KLA Corporation (KLAC)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Calls
April 19, 2024
Puts
| Last Price | Change | % Change | Volume | Open Interest | Strike | Last Price | Change | % Change | Volume | Open Interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 256.00 | 0.00 | - | 1 | 1 | 430.00 | 0.05 | 0.00 | - | - | 3 |
| 253.53 | 0.00 | - | - | 3 | 440.00 | 0.30 | 0.00 | - | 1 | 1 |
| - | - | - | - | - | 490.00 | 0.74 | 0.00 | - | 1 | 1 |
| - | - | - | - | - | 500.00 | 1.65 | 0.00 | - | - | 1 |
| - | - | - | - | - | 520.00 | 0.25 | 0.00 | - | 1 | 1 |
| - | - | - | - | - | 530.00 | 1.57 | 0.00 | - | 4 | 7 |
| - | - | - | - | - | 540.00 | 0.45 | 0.00 | - | 1 | 3 |
| - | - | - | - | - | 550.00 | 0.05 | 0.00 | - | 2 | 9 |
| - | - | - | - | - | 560.00 | 0.10 | 0.00 | - | 1 | 24 |
| - | - | - | - | - | 570.00 | 0.10 | 0.00 | - | 10 | 28 |
| - | - | - | - | - | 580.00 | 0.05 | -0.10 | -66.67% | 5 | 59 |
| 88.30 | 0.00 | - | 1 | 2 | 590.00 | 0.15 | -0.10 | -40.00% | 1 | 62 |
| - | - | - | - | - | 595.00 | 0.35 | 0.00 | - | 1 | 1 |
| - | - | - | - | - | 600.00 | 0.30 | -0.07 | -18.92% | 8 | 99 |
| - | - | - | - | - | 605.00 | 1.45 | 0.00 | - | 1 | 2 |
| 90.92 | 0.00 | - | 1 | 1 | 610.00 | 0.25 | -0.45 | -64.29% | 5 | 115 |
| - | - | - | - | - | 615.00 | 0.85 | 0.00 | - | 20 | 36 |
| 73.40 | 0.00 | - | 2 | 15 | 620.00 | 0.26 | -0.24 | -48.00% | 1 | 127 |
| 56.67 | 0.00 | - | 2 | 2 | 625.00 | 0.32 | -1.13 | -77.93% | 1 | 46 |
| 70.00 | 0.00 | - | 1 | 4 | 630.00 | 1.87 | 0.00 | - | 11 | 141 |
| 47.07 | 0.00 | - | 2 | 6 | 635.00 | 0.55 | -1.91 | -77.64% | 16 | 99 |
| 36.30 | 0.00 | - | 3 | 33 | 640.00 | 0.80 | -2.10 | -72.41% | 9 | 212 |
| 39.91 | 0.00 | - | 3 | 3 | 645.00 | 0.90 | -2.98 | -76.80% | 12 | 104 |
| 42.17 | +6.71 | +18.92% | 1 | 15 | 650.00 | 1.73 | -2.92 | -62.80% | 8 | 143 |
| - | - | - | - | - | 655.00 | 1.60 | -4.05 | -71.68% | 47 | 88 |
| 33.27 | -7.63 | -18.66% | 1 | 19 | 660.00 | 2.30 | -5.95 | -72.12% | 16 | 176 |
| 41.40 | 0.00 | - | 1 | 1 | 665.00 | 2.82 | -6.18 | -68.67% | 39 | 101 |
| 26.97 | +5.11 | +23.38% | 6 | 42 | 670.00 | 3.50 | -7.07 | -66.89% | 11 | 86 |
| 15.15 | 0.00 | - | 8 | 14 | 675.00 | 5.07 | -8.23 | -61.88% | 8 | 118 |
| 18.40 | +7.00 | +61.40% | 8 | 45 | 680.00 | 6.50 | -2.42 | -27.13% | 22 | 221 |
| 16.50 | +7.48 | +82.93% | 5 | 51 | 685.00 | 8.35 | -7.85 | -48.46% | 9 | 77 |
| 15.40 | +8.13 | +111.83% | 21 | 198 | 690.00 | 12.80 | -9.50 | -42.60% | 13 | 101 |
