KLA Corporation (KLAC)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Callsfor3 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| KLAC240503C00590000 | 2024-04-26 12:27PM EDT | 590.00 | 115.60 | 0.00 | 0.00 | 0.00 | - | 3 | 3 | 0.00% |
| KLAC240503C00600000 | 2024-04-26 12:23PM EDT | 600.00 | 105.66 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| KLAC240503C00610000 | 2024-04-22 12:16PM EDT | 610.00 | 35.21 | 0.00 | 0.00 | 0.00 | - | 2 | 3 | 0.00% |
| KLAC240503C00625000 | 2024-04-26 12:00PM EDT | 625.00 | 80.41 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| KLAC240503C00635000 | 2024-04-26 2:18PM EDT | 635.00 | 73.40 | 0.00 | 0.00 | 0.00 | - | 2 | 6 | 0.00% |
| KLAC240503C00640000 | 2024-04-26 3:16PM EDT | 640.00 | 70.00 | 0.00 | 0.00 | 0.00 | - | 1 | 9 | 0.00% |
| KLAC240503C00645000 | 2024-04-23 12:00PM EDT | 645.00 | 21.70 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| KLAC240503C00650000 | 2024-04-29 11:04AM EDT | 650.00 | 59.47 | 0.00 | 0.00 | 0.00 | - | 1 | 6 | 0.00% |
| KLAC240503C00655000 | 2024-04-30 12:38PM EDT | 655.00 | 44.82 | 0.00 | 0.00 | 0.00 | - | 1 | 5 | 0.00% |
| KLAC240503C00657500 | 2024-04-26 10:16AM EDT | 657.50 | 45.30 | 0.00 | 0.00 | 0.00 | - | 4 | 3 | 0.00% |
| KLAC240503C00660000 | 2024-04-26 10:22AM EDT | 660.00 | 44.57 | 0.00 | 0.00 | 0.00 | - | 2 | 3 | 0.00% |
| KLAC240503C00662500 | 2024-04-26 1:40PM EDT | 662.50 | 45.50 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| KLAC240503C00665000 | 2024-04-26 2:47PM EDT | 665.00 | 44.15 | 0.00 | 0.00 | 0.00 | - | 7 | 11 | 0.00% |
| KLAC240503C00670000 | 2024-04-30 11:12AM EDT | 670.00 | 36.60 | 0.00 | 0.00 | 0.00 | - | 6 | 9 | 0.00% |
| KLAC240503C00675000 | 2024-04-26 3:34PM EDT | 675.00 | 38.00 | 0.00 | 0.00 | 0.00 | - | 12 | 14 | 0.00% |
| KLAC240503C00680000 | 2024-04-30 11:11AM EDT | 680.00 | 29.63 | 0.00 | 0.00 | 0.00 | - | 10 | 12 | 0.00% |
| KLAC240503C00682500 | 2024-04-30 10:54AM EDT | 682.50 | 31.00 | 0.00 | 0.00 | 0.00 | - | 10 | 12 | 0.00% |
| KLAC240503C00685000 | 2024-04-29 1:10PM EDT | 685.00 | 28.71 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| KLAC240503C00687500 | 2024-04-30 12:02PM EDT | 687.50 | 18.60 | 0.00 | 0.00 | 0.00 | - | 1 | 5 | 0.00% |
| KLAC240503C00690000 | 2024-04-30 3:59PM EDT | 690.00 | 10.20 | 0.00 | 0.00 | 0.00 | - | 12 | 54 | 0.39% |
| KLAC240503C00692500 | 2024-04-30 3:57PM EDT | 692.50 | 10.00 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 1.56% |
| KLAC240503C00695000 | 2024-04-29 11:36AM EDT | 695.00 | 20.10 | 0.00 | 0.00 | 0.00 | - | 1 | 28 | 1.56% |
