KLA Corporation (KLAC)
NasdaqGS - NasdaqGS Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Calls
21 June 2024
Puts
| Last price | Change | % change | Volume | Open interest | Strike | Last price | Change | % change | Volume | Open interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 368.20 | 0.00 | - | - | 1 | 180.00 | 0.70 | 0.00 | - | 1 | 1 |
| 209.67 | 0.00 | - | - | 0 | 190.00 | - | - | - | - | - |
| - | - | - | - | - | 195.00 | 0.74 | 0.00 | - | 25 | 17 |
| 302.00 | 0.00 | - | 1 | 1 | 200.00 | 0.05 | 0.00 | - | 10 | 147 |
| - | - | - | - | - | 210.00 | 1.16 | 0.00 | - | 25 | 21 |
| - | - | - | - | - | 220.00 | 0.45 | 0.00 | - | 4 | 21 |
| - | - | - | - | - | 230.00 | 9.47 | 0.00 | - | 8 | 2 |
| - | - | - | - | - | 240.00 | 0.95 | 0.00 | - | 1 | 6 |
| 450.00 | 0.00 | - | 1 | 0 | 250.00 | 0.48 | 0.00 | - | 1 | 7 |
| - | - | - | - | - | 260.00 | 0.05 | 0.00 | - | 1 | 112 |
| 212.38 | 0.00 | - | - | 1 | 270.00 | 0.35 | 0.00 | - | 20 | 18 |
| 205.48 | 0.00 | - | - | 1 | 280.00 | 0.40 | 0.00 | - | 10 | 106 |
| - | - | - | - | - | 290.00 | 2.00 | 0.00 | - | 1 | 56 |
| 416.03 | 0.00 | - | 1 | 1 | 300.00 | 0.05 | 0.00 | - | 2 | 17 |
| - | - | - | - | - | 310.00 | 0.20 | 0.00 | - | 92 | 140 |
| 382.23 | 0.00 | - | 1 | 3 | 320.00 | 0.10 | 0.00 | - | 1 | 0 |
| 384.43 | 0.00 | - | 2 | 0 | 330.00 | 0.40 | 0.00 | - | 1 | 163 |
| 147.50 | 0.00 | - | - | 1 | 340.00 | 0.50 | 0.00 | - | 62 | 234 |
| 254.23 | 0.00 | - | 1 | 25 | 350.00 | 0.03 | -0.02 | -40.00% | 1 | 309 |
| - | - | - | - | - | 360.00 | 0.10 | 0.00 | - | 10 | 318 |
| 221.00 | 0.00 | - | 1 | 2 | 370.00 | 0.05 | 0.00 | - | 35 | 274 |
| 211.74 | 0.00 | - | 1 | 6 | 380.00 | 0.05 | 0.00 | - | 1 | 755 |
| 183.08 | 0.00 | - | 1 | 1 | 390.00 | 0.11 | 0.00 | - | 10 | 313 |
| 260.65 | 0.00 | - | 1 | 2 | 400.00 | 0.11 | 0.00 | - | 5 | 700 |
| 250.62 | 0.00 | - | 1 | 8 | 410.00 | 0.05 | 0.00 | - | 4 | 250 |
| 360.50 | 0.00 | - | 1 | 10 | 420.00 | 0.05 | 0.00 | - | 2 | 200 |
| 141.05 | 0.00 | - | 10 | 12 | 430.00 | 0.13 | 0.00 | - | 10 | 166 |
| 278.65 | 0.00 | - | 1 | 7 | 440.00 | 0.08 | 0.00 | - | 2 | 189 |
| 290.00 | 0.00 | - | 5 | 61 | 450.00 | 0.10 | 0.00 | - | 2 | 516 |
| 151.23 | 0.00 | - | 1 | 5 | 460.00 | 0.20 | 0.00 | - | 1 | 183 |
| 278.57 | 0.00 | - | 20 | 18 | 470.00 | 0.05 | 0.00 | - | 2 | 94 |
| 316.85 | 0.00 | - | 11 | 61 | 480.00 | 0.51 | 0.00 | - | 8 | 240 |
| 225.41 | 0.00 | - | 8 | 22 | 490.00 | 0.30 | 0.00 | - | 51 | 190 |
| 271.80 | 0.00 | - | 1 | 38 | 500.00 | 0.10 | 0.00 | - | 2 | 117 |
| 69.50 | 0.00 | - | 11 | 22 | 510.00 | 0.10 | 0.00 | - | 5 | 27 |
| 99.20 | 0.00 | - | 1 | 24 | 520.00 | 0.05 | 0.00 | - | 2 | 90 |
