KLA Corporation (KLAC)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor10 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| KLAC240510C00600000 | 2024-04-26 9:38AM EDT | 600.00 | 93.85 | 94.70 | 101.40 | 0.00 | - | 1 | 1 | 67.94% |
| KLAC240510C00610000 | 2024-04-22 11:23AM EDT | 610.00 | 34.70 | 84.60 | 91.00 | 0.00 | - | - | 18 | 59.42% |
| KLAC240510C00615000 | 2024-04-22 11:23AM EDT | 615.00 | 31.60 | 79.70 | 86.00 | 0.00 | - | - | 9 | 56.96% |
| KLAC240510C00630000 | 2024-05-03 3:44PM EDT | 630.00 | 68.95 | 64.80 | 71.20 | +36.75 | +114.13% | 3 | 1 | 68.21% |
| KLAC240510C00640000 | 2024-05-03 3:35PM EDT | 640.00 | 59.42 | 55.00 | 61.10 | -11.58 | -16.31% | 1 | 1 | 60.27% |
| KLAC240510C00650000 | 2024-04-26 12:57PM EDT | 650.00 | 58.70 | 44.80 | 52.00 | 0.00 | - | 1 | 3 | 56.40% |
| KLAC240510C00655000 | 2024-04-24 2:54PM EDT | 655.00 | 20.80 | 40.50 | 47.00 | 0.00 | - | - | 2 | 52.42% |
| KLAC240510C00660000 | 2024-04-29 12:46PM EDT | 660.00 | 54.50 | 37.70 | 42.20 | 0.00 | - | 1 | 3 | 49.12% |
| KLAC240510C00665000 | 2024-05-02 12:11PM EDT | 665.00 | 20.90 | 33.50 | 37.70 | 0.00 | - | 1 | 6 | 46.72% |
| KLAC240510C00670000 | 2024-05-03 3:49PM EDT | 670.00 | 30.00 | 29.10 | 33.90 | -4.57 | -13.22% | 1 | 3 | 46.32% |
| KLAC240510C00680000 | 2024-05-02 9:47AM EDT | 680.00 | 26.50 | 20.80 | 26.00 | +12.10 | +84.03% | 3 | 6 | 43.10% |
| KLAC240510C00685000 | 2024-05-01 11:49AM EDT | 685.00 | 8.12 | 17.60 | 20.50 | 0.00 | - | 2 | 3 | 36.54% |
| KLAC240510C00690000 | 2024-05-03 10:49AM EDT | 690.00 | 20.98 | 15.50 | 16.80 | +11.58 | +123.19% | 1 | 18 | 34.58% |
| KLAC240510C00695000 | 2024-05-02 9:45AM EDT | 695.00 | 14.10 | 12.70 | 13.90 | +7.09 | +101.14% | 1 | 5 | 34.05% |
| KLAC240510C00700000 | 2024-05-03 2:09PM EDT | 700.00 | 12.36 | 10.00 | 11.40 | +5.76 | +87.27% | 19 | 14 | 33.79% |
| KLAC240510C00705000 | 2024-05-03 3:33PM EDT | 705.00 | 9.00 | 7.90 | 9.20 | -12.28 | -57.71% | 10 | 4 | 33.51% |
| KLAC240510C00710000 | 2024-05-03 3:17PM EDT | 710.00 | 7.69 | 6.20 | 7.70 | +4.29 | +126.18% | 7 | 59 | 34.35% |
| KLAC240510C00715000 | 2024-05-03 3:42PM EDT | 715.00 | 5.70 | 4.50 | 6.10 | +2.60 | +83.87% | 4 | 4 | 34.19% |
| KLAC240510C00720000 | 2024-05-03 3:05PM EDT | 720.00 | 4.50 | 3.60 | 4.70 | -3.05 | -40.40% | 10 | 14 | 33.84% |
| KLAC240510C00725000 | 2024-05-03 10:47AM EDT | 725.00 | 4.60 | 2.45 | 3.80 | +3.45 | +300.00% | 5 | 12 | 34.41% |
| KLAC240510C00730000 | 2024-05-02 10:09AM EDT | 730.00 | 2.27 | 1.80 | 2.90 | +1.57 | +224.29% | 6 | 14 | 34.31% |
| KLAC240510C00740000 | 2024-05-03 2:47PM EDT | 740.00 | 1.20 | 0.85 | 1.50 | +0.17 | +16.50% | 410 | 177 | 33.46% |
| KLAC240510C00750000 | 2024-05-03 2:17PM EDT | 750.00 | 0.55 | 0.45 | 0.85 | +0.25 | +83.33% | 10 | 43 | 34.00% |
| KLAC240510C00760000 | 2024-05-03 12:01PM EDT | 760.00 | 0.50 | 0.00 | 0.55 | -3.80 | -88.37% | 41 | 3 | 35.52% |
| KLAC240510C00770000 | 2024-05-03 3:44PM EDT | 770.00 | 0.20 | 0.00 | 2.70 | -0.60 | -75.00% | 7 | 4 | 56.40% |
| KLAC240510C00780000 | 2024-04-22 1:29PM EDT | 780.00 | 0.50 | 0.00 | 1.55 | 0.00 | - | 4 | 4 | 53.85% |
| KLAC240510C00810000 | 2024-04-19 11:43AM EDT | 810.00 | 1.50 | 0.00 | 2.65 | 0.00 | - | 1 | 2 | 65.14% |
| KLAC240510C00820000 | 2024-04-19 11:43AM EDT | 820.00 | 1.40 | 0.00 | 2.65 | 0.00 | - | 1 | 0 | 69.29% |