| KLAC240503C00697500 | 2024-04-26 3:41PM EDT | 697.50 | 18.70 | 0.00 | 0.00 | 0.00 | - | 68 | 105 | 3.13% |
| KLAC240503C00700000 | 2024-04-30 1:17PM EDT | 700.00 | 8.40 | 0.00 | 0.00 | 0.00 | - | 1 | 22 | 3.13% |
| KLAC240503C00702500 | 2024-04-29 9:38AM EDT | 702.50 | 14.30 | 0.00 | 0.00 | 0.00 | - | 1 | 20 | 6.25% |
| KLAC240503C00705000 | 2024-04-30 3:49PM EDT | 705.00 | 6.70 | 0.00 | 0.00 | 0.00 | - | 4 | 57 | 6.25% |
| KLAC240503C00710000 | 2024-04-30 3:05PM EDT | 710.00 | 5.32 | 0.00 | 0.00 | 0.00 | - | 14 | 51 | 6.25% |
| KLAC240503C00715000 | 2024-04-30 3:22PM EDT | 715.00 | 3.50 | 0.00 | 0.00 | 0.00 | - | 30 | 30 | 6.25% |
| KLAC240503C00720000 | 2024-04-30 3:43PM EDT | 720.00 | 2.74 | 0.00 | 0.00 | 0.00 | - | 13 | 81 | 12.50% |
| KLAC240503C00725000 | 2024-04-30 12:45PM EDT | 725.00 | 2.07 | 0.00 | 0.00 | 0.00 | - | 9 | 42 | 12.50% |
| KLAC240503C00730000 | 2024-04-30 3:43PM EDT | 730.00 | 1.31 | 0.00 | 0.00 | 0.00 | - | 19 | 73 | 12.50% |
| KLAC240503C00735000 | 2024-04-30 12:34PM EDT | 735.00 | 1.05 | 0.00 | 0.00 | 0.00 | - | 6 | 26 | 12.50% |
| KLAC240503C00740000 | 2024-04-30 12:45PM EDT | 740.00 | 0.72 | 0.00 | 0.00 | 0.00 | - | 5 | 62 | 12.50% |
| KLAC240503C00745000 | 2024-04-29 10:16AM EDT | 745.00 | 1.95 | 0.00 | 0.00 | 0.00 | - | 1 | 5 | 12.50% |
| KLAC240503C00750000 | 2024-04-30 10:56AM EDT | 750.00 | 1.05 | 0.00 | 0.00 | 0.00 | - | 1 | 417 | 25.00% |
| KLAC240503C00755000 | 2024-04-29 12:31PM EDT | 755.00 | 1.15 | 0.00 | 0.00 | 0.00 | - | 12 | 13 | 25.00% |
| KLAC240503C00760000 | 2024-04-30 11:47AM EDT | 760.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 2 | 105 | 25.00% |
| KLAC240503C00765000 | 2024-04-29 10:30AM EDT | 765.00 | 0.70 | 0.00 | 0.00 | 0.00 | - | 10 | 13 | 25.00% |
| KLAC240503C00770000 | 2024-04-30 2:47PM EDT | 770.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 4 | 8 | 25.00% |
| KLAC240503C00780000 | 2024-04-17 9:34AM EDT | 780.00 | 3.13 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 25.00% |
| KLAC240503C00785000 | 2024-04-26 12:00PM EDT | 785.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 87 | 87 | 25.00% |
| KLAC240503C00790000 | 2024-04-17 10:28AM EDT | 790.00 | 1.50 | 0.00 | 0.00 | 0.00 | - | 4 | 5 | 25.00% |
| KLAC240503C00800000 | 2024-04-26 10:05AM EDT | 800.00 | 0.71 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 25.00% |
| KLAC240503C00820000 | 2024-04-19 11:38AM EDT | 820.00 | 0.76 | 0.00 | 0.00 | 0.00 | - | 1 | 6 | 50.00% |
| KLAC240503C00830000 | 2024-04-19 11:38AM EDT | 830.00 | 0.75 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 50.00% |
| KLAC240503C00950000 | 2024-03-27 11:08AM EDT | 950.00 | 0.55 | 0.00 | 1.35 | 0.00 | - | 2 | 2 | 164.45% |
