KLA Corporation (KLAC)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:680.00
CallsforMay 3, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| KLAC240503C00680000 | 2024-05-01 3:11PM EDT | 2024-05-03 | 13.51 | 3.10 | 4.10 | -16.12 | -54.40% | 3 | 12 | 47.75% |
| KLAC240510C00680000 | 2024-05-01 2:49PM EDT | 2024-05-10 | 19.60 | 8.80 | 10.00 | -19.20 | -49.48% | 3 | 3 | 38.01% |
| KLAC240517C00680000 | 2024-05-01 3:40PM EDT | 2024-05-17 | 18.90 | 13.20 | 14.10 | -18.30 | -49.19% | 4 | 46 | 36.16% |
| KLAC240524C00680000 | 2024-04-23 11:25AM EDT | 2024-05-24 | 17.55 | 15.40 | 22.20 | 0.00 | - | - | 1 | 42.51% |
| KLAC240531C00680000 | 2024-04-25 3:50PM EDT | 2024-05-31 | 29.10 | 16.80 | 24.40 | 0.00 | - | - | 1 | 40.14% |
| KLAC240621C00680000 | 2024-05-01 11:37AM EDT | 2024-06-21 | 29.99 | 28.10 | 29.30 | -26.01 | -46.45% | 2 | 106 | 35.74% |
| KLAC240719C00680000 | 2024-04-29 1:59PM EDT | 2024-07-19 | 66.70 | 37.90 | 39.80 | 0.00 | - | 3 | 26 | 37.23% |
| KLAC240920C00680000 | 2024-04-26 2:43PM EDT | 2024-09-20 | 83.20 | 55.50 | 57.70 | 0.00 | - | 2 | 30 | 38.57% |
| KLAC241220C00680000 | 2024-05-01 11:26AM EDT | 2024-12-20 | 78.80 | 74.00 | 82.00 | +18.10 | +29.82% | 1 | 3 | 41.58% |
| KLAC250117C00680000 | 2024-05-01 11:14AM EDT | 2025-01-17 | 85.80 | 79.80 | 86.00 | -20.57 | -19.34% | 9 | 101 | 41.08% |
| KLAC250620C00680000 | 2024-05-01 2:41PM EDT | 2025-06-20 | 117.80 | 105.10 | 111.00 | -17.10 | -12.68% | 3 | 5 | 41.49% |
| KLAC260116C00680000 | 2024-04-25 12:04PM EDT | 2026-01-16 | 136.30 | 131.00 | 140.00 | 0.00 | - | 1 | 49 | 42.33% |
PutsforMay 3, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| KLAC240503P00680000 | 2024-05-01 12:42PM EDT | 2024-05-03 | 5.48 | 16.50 | 18.50 | +0.58 | +11.84% | 10 | 33 | 50.37% |
| KLAC240510P00680000 | 2024-05-01 11:27AM EDT | 2024-05-10 | 19.60 | 21.80 | 23.90 | +13.92 | +245.07% | 2 | 5 | 37.86% |
| KLAC240517P00680000 | 2024-05-01 3:44PM EDT | 2024-05-17 | 20.80 | 26.90 | 28.10 | +6.60 | +46.48% | 18 | 66 | 36.24% |
| KLAC240531P00680000 | 2024-05-01 12:18PM EDT | 2024-05-31 | 33.16 | 29.60 | 35.20 | +14.65 | +79.15% | 3 | 4 | 35.96% |
| KLAC240621P00680000 | 2024-05-01 1:06PM EDT | 2024-06-21 | 40.61 | 39.10 | 40.20 | +20.61 | +103.05% | 3 | 107 | 32.66% |
| KLAC240719P00680000 | 2024-05-01 3:51PM EDT | 2024-07-19 | 41.90 | 45.90 | 47.80 | +10.04 | +31.51% | 19 | 15 | 32.41% |
| KLAC240920P00680000 | 2024-05-01 12:02PM EDT | 2024-09-20 | 60.80 | 58.90 | 61.10 | +15.60 | +34.51% | 1 | 123 | 32.21% |
| KLAC241220P00680000 | 2024-04-22 3:50PM EDT | 2024-12-20 | 90.10 | 69.00 | 75.10 | 0.00 | - | - | 1 | 31.75% |
| KLAC250117P00680000 | 2024-04-26 11:45AM EDT | 2025-01-17 | 62.80 | 72.80 | 78.60 | 0.00 | - | 2 | 141 | 31.56% |
| KLAC250620P00680000 | 2024-04-19 9:34AM EDT | 2025-06-20 | 105.57 | 87.00 | 95.00 | 0.00 | - | 41 | 42 | 30.84% |
| KLAC260116P00680000 | 2024-01-22 2:33PM EDT | 2026-01-16 | 125.70 | 111.30 | 120.00 | 0.00 | - | - | 2 | 32.39% |
© 2024 Yahoo. All rights reserved.