KLA Corporation (KLAC)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
As of 02:28PM EDT. Market open.
CallsforMay 17, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| KLAC240517C00430000 | 2024-05-03 3:44PM EDT | 430.00 | 268.87 | 323.00 | 329.10 | 0.00 | - | 4 | 0 | 290.63% |
| KLAC240517C00470000 | 2024-05-03 3:44PM EDT | 470.00 | 228.95 | 283.20 | 289.80 | 0.00 | - | 4 | 4 | 265.77% |
| KLAC240517C00540000 | 2024-05-08 12:27PM EDT | 540.00 | 170.70 | 213.00 | 219.80 | 0.00 | - | 4 | 0 | 194.09% |
| KLAC240517C00565000 | 2024-04-22 12:19PM EDT | 565.00 | 76.40 | 186.90 | 194.50 | 0.00 | - | - | 1 | 149.90% |
| KLAC240517C00600000 | 2024-05-13 2:59PM EDT | 600.00 | 114.80 | 153.30 | 159.90 | 0.00 | - | 5 | 0 | 144.82% |
| KLAC240517C00610000 | 2024-04-15 3:31PM EDT | 610.00 | 76.90 | 143.20 | 149.40 | 0.00 | - | 1 | 0 | 130.22% |
| KLAC240517C00620000 | 2024-05-13 2:59PM EDT | 620.00 | 95.20 | 133.80 | 139.40 | 0.00 | - | 35 | 0 | 127.44% |
| KLAC240517C00630000 | 2024-05-13 2:59PM EDT | 630.00 | 84.70 | 123.30 | 129.20 | 0.00 | - | 35 | 0 | 112.62% |
| KLAC240517C00640000 | 2024-05-13 2:59PM EDT | 640.00 | 74.90 | 113.40 | 119.40 | 0.00 | - | 175 | 0 | 107.08% |
| KLAC240517C00645000 | 2024-05-13 2:59PM EDT | 645.00 | 70.20 | 108.50 | 114.70 | 0.00 | - | 5 | 0 | 106.10% |
| KLAC240517C00650000 | 2024-05-13 2:59PM EDT | 650.00 | 65.10 | 103.50 | 109.40 | 0.00 | - | 35 | 0 | 99.58% |
| KLAC240517C00655000 | 2024-05-13 2:59PM EDT | 655.00 | 59.60 | 98.40 | 104.30 | 0.00 | - | 36 | 0 | 93.87% |
| KLAC240517C00660000 | 2024-05-13 2:59PM EDT | 660.00 | 54.90 | 93.30 | 99.20 | 0.00 | - | 70 | 3 | 88.18% |
| KLAC240517C00665000 | 2024-05-13 2:59PM EDT | 665.00 | 49.70 | 88.70 | 94.90 | 0.00 | - | 6 | 0 | 91.80% |
| KLAC240517C00670000 | 2024-05-13 10:31AM EDT | 670.00 | 44.00 | 83.60 | 89.70 | 0.00 | - | 1 | 13 | 85.62% |
| KLAC240517C00675000 | 2024-05-14 9:59AM EDT | 675.00 | 44.08 | 78.50 | 85.20 | 0.00 | - | 2 | 24 | 83.76% |
| KLAC240517C00677500 | 2024-05-10 10:30AM EDT | 677.50 | 37.90 | 75.80 | 81.70 | 0.00 | - | - | 1 | 74.02% |
| KLAC240517C00680000 | 2024-05-15 10:49AM EDT | 680.00 | 68.00 | 73.60 | 80.10 | +19.00 | +38.78% | 1 | 48 | 79.44% |
| KLAC240517C00685000 | 2024-05-13 1:38PM EDT | 685.00 | 31.32 | 68.40 | 75.00 | 0.00 | - | 1 | 14 | 73.44% |
| KLAC240517C00690000 | 2024-05-15 12:51PM EDT | 690.00 | 61.48 | 63.40 | 69.90 | +22.69 | +58.49% | 1 | 39 | 68.62% |