| KLAC240503C00960000 | 2024-04-24 12:09PM EDT | 960.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 9 | 13 | 50.00% |
Putsfor3 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| KLAC240503P00480000 | 2024-04-24 12:09PM EDT | 480.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | - | 1 | 50.00% |
| KLAC240503P00545000 | 2024-04-22 12:40PM EDT | 545.00 | 1.61 | 0.00 | 0.00 | 0.00 | - | - | 1 | 50.00% |
| KLAC240503P00550000 | 2024-04-29 2:24PM EDT | 550.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 50.00% |
| KLAC240503P00560000 | 2024-04-26 10:31AM EDT | 560.00 | 0.14 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 50.00% |
| KLAC240503P00565000 | 2024-04-23 12:05PM EDT | 565.00 | 1.00 | 0.00 | 0.00 | 0.00 | - | - | 1 | 50.00% |
| KLAC240503P00570000 | 2024-04-25 2:11PM EDT | 570.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 2 | 9 | 50.00% |
| KLAC240503P00575000 | 2024-04-25 3:26PM EDT | 575.00 | 0.67 | 0.00 | 0.00 | 0.00 | - | - | 13 | 50.00% |
| KLAC240503P00580000 | 2024-04-25 1:38PM EDT | 580.00 | 1.07 | 0.00 | 0.00 | 0.00 | - | 2 | 6 | 50.00% |
| KLAC240503P00585000 | 2024-04-26 9:34AM EDT | 585.00 | 0.21 | 0.00 | 0.00 | 0.00 | - | 2 | 14 | 25.00% |
| KLAC240503P00590000 | 2024-04-26 10:27AM EDT | 590.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 12 | 18 | 25.00% |
| KLAC240503P00595000 | 2024-04-26 11:43AM EDT | 595.00 | 0.38 | 0.00 | 0.00 | 0.00 | - | 1 | 57 | 25.00% |
| KLAC240503P00600000 | 2024-04-30 10:56AM EDT | 600.00 | 0.33 | 0.00 | 0.00 | 0.00 | - | 10 | 27 | 25.00% |
| KLAC240503P00605000 | 2024-04-29 2:54PM EDT | 605.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 51 | 25.00% |
| KLAC240503P00610000 | 2024-04-29 12:00PM EDT | 610.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 10 | 25.00% |
| KLAC240503P00615000 | 2024-04-26 10:00AM EDT | 615.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 3 | 54 | 25.00% |
| KLAC240503P00620000 | 2024-04-29 12:26PM EDT | 620.00 | 0.22 | 0.00 | 0.00 | 0.00 | - | 1 | 24 | 25.00% |
| KLAC240503P00625000 | 2024-04-30 3:53PM EDT | 625.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 61 | 25.00% |
| KLAC240503P00630000 | 2024-04-30 11:08AM EDT | 630.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 2 | 43 | 25.00% |
| KLAC240503P00635000 | 2024-04-30 3:18PM EDT | 635.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 25.00% |
| KLAC240503P00640000 | 2024-04-30 12:40PM EDT | 640.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 20 | 34 | 12.50% |
| KLAC240503P00645000 | 2024-04-26 9:30AM EDT | 645.00 | 2.15 | 0.00 | 0.00 | 0.00 | - | 1 | 11 | 12.50% |