| 296.19 | +189.19 | +176.81% | 2 | 0 | 530.00 | 0.05 | 0.00 | - | 12 | 88 |
| 285.12 | +105.12 | +58.40% | 1 | 41 | 540.00 | 0.20 | 0.00 | - | 1 | 55 |
| 198.65 | 0.00 | - | 10 | 20 | 550.00 | 0.05 | 0.00 | - | 1 | 180 |
| 189.84 | 0.00 | - | 2 | 21 | 560.00 | 0.10 | 0.00 | - | 2 | 138 |
| 142.00 | 0.00 | - | 2 | 64 | 570.00 | 0.10 | 0.00 | - | 1 | 108 |
| 249.00 | 0.00 | - | 2 | 79 | 580.00 | 0.25 | 0.00 | - | 1 | 65 |
| 202.28 | 0.00 | - | 1 | 81 | 590.00 | 0.12 | 0.00 | - | 6 | 61 |
| 226.90 | +50.90 | +28.92% | 5 | 290 | 600.00 | 0.21 | 0.00 | - | 2 | 278 |
| 152.80 | 0.00 | - | 1 | 45 | 610.00 | 0.31 | 0.00 | - | 2 | 50 |
| 206.00 | +40.83 | +24.72% | 1 | 120 | 620.00 | 0.50 | 0.00 | - | 1 | 107 |
| - | - | - | - | - | 630.00 | 0.45 | 0.00 | - | 30 | 46 |
| 188.29 | 0.00 | - | 1 | 86 | 640.00 | 0.20 | 0.00 | - | 2 | 89 |
| 87.94 | 0.00 | - | - | 1 | 650.00 | 0.17 | 0.00 | - | 6 | 75 |
| 166.00 | 0.00 | - | 9 | 140 | 660.00 | 0.30 | 0.00 | - | 2 | 180 |
| 116.41 | 0.00 | - | 4 | 6 | 670.00 | 0.36 | -0.41 | -53.25% | 1 | 72 |
| 147.68 | 0.00 | - | 2 | 102 | 680.00 | 0.30 | 0.00 | - | 1 | 103 |
| 137.01 | 0.00 | - | 5 | 6 | 690.00 | 0.10 | 0.00 | - | 4 | 27 |
| - | - | - | - | - | 695.00 | 0.41 | 0.00 | - | - | 2 |
| 133.15 | 0.00 | - | 4 | 129 | 700.00 | 0.75 | 0.00 | - | 1 | 124 |
| 48.08 | 0.00 | - | 3 | 3 | 705.00 | 7.55 | 0.00 | - | 5 | 17 |
| 68.88 | 0.00 | - | 10 | 21 | 710.00 | 0.72 | 0.00 | - | 2 | 90 |
| - | - | - | - | - | 715.00 | 5.00 | 0.00 | - | 1 | 1 |
| 100.42 | 0.00 | - | 6 | 177 | 720.00 | 0.35 | 0.00 | - | 1 | 69 |
| 104.00 | 0.00 | - | 2 | 3 | 725.00 | 0.33 | 0.00 | - | 1 | 12 |
| 95.00 | 0.00 | - | 1 | 28 | 730.00 | 0.54 | 0.00 | - | 10 | 64 |
| 92.00 | 0.00 | - | 1 | 5 | 735.00 | 0.45 | 0.00 | - | 1 | 83 |
| 86.61 | +28.80 | +49.82% | 2 | 156 | 740.00 | 2.27 | 0.00 | - | 2 | 35 |
| 74.63 | +44.07 | +144.21% | 2 | 10 | 745.00 | 0.67 | 0.00 | - | 2 | 31 |
| 75.73 | -3.80 | -4.78% | 1 | 91 | 750.00 | 0.53 | 0.00 | - | 1 | 37 |
| 39.60 | 0.00 | - | - | 0 | 755.00 | 0.55 | -0.25 | -31.25% | 2 | 29 |
| - | - | - | - | - | 757.50 | 4.10 | 0.00 | - | - | 2 |
| 67.27 | -2.51 | -3.60% | 3 | 255 | 760.00 | 0.80 | -0.20 | -20.00% | 1 | 47 |
| - | - | - | - | - | 762.50 | 5.30 | 0.00 | - | - | 4 |
| 61.44 | +13.79 | +28.94% | 1 | 7 | 765.00 | 1.00 | +0.22 | +28.21% | 3 | 73 |
| 30.20 | 0.00 | - | - | 2 | 767.50 | 0.76 | -0.76 | -50.00% | 10 | 12 |
| 56.40 | -1.54 | -2.66% | 2 | 88 | 770.00 | 1.02 | -1.18 | -53.64% | 11 | 39 |
| 57.10 | 0.00 | - | - | 0 | 772.50 | 7.30 | 0.00 | - | - | 1 |
| 54.19 | 0.00 | - | 6 | 62 | 775.00 | 0.95 | -0.35 | -26.92% | 3 | 40 |