| KLAC240517C00695000 | 2024-05-08 1:05PM EDT | 695.00 | 22.16 | 59.20 | 64.60 | 0.00 | - | 1 | 4 | 66.87% |
| KLAC240517C00700000 | 2024-05-15 1:08PM EDT | 700.00 | 53.92 | 53.90 | 60.00 | +21.52 | +66.42% | 6 | 52 | 62.92% |
| KLAC240517C00705000 | 2024-05-13 9:59AM EDT | 705.00 | 14.90 | 48.60 | 55.10 | 0.00 | - | 2 | 10 | 57.57% |
| KLAC240517C00710000 | 2024-05-15 12:17PM EDT | 710.00 | 41.86 | 44.00 | 49.90 | +24.26 | +137.84% | 8 | 92 | 53.96% |
| KLAC240517C00715000 | 2024-05-15 12:17PM EDT | 715.00 | 37.05 | 39.00 | 44.40 | +22.95 | +162.77% | 4 | 127 | 65.52% |
| KLAC240517C00720000 | 2024-05-15 1:53PM EDT | 720.00 | 37.00 | 33.30 | 40.00 | +20.98 | +130.96% | 33 | 208 | 63.34% |
| KLAC240517C00725000 | 2024-05-15 12:51PM EDT | 725.00 | 28.02 | 29.00 | 35.00 | +15.58 | +125.24% | 5 | 39 | 57.69% |
| KLAC240517C00730000 | 2024-05-15 1:59PM EDT | 730.00 | 28.50 | 26.40 | 29.40 | +18.85 | +195.34% | 24 | 95 | 48.96% |
| KLAC240517C00735000 | 2024-05-15 1:49PM EDT | 735.00 | 20.70 | 21.80 | 25.10 | +12.90 | +165.38% | 6 | 55 | 46.41% |
| KLAC240517C00740000 | 2024-05-15 1:01PM EDT | 740.00 | 17.80 | 18.00 | 21.10 | +11.98 | +205.84% | 10 | 52 | 44.44% |
| KLAC240517C00745000 | 2024-05-15 1:52PM EDT | 745.00 | 14.50 | 14.20 | 16.00 | +10.26 | +241.98% | 59 | 25 | 37.24% |
| KLAC240517C00750000 | 2024-05-15 1:59PM EDT | 750.00 | 12.95 | 11.90 | 13.10 | +9.95 | +331.67% | 31 | 112 | 37.85% |
| KLAC240517C00755000 | 2024-05-15 1:34PM EDT | 755.00 | 8.60 | 8.30 | 9.80 | +6.51 | +311.48% | 21 | 34 | 35.55% |
| KLAC240517C00760000 | 2024-05-15 12:27PM EDT | 760.00 | 5.00 | 6.30 | 7.40 | +3.50 | +233.33% | 35 | 183 | 35.10% |
| KLAC240517C00770000 | 2024-05-15 12:21PM EDT | 770.00 | 2.38 | 3.50 | 4.20 | +1.63 | +217.33% | 3 | 38 | 35.88% |
| KLAC240517C00775000 | 2024-05-15 1:52PM EDT | 775.00 | 2.35 | 2.00 | 2.90 | +1.90 | +422.22% | 10 | 17 | 35.33% |
| KLAC240517C00780000 | 2024-05-15 1:40PM EDT | 780.00 | 1.43 | 1.40 | 2.00 | +1.18 | +472.00% | 6 | 99 | 35.27% |
| KLAC240517C00790000 | 2024-05-15 12:08PM EDT | 790.00 | 0.38 | 0.50 | 1.05 | +0.08 | +26.67% | 1 | 88 | 36.79% |
| KLAC240517C00800000 | 2024-05-15 1:08PM EDT | 800.00 | 0.35 | 0.05 | 0.60 | +0.25 | +250.00% | 6 | 27 | 39.09% |
| KLAC240517C00810000 | 2024-04-29 11:33AM EDT | 810.00 | 1.00 | 0.00 | 0.60 | 0.00 | - | 7 | 11 | 45.63% |
| KLAC240517C00820000 | 2024-05-10 9:41AM EDT | 820.00 | 0.15 | 0.00 | 1.00 | 0.00 | - | 3 | 10 | 50.22% |
