Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
---|---|---|---|---|---|---|---|---|---|---|
KLAC240621C00500000 | 2024-03-19 10:34AM EDT | 2024-06-21 | 180.00 | 198.50 | 205.50 | 0.00 | - | 2 | 51 | 59.01% |
KLAC240920C00500000 | 2024-02-22 12:31PM EDT | 2024-09-20 | 206.00 | 224.10 | 231.40 | 0.00 | - | 1 | 3 | 65.03% |
KLAC250117C00500000 | 2024-03-04 10:30AM EDT | 2025-01-17 | 254.50 | 221.10 | 231.00 | 0.00 | - | 10 | 53 | 52.30% |
KLAC250620C00500000 | 2024-02-07 4:59PM EDT | 2025-06-20 | 169.59 | 247.00 | 254.50 | 0.00 | - | - | 1 | 51.93% |
KLAC260116C00500000 | 2024-01-25 4:34PM EDT | 2026-01-16 | 217.46 | 240.00 | 246.90 | 0.00 | - | 2 | 6 | 41.38% |
Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
---|---|---|---|---|---|---|---|---|---|---|
KLAC240328P00500000 | 2024-03-18 12:18PM EDT | 2024-03-28 | 0.05 | 0.00 | 1.50 | 0.00 | - | 10 | 10 | 305.86% |
KLAC240419P00500000 | 2024-02-21 12:34PM EDT | 2024-04-19 | 1.65 | 0.00 | 1.50 | 0.00 | - | - | 1 | 63.77% |
KLAC240517P00500000 | 2024-03-19 10:07AM EDT | 2024-05-17 | 1.64 | 0.10 | 1.50 | 0.00 | - | 4 | 4 | 48.10% |
KLAC240621P00500000 | 2024-03-25 11:26AM EDT | 2024-06-21 | 2.15 | 1.25 | 2.60 | 0.00 | - | 6 | 128 | 41.20% |
KLAC240920P00500000 | 2024-03-21 11:58AM EDT | 2024-09-20 | 5.35 | 6.00 | 6.90 | 0.00 | - | 2 | 8 | 36.15% |
KLAC241220P00500000 | 2024-03-25 9:30AM EDT | 2024-12-20 | 13.00 | 11.60 | 13.60 | 0.00 | - | 1 | 2 | 35.98% |
KLAC250117P00500000 | 2024-03-27 2:49PM EDT | 2025-01-17 | 14.50 | 11.80 | 15.60 | 0.00 | - | 1 | 70 | 35.86% |
KLAC250620P00500000 | 2024-02-27 3:43PM EDT | 2025-06-20 | 27.30 | 22.50 | 27.80 | 0.00 | - | - | 2 | 36.21% |
KLAC260116P00500000 | 2024-03-07 1:29PM EDT | 2026-01-16 | 32.40 | 32.40 | 39.40 | 0.00 | - | 1 | 16 | 34.88% |