655.00 | 11.15 | 0.00 | 0.00 | 0.00 | - | 96 | 0 | 0.00% |
| KLAC240419P00660000 | 2024-04-18 2:18PM EDT | 660.00 | 14.50 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 0.00% |
| KLAC240419P00665000 | 2024-04-18 3:26PM EDT | 665.00 | 20.50 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| KLAC240419P00670000 | 2024-04-18 1:25PM EDT | 670.00 | 23.40 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| KLAC240419P00675000 | 2024-04-18 3:12PM EDT | 675.00 | 29.40 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| KLAC240419P00680000 | 2024-04-18 3:12PM EDT | 680.00 | 34.40 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| KLAC240419P00685000 | 2024-04-18 3:03PM EDT | 685.00 | 39.26 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| KLAC240419P00690000 | 2024-04-18 3:03PM EDT | 690.00 | 44.28 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| KLAC240419P00695000 | 2024-04-18 1:26PM EDT | 695.00 | 47.33 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| KLAC240419P00700000 | 2024-04-17 1:02PM EDT | 700.00 | 41.00 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| KLAC240419P00702500 | 2024-04-17 2:42PM EDT | 702.50 | 38.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| KLAC240419P00705000 | 2024-04-17 10:21AM EDT | 705.00 | 36.30 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| KLAC240419P00707500 | 2024-04-03 1:01PM EDT | 707.50 | 21.60 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| KLAC240419P00710000 | 2024-04-03 11:27AM EDT | 710.00 | 22.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| KLAC240419P00712500 | 2024-04-01 10:12AM EDT | 712.50 | 19.30 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| KLAC240419P00715000 | 2024-04-18 10:16AM EDT | 715.00 | 63.50 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| KLAC240419P00720000 | 2024-04-12 3:43PM EDT | 720.00 | 40.60 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| KLAC240419P00725000 | 2024-04-17 10:34AM EDT | 725.00 | 53.33 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| KLAC240419P00730000 | 2024-04-18 3:46PM EDT | 730.00 | 84.78 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| KLAC240419P00740000 | 2024-04-17 3:10PM EDT | 740.00 | 79.20 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| KLAC240419P00750000 | 2024-04-17 3:10PM EDT | 750.00 | 92.70 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| KLAC240419P00755000 | 2024-04-17 3:10PM EDT | 755.00 | 91.40 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.