| KLAC240503P00647500 | 2024-04-29 10:13AM EDT | 647.50 | 0.44 | 0.00 | 0.00 | 0.00 | - | 10 | 4 | 12.50% |
| KLAC240503P00650000 | 2024-04-30 1:18PM EDT | 650.00 | 0.74 | 0.00 | 0.00 | 0.00 | - | 2 | 48 | 12.50% |
| KLAC240503P00652500 | 2024-04-30 1:00PM EDT | 652.50 | 0.83 | 0.00 | 0.00 | 0.00 | - | 1 | 5 | 12.50% |
| KLAC240503P00655000 | 2024-04-30 1:49PM EDT | 655.00 | 0.70 | 0.00 | 0.00 | 0.00 | - | 1 | 16 | 12.50% |
| KLAC240503P00657500 | 2024-04-26 10:12AM EDT | 657.50 | 2.00 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 12.50% |
| KLAC240503P00660000 | 2024-04-30 3:58PM EDT | 660.00 | 1.87 | 0.00 | 0.00 | 0.00 | - | 28 | 65 | 12.50% |
| KLAC240503P00662500 | 2024-04-30 11:33AM EDT | 662.50 | 0.95 | 0.00 | 0.00 | 0.00 | - | 5 | 16 | 12.50% |
| KLAC240503P00665000 | 2024-04-30 3:58PM EDT | 665.00 | 2.20 | 0.00 | 0.00 | 0.00 | - | 1 | 33 | 6.25% |
| KLAC240503P00670000 | 2024-04-30 11:47AM EDT | 670.00 | 1.60 | 0.00 | 0.00 | 0.00 | - | 6 | 19 | 6.25% |
| KLAC240503P00675000 | 2024-04-30 11:07AM EDT | 675.00 | 1.35 | 0.00 | 0.00 | 0.00 | - | 2 | 45 | 6.25% |
| KLAC240503P00680000 | 2024-04-30 12:42PM EDT | 680.00 | 4.90 | 0.00 | 0.00 | 0.00 | - | 14 | 33 | 3.13% |
| KLAC240503P00685000 | 2024-04-30 3:58PM EDT | 685.00 | 8.10 | 0.00 | 0.00 | 0.00 | - | 8 | 8 | 1.56% |
| KLAC240503P00687500 | 2024-04-30 3:49PM EDT | 687.50 | 7.10 | 0.00 | 0.00 | 0.00 | - | 4 | 23 | 0.78% |
| KLAC240503P00690000 | 2024-04-30 12:46PM EDT | 690.00 | 8.50 | 0.00 | 0.00 | 0.00 | - | 4 | 9 | 0.00% |
| KLAC240503P00695000 | 2024-04-30 11:08AM EDT | 695.00 | 5.60 | 0.00 | 0.00 | 0.00 | - | 5 | 11 | 0.00% |
| KLAC240503P00700000 | 2024-04-30 3:05PM EDT | 700.00 | 12.00 | 0.00 | 0.00 | 0.00 | - | 26 | 35 | 0.00% |
| KLAC240503P00702500 | 2024-04-30 2:18PM EDT | 702.50 | 12.85 | 0.00 | 0.00 | 0.00 | - | 4 | 9 | 0.00% |
| KLAC240503P00705000 | 2024-04-30 12:51PM EDT | 705.00 | 16.00 | 0.00 | 0.00 | 0.00 | - | 26 | 29 | 0.00% |
| KLAC240503P00710000 | 2024-04-30 12:34PM EDT | 710.00 | 17.45 | 0.00 | 0.00 | 0.00 | - | 29 | 43 | 0.00% |
| KLAC240503P00715000 | 2024-04-29 3:15PM EDT | 715.00 | 13.80 | 0.00 | 0.00 | 0.00 | - | 2 | 5 | 0.00% |
| KLAC240503P00720000 | 2024-04-30 10:39AM EDT | 720.00 | 13.90 | 0.00 | 0.00 | 0.00 | - | 1 | 14 | 0.00% |
| KLAC240503P00730000 | 2024-04-26 2:59PM EDT | 730.00 | 26.92 | 0.00 | 0.00 | 0.00 | - | 20 | 20 | 0.00% |
| KLAC240503P00735000 | 2024-04-17 10:26AM EDT | 735.00 | 68.70 | 0.00 | 0.00 | 0.00 | - | - | 2 | 0.00% |
| KLAC240503P00780000 | 2024-04-30 9:30AM EDT | 780.00 | 69.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.