KLA Corporation (KLAC)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor12 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| KLAC240712C00740000 | 2024-06-05 11:49AM EDT | 740.00 | 56.00 | 79.00 | 87.00 | 0.00 | - | 1 | 1 | 50.57% |
| KLAC240712C00750000 | 2024-06-18 1:46PM EDT | 750.00 | 128.75 | 70.00 | 78.90 | 0.00 | - | 1 | 3 | 49.73% |
| KLAC240712C00760000 | 2024-06-17 12:00PM EDT | 760.00 | 82.09 | 61.10 | 68.90 | 0.00 | - | 1 | 1 | 45.21% |
| KLAC240712C00770000 | 2024-06-13 10:06AM EDT | 770.00 | 63.19 | 53.00 | 60.90 | 0.00 | - | 1 | 2 | 43.83% |
| KLAC240712C00790000 | 2024-06-06 3:30PM EDT | 790.00 | 27.34 | 41.20 | 46.10 | 0.00 | - | 1 | 0 | 41.39% |
| KLAC240712C00810000 | 2024-06-14 10:43AM EDT | 810.00 | 34.10 | 26.90 | 34.10 | 0.00 | - | - | 1 | 40.45% |
| KLAC240712C00820000 | 2024-06-17 1:12PM EDT | 820.00 | 38.85 | 22.20 | 29.00 | 0.00 | - | 2 | 4 | 40.18% |
| KLAC240712C00830000 | 2024-06-20 10:59AM EDT | 830.00 | 40.00 | 17.20 | 25.00 | 0.00 | - | 21 | 49 | 40.68% |
| KLAC240712C00850000 | 2024-06-21 3:18PM EDT | 850.00 | 15.40 | 10.60 | 17.00 | -17.60 | -53.33% | 3 | 3 | 39.71% |
| KLAC240712C00860000 | 2024-06-20 3:58PM EDT | 860.00 | 15.89 | 10.00 | 15.00 | 0.00 | - | 20 | 22 | 41.11% |
| KLAC240712C00870000 | 2024-06-21 3:18PM EDT | 870.00 | 10.50 | 7.70 | 11.60 | -3.25 | -23.64% | 1 | 17 | 39.82% |
| KLAC240712C00880000 | 2024-06-21 3:19PM EDT | 880.00 | 8.00 | 5.90 | 9.30 | -5.67 | -41.48% | 1 | 10 | 39.57% |
| KLAC240712C00890000 | 2024-06-20 2:29PM EDT | 890.00 | 11.22 | 4.40 | 7.70 | 0.00 | - | 3 | 5 | 39.95% |
| KLAC240712C00980000 | 2024-06-03 11:01AM EDT | 980.00 | 0.20 | 0.00 | 3.80 | 0.00 | - | 1 | 1 | 54.14% |
Putsfor12 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| KLAC240712P00640000 | 2024-06-13 11:44AM EDT | 640.00 | 0.60 | 0.10 | 4.90 | 0.00 | - | 4 | 5 | 64.76% |
| KLAC240712P00690000 | 2024-06-12 3:29PM EDT | 690.00 | 1.15 | 0.05 | 5.40 | 0.00 | - | 3 | 4 | 58.45% |
| KLAC240712P00700000 | 2024-06-07 12:23PM EDT | 700.00 | 5.50 | 0.05 | 5.70 | 0.00 | - | 1 | 2 | 55.59% |
| KLAC240712P00740000 | 2024-06-14 3:07PM EDT | 740.00 | 3.80 | 2.00 | 7.80 | 0.00 | - | 1 | 8 | 45.19% |
| KLAC240712P00750000 | 2024-06-20 9:32AM EDT | 750.00 | 2.47 | 3.80 | 7.50 | 0.00 | - | 1 | 37 | 40.52% |
| KLAC240712P00760000 | 2024-06-20 3:58PM EDT | 760.00 | 5.30 | 5.20 | 8.10 | 0.00 | - | 1 | 3 | 37.59% |
| KLAC240712P00770000 | 2024-06-21 10:32AM EDT | 770.00 | 8.75 | 7.10 | 12.80 | +0.25 | +2.94% | 3 | 67 | 41.35% |
| KLAC240712P00780000 | 2024-06-13 3:49PM EDT | 780.00 | 9.00 | 9.80 | 15.00 | 0.00 | - | 9 | 9 | 39.96% |
| KLAC240712P00790000 | 2024-06-18 10:45AM EDT | 790.00 | 5.46 | 12.70 | 15.50 | 0.00 | - | 1 | 1 | 35.61% |
| KLAC240712P00800000 | 2024-06-21 10:06AM EDT | 800.00 | 18.38 | 16.40 | 19.00 | +10.51 | +133.55% | 1 | 5 | 35.06% |
| KLAC240712P00810000 | 2024-06-21 3:11PM EDT | 810.00 | 22.00 | 19.70 | 26.00 | +4.90 | +28.65% | 2 | 3 | 38.41% |
| KLAC240712P00820000 | 2024-06-18 2:17PM EDT | 820.00 | 10.42 | 23.10 | 28.60 | 0.00 | - | 1 | 1 | 35.14% |
| KLAC240712P00860000 | 2024-06-21 3:16PM EDT | 860.00 | 50.00 | 50.40 | 54.70 | +14.18 | +39.59% | 1 | 5 | 35.44% |
© 2024 Yahoo. All rights reserved.