KLA Corporation (KLAC)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor5 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| KLAC240705C00750000 | 2024-06-17 11:56AM EDT | 750.00 | 88.47 | 66.00 | 74.20 | 0.00 | - | 2 | 3 | 50.64% |
| KLAC240705C00760000 | 2024-06-12 3:03PM EDT | 760.00 | 75.49 | 59.40 | 64.60 | 0.00 | - | 1 | 1 | 46.50% |
| KLAC240705C00770000 | 2024-06-05 11:16AM EDT | 770.00 | 35.40 | 50.30 | 57.00 | 0.00 | - | 1 | 1 | 46.45% |
| KLAC240705C00780000 | 2024-06-12 2:20PM EDT | 780.00 | 57.45 | 42.70 | 47.00 | 0.00 | - | 2 | 2 | 40.80% |
| KLAC240705C00790000 | 2024-06-13 10:25AM EDT | 790.00 | 43.00 | 34.80 | 39.20 | 0.00 | - | 1 | 5 | 39.01% |
| KLAC240705C00800000 | 2024-06-12 3:03PM EDT | 800.00 | 43.37 | 27.40 | 31.90 | 0.00 | - | 3 | 3 | 37.26% |
| KLAC240705C00810000 | 2024-06-21 9:56AM EDT | 810.00 | 26.57 | 20.70 | 25.80 | -14.98 | -36.05% | 1 | 12 | 36.54% |
| KLAC240705C00820000 | 2024-06-21 3:25PM EDT | 820.00 | 21.54 | 15.30 | 20.80 | -7.84 | -26.68% | 4 | 6 | 36.50% |
| KLAC240705C00830000 | 2024-06-20 3:54PM EDT | 830.00 | 26.69 | 11.00 | 16.50 | 0.00 | - | 5 | 7 | 36.45% |
| KLAC240705C00840000 | 2024-06-20 2:15PM EDT | 840.00 | 20.00 | 11.30 | 12.90 | 0.00 | - | 2 | 6 | 36.45% |
| KLAC240705C00850000 | 2024-06-20 3:58PM EDT | 850.00 | 15.30 | 4.80 | 10.10 | 0.00 | - | 1 | 6 | 36.78% |
| KLAC240705C00860000 | 2024-06-21 3:30PM EDT | 860.00 | 7.00 | 5.40 | 7.80 | -10.60 | -60.23% | 2 | 12 | 37.06% |
| KLAC240705C00870000 | 2024-06-21 11:25AM EDT | 870.00 | 6.16 | 3.90 | 6.10 | -21.54 | -77.76% | 6 | 8 | 37.65% |
| KLAC240705C00880000 | 2024-06-20 9:43AM EDT | 880.00 | 15.20 | 2.85 | 5.30 | 0.00 | - | 1 | 1 | 39.70% |
| KLAC240705C00940000 | 2024-06-17 3:48PM EDT | 940.00 | 2.00 | 0.00 | 4.30 | 0.00 | - | 4 | 4 | 57.33% |
| KLAC240705C00970000 | 2024-06-18 11:38AM EDT | 970.00 | 2.65 | 0.00 | 4.50 | 0.00 | - | 9 | 11 | 57.17% |
| KLAC240705C00980000 | 2024-06-18 10:22AM EDT | 980.00 | 0.89 | 0.00 | 4.40 | 0.00 | - | 2 | 11 | 59.51% |
Putsfor5 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| KLAC240705P00640000 | 2024-06-04 11:33AM EDT | 640.00 | 1.91 | 0.00 | 4.60 | 0.00 | - | 4 | 4 | 78.96% |
| KLAC240705P00650000 | 2024-06-04 11:33AM EDT | 650.00 | 2.35 | 0.00 | 4.60 | 0.00 | - | 4 | 4 | 74.82% |
| KLAC240705P00660000 | 2024-05-28 3:22PM EDT | 660.00 | 1.44 | 0.10 | 4.60 | 0.00 | - | 1 | 1 | 71.03% |
| KLAC240705P00670000 | 2024-06-11 2:44PM EDT | 670.00 | 1.41 | 0.00 | 4.60 | 0.00 | - | 30 | 39 | 66.64% |
| KLAC240705P00680000 | 2024-06-14 11:30AM EDT | 680.00 | 0.05 | 0.00 | 4.70 | 0.00 | - | 1 | 31 | 62.88% |
| KLAC240705P00690000 | 2024-06-14 12:32PM EDT | 690.00 | 0.70 | 0.00 | 4.70 | 0.00 | - | 1 | 2 | 58.84% |
| KLAC240705P00700000 | 2024-06-20 9:30AM EDT | 700.00 | 0.30 | 0.05 | 4.80 | 0.00 | - | 1 | 3 | 55.21% |
| KLAC240705P00720000 | 2024-06-21 9:56AM EDT | 720.00 | 2.25 | 0.30 | 2.95 | +1.75 | +350.00% | 1 | 6 | 49.52% |
| KLAC240705P00730000 | 2024-06-12 12:57PM EDT | 730.00 | 1.77 | 0.60 | 1.70 | 0.00 | - | 4 | 7 | 39.64% |
| KLAC240705P00740000 | 2024-06-21 10:33AM EDT | 740.00 | 2.44 | 1.00 | 2.15 | +0.94 | +62.67% | 3 | 20 | 37.92% |
| KLAC240705P00750000 | 2024-06-21 12:17PM EDT | 750.00 | 2.18 | 1.50 | 2.70 | +0.60 | +37.97% | 1 | 43 | 36.07% |
| KLAC240705P00760000 | 2024-06-17 2:29PM EDT | 760.00 | 3.00 | 2.65 | 6.10 | +1.14 | +61.29% | 11 | 4 | 41.73% |
| KLAC240705P00770000 | 2024-06-13 9:30AM EDT | 770.00 | 7.29 | 3.60 | 8.40 | 0.00 | - | 1 | 6 | 42.05% |
| KLAC240705P00780000 | 2024-06-13 12:00PM EDT | 780.00 | 6.80 | 5.70 | 7.30 | 0.00 | - | 2 | 2 | 34.33% |
| KLAC240705P00790000 | 2024-06-21 11:28AM EDT | 790.00 | 9.30 | 8.20 | 9.80 | +3.20 | +52.46% | 10 | 7 | 33.71% |
| KLAC240705P00800000 | 2024-06-21 9:39AM EDT | 800.00 | 13.80 | 11.40 | 13.10 | +8.50 | +160.38% | 3 | 63 | 33.38% |
| KLAC240705P00810000 | 2024-06-14 1:15PM EDT | 810.00 | 16.09 | 15.30 | 17.60 | 0.00 | - | 4 | 7 | 33.83% |
| KLAC240705P00820000 | 2024-06-21 3:04PM EDT | 820.00 | 20.30 | 17.40 | 22.40 | +7.04 | +53.09% | 4 | 13 | 33.49% |
| KLAC240705P00830000 | 2024-06-21 2:05PM EDT | 830.00 | 25.98 | 23.20 | 28.80 | +4.63 | +21.69% | 1 | 1 | 34.54% |
© 2024 Yahoo. All rights reserved.