| KLAC240517C00830000 | 2024-04-15 1:52PM EDT | 830.00 | 1.63 | 0.00 | 0.75 | 0.00 | - | 1 | 1 | 53.52% |
| KLAC240517C00840000 | 2024-04-03 11:12AM EDT | 840.00 | 4.10 | 0.00 | 4.80 | 0.00 | - | 1 | 1 | 85.50% |
| KLAC240517C00850000 | 2024-04-15 1:52PM EDT | 850.00 | 1.18 | 0.00 | 0.40 | 0.00 | - | 1 | 2 | 58.89% |
| KLAC240517C00860000 | 2024-04-11 3:50PM EDT | 860.00 | 1.70 | 0.00 | 1.85 | 0.00 | - | 1 | 6 | 81.25% |
| KLAC240517C00870000 | 2024-03-01 10:30AM EDT | 870.00 | 3.10 | 1.55 | 2.30 | 0.00 | - | 4 | 4 | 100.64% |
| KLAC240517C00880000 | 2024-05-01 11:15AM EDT | 880.00 | 0.88 | 0.00 | 0.05 | 0.00 | - | 40 | 43 | 58.59% |
| KLAC240517C00900000 | 2024-03-07 3:56PM EDT | 900.00 | 7.40 | 0.05 | 3.50 | 0.00 | - | 1 | 2 | 116.85% |
| KLAC240517C00920000 | 2024-03-13 9:43AM EDT | 920.00 | 2.05 | 0.00 | 1.50 | 0.00 | - | 1 | 1 | 110.11% |
| KLAC240517C00960000 | 2024-03-27 11:14AM EDT | 960.00 | 0.35 | 0.00 | 1.35 | 0.00 | - | 3 | 3 | 127.39% |
| KLAC240517C00980000 | 2024-03-08 2:59PM EDT | 980.00 | 1.70 | 0.00 | 2.80 | 0.00 | - | 1 | 1 | 153.17% |
| KLAC240517C01000000 | 2024-04-01 1:45PM EDT | 1,000.00 | 1.00 | 0.00 | 4.20 | 0.00 | - | 1 | 2 | 174.73% |
| KLAC240517C01020000 | 2024-03-28 10:39AM EDT | 1,020.00 | 0.10 | 0.00 | 0.80 | 0.00 | - | 3 | 5 | 143.26% |
| KLAC240517C01060000 | 2024-03-15 10:04AM EDT | 1,060.00 | 0.20 | 0.00 | 1.30 | 0.00 | - | 3 | 4 | 169.24% |
| KLAC240517C01080000 | 2024-03-18 2:43PM EDT | 1,080.00 | 0.23 | 0.00 | 0.30 | 0.00 | - | 2 | 5 | 148.83% |
PutsforMay 17, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| KLAC240517P00470000 | 2024-04-01 9:30AM EDT | 470.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | - | 1 | 50.00% |
| KLAC240517P00500000 | 2024-04-26 9:38AM EDT | 500.00 | 0.20 | 0.00 | 0.55 | 0.00 | - | 1 | 5 | 188.67% |
| KLAC240517P00510000 | 2024-04-29 12:26PM EDT | 510.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 12 | 142.19% |
| KLAC240517P00530000 | 2024-04-23 12:54PM EDT | 530.00 | 0.96 | 0.00 | 1.35 | 0.00 | - | 4 | 15 | 185.45% |
| KLAC240517P00540000 | 2024-04-22 2:42PM EDT | 540.00 | 2.40 | 0.00 | 0.55 | 0.00 | - | - | 1 | 156.54% |
| KLAC240517P00545000 | 2024-05-13 10:16AM EDT | 545.00 | 0.05 | 0.00 | 0.35 | 0.00 | - | 2 | 2 | 144.73% |
| KLAC240517P00550000 | 2024-05-14 10:03AM EDT | 550.00 | 0.05 | 0.00 | 0.40 | 0.00 | - | 2 | 5 | 143.16% |
| KLAC240517P00555000 | 2024-05-14 10:15AM EDT | 555.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 3 | 7 | 150.98% |
