KLA Corporation (KLAC)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:660.00
CallsforMay 3, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| KLAC240503C00660000 | 2024-05-01 11:57AM EDT | 2024-05-03 | 12.15 | 9.30 | 14.00 | -32.42 | -72.74% | 2 | 3 | 54.70% |
| KLAC240510C00660000 | 2024-04-29 12:46PM EDT | 2024-05-10 | 54.50 | 17.30 | 20.90 | 0.00 | - | 1 | 3 | 42.66% |
| KLAC240517C00660000 | 2024-04-24 11:13AM EDT | 2024-05-17 | 24.30 | 21.30 | 25.40 | 0.00 | - | 3 | 20 | 40.19% |
| KLAC240524C00660000 | 2024-04-30 11:10AM EDT | 2024-05-24 | 56.10 | 24.10 | 31.00 | 0.00 | - | 15 | 35 | 42.00% |
| KLAC240531C00660000 | 2024-04-30 11:27AM EDT | 2024-05-31 | 56.11 | 26.20 | 33.50 | 0.00 | - | 1 | 5 | 40.09% |
| KLAC240621C00660000 | 2024-05-01 9:30AM EDT | 2024-06-21 | 45.56 | 36.80 | 39.80 | -26.44 | -36.72% | 1 | 151 | 37.15% |
| KLAC240719C00660000 | 2024-05-01 1:01PM EDT | 2024-07-19 | 58.00 | 47.40 | 50.20 | -21.05 | -26.63% | 6 | 26 | 38.34% |
| KLAC240920C00660000 | 2024-04-30 1:29PM EDT | 2024-09-20 | 82.90 | 63.50 | 68.10 | 0.00 | - | 1 | 25 | 39.51% |
| KLAC241220C00660000 | 2024-04-05 10:42AM EDT | 2024-12-20 | 103.99 | 83.10 | 91.00 | 0.00 | - | 1 | 1 | 41.80% |
| KLAC250117C00660000 | 2024-05-01 3:11PM EDT | 2025-01-17 | 105.53 | 89.60 | 96.00 | -17.47 | -14.20% | 1 | 181 | 41.76% |
| KLAC250620C00660000 | 2024-04-18 9:30AM EDT | 2025-06-20 | 114.90 | 112.00 | 120.00 | 0.00 | - | - | 1 | 41.80% |
| KLAC260116C00660000 | 2024-04-18 12:44PM EDT | 2026-01-16 | 140.88 | 141.00 | 149.00 | 0.00 | - | 1 | 8 | 42.71% |
PutsforMay 3, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| KLAC240503P00660000 | 2024-05-01 3:58PM EDT | 2024-05-03 | 5.30 | 4.80 | 6.50 | +3.43 | +183.42% | 24 | 65 | 47.02% |
| KLAC240510P00660000 | 2024-04-30 3:59PM EDT | 2024-05-10 | 5.45 | 10.90 | 12.70 | 0.00 | - | 20 | 11 | 37.41% |
| KLAC240517P00660000 | 2024-05-01 1:22PM EDT | 2024-05-17 | 18.00 | 15.40 | 18.20 | +11.00 | +157.14% | 18 | 84 | 38.08% |
| KLAC240524P00660000 | 2024-04-26 10:29AM EDT | 2024-05-24 | 10.25 | 18.30 | 23.70 | 0.00 | - | 2 | 4 | 40.10% |
| KLAC240607P00660000 | 2024-04-26 12:32PM EDT | 2024-06-07 | 13.90 | 21.20 | 27.40 | 0.00 | - | 1 | 1 | 36.03% |
| KLAC240621P00660000 | 2024-05-01 3:55PM EDT | 2024-06-21 | 27.69 | 27.90 | 33.10 | +12.89 | +87.09% | 5 | 133 | 36.48% |
| KLAC240719P00660000 | 2024-04-29 12:48PM EDT | 2024-07-19 | 20.90 | 34.90 | 39.30 | 0.00 | - | 3 | 38 | 34.38% |
| KLAC240920P00660000 | 2024-05-01 11:54AM EDT | 2024-09-20 | 49.48 | 48.10 | 53.10 | +12.98 | +35.56% | 1 | 27 | 34.06% |
| KLAC241220P00660000 | 2024-04-15 10:05AM EDT | 2024-12-20 | 57.72 | 59.10 | 65.40 | 0.00 | - | - | 5 | 32.46% |
| KLAC250117P00660000 | 2024-04-30 9:58AM EDT | 2025-01-17 | 49.40 | 63.00 | 69.30 | 0.00 | - | 1 | 37 | 32.43% |
| KLAC250620P00660000 | 2024-02-13 4:50PM EDT | 2025-06-20 | 98.20 | 75.50 | 83.60 | 0.00 | - | - | 1 | 30.85% |
| KLAC260116P00660000 | 2024-02-16 4:50PM EDT | 2026-01-16 | 103.40 | 93.00 | 101.00 | 0.00 | - | 20 | 22 | 30.26% |
© 2024 Yahoo. All rights reserved.