| KLAC240510C00840000 | 2024-04-16 12:45PM EDT | 840.00 | 0.90 | 0.00 | 2.60 | 0.00 | - | 1 | 2 | 77.00% |
| KLAC240510C00960000 | 2024-04-26 10:19AM EDT | 960.00 | 0.05 | 0.00 | 0.20 | 0.00 | - | 6 | 7 | 85.55% |
Putsfor10 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| KLAC240510P00560000 | 2024-04-17 12:53PM EDT | 560.00 | 2.75 | 0.00 | 2.65 | 0.00 | - | 1 | 2 | 90.94% |
| KLAC240510P00570000 | 2024-05-02 2:28PM EDT | 570.00 | 0.32 | 0.00 | 2.65 | 0.00 | - | 5 | 281 | 84.79% |
| KLAC240510P00575000 | 2024-04-23 2:18PM EDT | 575.00 | 2.55 | 0.00 | 2.65 | 0.00 | - | - | 225 | 81.74% |
| KLAC240510P00580000 | 2024-05-03 10:55AM EDT | 580.00 | 2.00 | 0.00 | 2.05 | -0.80 | -28.57% | 2 | 91 | 74.90% |
| KLAC240510P00590000 | 2024-05-01 10:20AM EDT | 590.00 | 0.15 | 0.00 | 2.65 | 0.00 | - | 3 | 4 | 72.63% |
| KLAC240510P00595000 | 2024-04-22 10:58AM EDT | 595.00 | 11.60 | 0.00 | 2.65 | 0.00 | - | - | 9 | 69.60% |
| KLAC240510P00600000 | 2024-05-03 10:55AM EDT | 600.00 | 2.05 | 0.00 | 1.55 | +1.85 | +925.00% | 2 | 17 | 60.03% |
| KLAC240510P00605000 | 2024-04-26 3:39PM EDT | 605.00 | 0.48 | 0.00 | 2.65 | 0.00 | - | 1 | 1 | 63.59% |
| KLAC240510P00610000 | 2024-05-02 11:01AM EDT | 610.00 | 0.70 | 0.00 | 2.65 | 0.00 | - | 10 | 21 | 60.58% |
| KLAC240510P00615000 | 2024-05-02 11:01AM EDT | 615.00 | 0.90 | 0.00 | 2.50 | 0.00 | - | 11 | 47 | 56.87% |
| KLAC240510P00620000 | 2024-04-30 3:55PM EDT | 620.00 | 0.85 | 0.00 | 2.70 | 0.00 | - | 1 | 4 | 54.81% |
| KLAC240510P00625000 | 2024-04-26 1:19PM EDT | 625.00 | 1.06 | 0.00 | 0.50 | 0.00 | - | 1 | 18 | 42.53% |
| KLAC240510P00630000 | 2024-05-02 3:02PM EDT | 630.00 | 1.25 | 0.00 | 2.80 | 0.00 | - | 1 | 5 | 58.68% |
| KLAC240510P00635000 | 2024-05-03 9:35AM EDT | 635.00 | 0.69 | 0.00 | 2.85 | -0.59 | -46.09% | 1 | 40 | 55.55% |
| KLAC240510P00640000 | 2024-05-02 2:50PM EDT | 640.00 | 2.30 | 0.00 | 2.95 | 0.00 | - | 1 | 10 | 52.65% |
| KLAC240510P00650000 | 2024-05-03 2:17PM EDT | 650.00 | 0.54 | 0.50 | 1.35 | -4.86 | -90.00% | 8 | 20 | 36.62% |
| KLAC240510P00652500 | 2024-04-26 1:28PM EDT | 652.50 | 2.65 | 0.50 | 1.25 | 0.00 | - | 1 | 1 | 34.40% |
| KLAC240510P00655000 | 2024-05-02 11:34AM EDT | 655.00 | 6.25 | 0.60 | 1.40 | 0.00 | - | 3 | 8 | 33.84% |
| KLAC240510P00660000 | 2024-05-03 3:43PM EDT | 660.00 | 1.30 | 1.05 | 2.70 | -5.87 | -81.87% | 13 | 14 | 37.40% |
| KLAC240510P00665000 | 2024-05-03 3:50PM EDT | 665.00 | 2.20 | 1.45 | 2.90 | -4.87 | -68.88% | 10 | 3 | 34.67% |
| KLAC240510P00670000 | 2024-05-01 11:34AM EDT | 670.00 | 15.40 | 2.25 | 3.30 | 0.00 | - | 1 | 21 | 32.53% |
| KLAC240510P00675000 | 2024-05-03 9:32AM EDT | 675.00 | 2.30 | 3.40 | 4.40 | -8.15 | -77.99% | 1 | 14 | 32.46% |
| KLAC240510P00680000 | 2024-05-01 11:27AM EDT | 680.00 | 19.60 | 4.70 | 7.70 | 0.00 | - | 2 | 5 | 38.17% |
| KLAC240510P00690000 | 2024-05-03 3:46PM EDT | 690.00 | 8.35 | 8.10 | 9.10 | -8.45 | -50.30% | 3 | 13 | 31.62% |
| KLAC240510P00695000 | 2024-05-03 10:26AM EDT | 695.00 | 11.50 | 10.30 | 11.20 | -21.50 | -65.15% | 3 | 17 | 31.17% |
| KLAC240510P00700000 | 2024-05-03 12:49PM EDT | 700.00 | 13.70 | 12.80 | 13.80 | -13.60 | -49.82% | 5 | 32 | 31.16% |
| KLAC240510P00710000 | 2024-05-03 10:35AM EDT | 710.00 | 17.55 | 17.90 | 20.00 | -19.81 | -53.02% | 1 | 11 | 31.24% |
© 2024 Yahoo. All rights reserved.