| 12.00 | +5.95 | +98.35% | 9 | 24 | 695.00 | 12.08 | -11.27 | -48.27% | 2 | 70 |
| 10.37 | +4.55 | +78.18% | 40 | 112 | 700.00 | 20.21 | -5.19 | -20.43% | 1 | 59 |
| 5.70 | -3.80 | -40.00% | 1 | 162 | 702.50 | 27.80 | 0.00 | - | 1 | 4 |
| 8.00 | +3.98 | +99.00% | 4 | 60 | 705.00 | 20.40 | -8.20 | -28.67% | 2 | 14 |
| 6.90 | +1.43 | +26.14% | 7 | 8 | 707.50 | 21.60 | 0.00 | - | 3 | 10 |
| 6.56 | +3.81 | +138.55% | 64 | 115 | 710.00 | 22.80 | 0.00 | - | 1 | 24 |
| 5.40 | +2.99 | +124.07% | 20 | 66 | 712.50 | 19.30 | 0.00 | - | - | 4 |
| 5.10 | +3.07 | +151.23% | 455 | 430 | 715.00 | 39.27 | 0.00 | - | 4 | 45 |
| 3.70 | +1.89 | +104.42% | 52 | 108 | 720.00 | 40.60 | 0.00 | - | 5 | 47 |
| 3.06 | +0.81 | +36.00% | 10 | 18 | 725.00 | 29.17 | 0.00 | - | 2 | 16 |
| 2.10 | +0.32 | +17.98% | 18 | 240 | 730.00 | 37.75 | 0.00 | - | 1 | 43 |
| 1.65 | +0.40 | +32.00% | 73 | 31 | 735.00 | - | - | - | - | - |
| 1.27 | +0.22 | +20.95% | 260 | 98 | 740.00 | 49.50 | 0.00 | - | 1 | 16 |
| 0.85 | -0.10 | -10.53% | 1 | 62 | 745.00 | - | - | - | - | - |
| 0.61 | +0.18 | +41.86% | 30 | 161 | 750.00 | 47.70 | 0.00 | - | - | 2 |
| 0.90 | 0.00 | - | 4 | 95 | 755.00 | 62.10 | 0.00 | - | 1 | 1 |
| 0.35 | -0.19 | -35.19% | 6 | 60 | 760.00 | - | - | - | - | - |
| 0.90 | 0.00 | - | 2 | 6 | 765.00 | - | - | - | - | - |
| 0.35 | 0.00 | - | 30 | 57 | 770.00 | - | - | - | - | - |
| 0.90 | 0.00 | - | 1 | 3 | 775.00 | - | - | - | - | - |
| 0.05 | -0.03 | -37.50% | 12 | 31 | 780.00 | - | - | - | - | - |
| 1.25 | 0.00 | - | 4 | 12 | 785.00 | - | - | - | - | - |
| 0.27 | 0.00 | - | 2 | 31 | 790.00 | - | - | - | - | - |
| 0.35 | 0.00 | - | 1 | 52 | 800.00 | - | - | - | - | - |
| 4.69 | 0.00 | - | 1 | 18 | 810.00 | - | - | - | - | - |
| 0.95 | 0.00 | - | 2 | 26 | 820.00 | - | - | - | - | - |
| 2.27 | 0.00 | - | 1 | 3 | 830.00 | - | - | - | - | - |
| 1.78 | 0.00 | - | - | 1 | 840.00 | - | - | - | - | - |
| 0.05 | 0.00 | - | 2 | 13 | 850.00 | - | - | - | - | - |
| 0.92 | 0.00 | - | - | 1 | 860.00 | - | - | - | - | - |
| 0.05 | 0.00 | - | 15 | 21 | 880.00 | - | - | - | - | - |
| 0.05 | 0.00 | - | 2 | 2 | 890.00 | - | - | - | - | - |
| 0.05 | 0.00 | - | 4 | 19 | 900.00 | - | - | - | - | - |
| 0.05 | 0.00 | - | 1 | 1 | 910.00 | - | - | - | - | - |
| 0.20 | 0.00 | - | 1 | 5 | 920.00 | - | - | - | - | - |
| 0.80 | 0.00 | - | 1 | 1 | 930.00 | - | - | - | - | - |
| 0.35 | 0.00 | - | 3 | 3 | 980.00 | - | - | - | - | - |
© 2024 Yahoo. All rights reserved.