| KLAC240517P00560000 | 2024-05-13 10:16AM EDT | 560.00 | 0.05 | 0.00 | 0.35 | 0.00 | - | 1 | 42 | 133.79% |
| KLAC240517P00565000 | 2024-05-14 10:02AM EDT | 565.00 | 0.05 | 0.00 | 0.35 | 0.00 | - | 1 | 7 | 130.08% |
| KLAC240517P00570000 | 2024-05-14 9:50AM EDT | 570.00 | 0.05 | 0.00 | 0.40 | 0.00 | - | 1 | 16 | 128.61% |
| KLAC240517P00575000 | 2024-05-13 10:15AM EDT | 575.00 | 0.05 | 0.00 | 0.40 | 0.00 | - | 1 | 2 | 125.00% |
| KLAC240517P00580000 | 2024-05-13 10:15AM EDT | 580.00 | 0.05 | 0.00 | 0.45 | 0.00 | - | 6 | 21 | 123.24% |
| KLAC240517P00585000 | 2024-05-07 1:46PM EDT | 585.00 | 0.70 | 0.00 | 0.40 | 0.00 | - | 1 | 11 | 117.97% |
| KLAC240517P00590000 | 2024-05-15 12:13PM EDT | 590.00 | 0.10 | 0.00 | 1.80 | +0.05 | +100.00% | 1 | 19 | 141.85% |
| KLAC240517P00595000 | 2024-05-14 3:08PM EDT | 595.00 | 0.11 | 0.00 | 0.65 | 0.00 | - | 5 | 11 | 118.07% |
| KLAC240517P00600000 | 2024-05-08 11:57AM EDT | 600.00 | 0.05 | 0.00 | 1.35 | 0.00 | - | 1 | 190 | 127.44% |
| KLAC240517P00605000 | 2024-04-22 10:14AM EDT | 605.00 | 14.70 | 0.00 | 1.35 | 0.00 | - | - | 1 | 123.44% |
| KLAC240517P00610000 | 2024-04-30 2:57PM EDT | 610.00 | 1.36 | 0.00 | 1.35 | 0.00 | - | 1 | 24 | 119.53% |
| KLAC240517P00615000 | 2024-05-01 3:28PM EDT | 615.00 | 1.84 | 0.00 | 1.35 | 0.00 | - | 10 | 6 | 115.58% |
| KLAC240517P00620000 | 2024-05-03 2:07PM EDT | 620.00 | 0.85 | 0.00 | 1.35 | 0.00 | - | 3 | 46 | 111.67% |
| KLAC240517P00625000 | 2024-05-09 9:37AM EDT | 625.00 | 0.25 | 0.00 | 0.50 | 0.00 | - | 1 | 10 | 93.07% |
| KLAC240517P00630000 | 2024-05-13 2:29PM EDT | 630.00 | 0.75 | 0.00 | 1.00 | 0.00 | - | 13 | 81 | 99.02% |
| KLAC240517P00635000 | 2024-05-10 9:33AM EDT | 635.00 | 0.20 | 0.00 | 1.35 | 0.00 | - | 4 | 11 | 100.05% |
| KLAC240517P00640000 | 2024-05-15 1:12PM EDT | 640.00 | 0.25 | 0.00 | 0.25 | +0.05 | +25.00% | 6 | 63 | 75.68% |
| KLAC240517P00645000 | 2024-05-15 11:47AM EDT | 645.00 | 0.08 | 0.00 | 0.80 | -1.29 | -94.16% | 2 | 6 | 84.91% |
| KLAC240517P00650000 | 2024-05-15 11:47AM EDT | 650.00 | 0.40 | 0.00 | 0.35 | -0.35 | -76.09% | 3 | 74 | 72.36% |
| KLAC240517P00655000 | 2024-05-10 3:52PM EDT | 655.00 | 0.52 | 0.00 | 0.55 | 0.00 | - | 9 | 22 | 73.54% |
| KLAC240517P00660000 | 2024-05-15 11:05AM EDT | 660.00 | 0.20 | 0.00 | 0.25 | -0.15 | -42.86% | 21 | 161 | 63.09% |
| KLAC240517P00665000 | 2024-05-14 3:10PM EDT | 665.00 | 0.28 | 0.05 | 0.55 | -0.11 | -28.21% | 1 | 47 | 67.58% |