| - | - | - | - | - | 777.50 | 2.67 | 0.00 | - | - | 2 |
| 47.71 | 0.00 | - | 7 | 268 | 780.00 | 1.40 | -0.30 | -17.65% | 11 | 77 |
| 17.94 | 0.00 | - | - | 1 | 782.50 | 12.80 | 0.00 | - | - | 5 |
| 45.38 | 0.00 | - | 1 | 15 | 785.00 | 2.05 | -14.95 | -87.94% | 18 | 5 |
| - | - | - | - | - | 787.50 | 1.80 | 0.00 | - | 10 | 10 |
| 38.81 | -2.62 | -6.32% | 21 | 59 | 790.00 | 3.73 | +1.06 | +39.70% | 7 | 38 |
| 29.30 | -5.70 | -16.29% | 1 | 5 | 792.50 | 4.10 | 0.00 | - | - | 7 |
| 33.43 | -5.27 | -13.62% | 17 | 43 | 795.00 | 3.20 | -1.65 | -34.02% | 6 | 7 |
| 29.40 | -6.90 | -19.01% | 11 | 492 | 800.00 | 3.75 | -0.15 | -3.85% | 28 | 12 |
| 26.45 | +9.24 | +53.69% | 8 | 7 | 805.00 | 5.00 | -1.60 | -24.24% | 14 | 2 |
| 17.40 | -9.65 | -35.67% | 11 | 55 | 810.00 | 6.35 | +0.05 | +0.79% | 1 | 7 |
| 14.60 | -4.20 | -22.34% | 2 | 7 | 815.00 | 7.95 | -1.75 | -18.04% | 3 | 5 |
| 16.41 | -0.34 | -2.03% | 96 | 529 | 820.00 | 12.60 | +4.10 | +48.24% | 21 | 13 |
| 12.57 | -6.18 | -32.96% | 37 | 32 | 825.00 | 12.80 | -0.10 | -0.78% | 11 | 6 |
| 10.24 | -5.26 | -33.94% | 24 | 465 | 830.00 | 18.92 | +4.69 | +32.96% | 33 | 10 |
| 6.90 | -6.23 | -47.45% | 4 | 18 | 835.00 | 23.40 | +3.60 | +18.18% | 2 | 17 |
| 6.44 | -4.49 | -41.08% | 1 | 138 | 840.00 | 22.60 | 0.00 | - | 3 | 3 |
| 9.06 | 0.00 | - | 1 | 8 | 845.00 | - | - | - | - | - |
| 4.20 | -2.20 | -34.38% | 83 | 396 | 850.00 | 29.60 | 0.00 | - | 3 | 3 |
| 3.40 | -2.78 | -44.98% | 1 | 3 | 855.00 | - | - | - | - | - |
| 2.89 | -1.41 | -32.79% | 3 | 120 | 860.00 | - | - | - | - | - |
| 1.47 | -3.53 | -70.60% | 1 | 1 | 865.00 | - | - | - | - | - |
| 1.40 | -1.17 | -45.53% | 2 | 188 | 870.00 | - | - | - | - | - |
| 1.00 | -1.25 | -55.56% | 1 | 147 | 880.00 | 208.00 | 0.00 | - | 1 | 0 |
| 0.60 | -0.40 | -40.00% | 24 | 153 | 890.00 | - | - | - | - | - |
| 0.77 | 0.00 | - | 73 | 129 | 900.00 | - | - | - | - | - |
| 1.10 | 0.00 | - | 2 | 289 | 910.00 | - | - | - | - | - |
| 0.20 | -5.25 | -96.33% | 1 | 107 | 920.00 | - | - | - | - | - |
| 0.39 | +0.09 | +30.00% | 68 | 53 | 930.00 | - | - | - | - | - |
| 0.15 | -0.13 | -46.43% | 7 | 18 | 940.00 | - | - | - | - | - |
| 0.17 | 0.00 | - | 1 | 91 | 950.00 | - | - | - | - | - |
| 0.25 | 0.00 | - | 1 | 13 | 960.00 | - | - | - | - | - |
| 0.50 | 0.00 | - | - | 2 | 970.00 | - | - | - | - | - |
| 0.10 | 0.00 | - | 5 | 8 | 980.00 | - | - | - | - | - |
| 0.05 | 0.00 | - | 6 | 9 | 1,000.00 | - | - | - | - | - |
| 0.10 | 0.00 | - | 1 | 3 | 1,020.00 | - | - | - | - | - |
| 0.08 | 0.00 | - | 18 | 22 | 1,060.00 | - | - | - | - | - |
| 0.07 | 0.00 | - | 3 | 159 | 1,080.00 | - | - | - | - | - |
© 2024 Yahoo. All rights reserved.