| KLAC240517P00670000 | 2024-05-14 10:15AM EDT | 670.00 | 0.56 | 0.05 | 1.40 | 0.00 | - | 1 | 119 | 74.32% |
| KLAC240517P00675000 | 2024-05-15 2:08PM EDT | 675.00 | 0.11 | 0.05 | 0.25 | -0.14 | -56.00% | 12 | 87 | 54.98% |
| KLAC240517P00677500 | 2024-05-13 11:30AM EDT | 677.50 | 1.38 | 0.05 | 1.45 | 0.00 | - | 4 | 8 | 68.99% |
| KLAC240517P00680000 | 2024-05-14 11:54AM EDT | 680.00 | 0.51 | 0.05 | 1.45 | 0.00 | - | 9 | 72 | 67.07% |
| KLAC240517P00682500 | 2024-05-13 1:23PM EDT | 682.50 | 1.55 | 0.05 | 0.00 | 0.00 | - | 1 | 30 | 25.00% |
| KLAC240517P00685000 | 2024-05-14 3:10PM EDT | 685.00 | 0.64 | 0.05 | 1.50 | 0.00 | - | 15 | 59 | 63.62% |
| KLAC240517P00690000 | 2024-05-15 10:20AM EDT | 690.00 | 0.40 | 0.05 | 1.30 | -0.16 | -28.57% | 1 | 104 | 58.15% |
| KLAC240517P00695000 | 2024-05-14 3:52PM EDT | 695.00 | 0.29 | 0.05 | 0.55 | -0.61 | -67.78% | 3 | 15 | 52.25% |
| KLAC240517P00700000 | 2024-05-15 11:05AM EDT | 700.00 | 0.20 | 0.05 | 0.50 | -1.00 | -83.33% | 9 | 78 | 47.66% |
| KLAC240517P00705000 | 2024-05-15 10:34AM EDT | 705.00 | 0.41 | 0.05 | 0.50 | -1.72 | -80.75% | 4 | 134 | 43.95% |
| KLAC240517P00710000 | 2024-05-15 11:52AM EDT | 710.00 | 0.33 | 0.10 | 0.55 | -2.31 | -87.50% | 4 | 183 | 41.02% |
| KLAC240517P00715000 | 2024-05-15 11:05AM EDT | 715.00 | 0.62 | 0.05 | 0.60 | -3.28 | -84.10% | 28 | 24 | 37.92% |
| KLAC240517P00720000 | 2024-05-15 12:58PM EDT | 720.00 | 0.50 | 0.30 | 0.60 | -5.60 | -91.80% | 15 | 71 | 34.03% |
| KLAC240517P00725000 | 2024-05-15 12:43PM EDT | 725.00 | 0.84 | 0.50 | 0.85 | -5.96 | -87.65% | 28 | 33 | 32.72% |
| KLAC240517P00730000 | 2024-05-15 12:50PM EDT | 730.00 | 1.27 | 0.85 | 1.25 | -9.23 | -87.90% | 46 | 126 | 31.73% |
| KLAC240517P00735000 | 2024-05-15 12:50PM EDT | 735.00 | 2.38 | 1.30 | 1.70 | -25.79 | -91.55% | 10 | 2 | 29.99% |
| KLAC240517P00740000 | 2024-05-15 2:06PM EDT | 740.00 | 2.42 | 2.15 | 3.10 | -28.57 | -92.19% | 8 | 72 | 32.01% |
| KLAC240517P00750000 | 2024-05-15 2:00PM EDT | 750.00 | 5.60 | 5.10 | 6.10 | -33.47 | -85.67% | 44 | 24 | 31.00% |
| KLAC240517P00760000 | 2024-03-04 1:07PM EDT | 760.00 | 63.70 | 70.20 | 76.50 | 0.00 | - | 3 | 2 | 259.41% |
| KLAC240517P00800000 | 2024-04-11 3:25PM EDT | 800.00 | 103.60 | 78.50 | 86.00 | 0.00 | - | 1 | 0 | 203.24% |
| KLAC240517P01080000 | 2024-05-10 10:30AM EDT | 1,080.00 | 367.00 | 321.00 | 327.20 | 0.00 | - | - | 0 | 216.50% |
© 2024 Yahoo. All rights reserved.