KLA Corporation (KLAC)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor19 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| KLAC240719C00500000 | 2024-06-12 2:51PM EDT | 500.00 | 328.66 | 316.00 | 322.60 | 0.00 | - | 2 | 2 | 98.58% |
| KLAC240719C00570000 | 2024-05-20 3:16PM EDT | 570.00 | 207.00 | 293.00 | 301.00 | 0.00 | - | 3 | 3 | 184.43% |
| KLAC240719C00580000 | 2024-04-24 2:16PM EDT | 580.00 | 92.95 | 200.10 | 207.80 | 0.00 | - | 6 | 6 | 0.00% |
| KLAC240719C00590000 | 2024-04-30 10:18AM EDT | 590.00 | 137.96 | 178.30 | 186.30 | 0.00 | - | 1 | 0 | 0.00% |
| KLAC240719C00600000 | 2024-05-20 12:56PM EDT | 600.00 | 183.85 | 264.00 | 271.00 | 0.00 | - | 3 | 1 | 168.48% |
| KLAC240719C00620000 | 2024-05-20 11:13AM EDT | 620.00 | 156.66 | 244.00 | 251.00 | 0.00 | - | 2 | 5 | 157.64% |
| KLAC240719C00630000 | 2024-05-03 3:55PM EDT | 630.00 | 88.06 | 132.00 | 139.40 | 0.00 | - | 2 | 7 | 0.00% |
| KLAC240719C00640000 | 2024-06-14 2:12PM EDT | 640.00 | 189.11 | 176.20 | 183.60 | 0.00 | - | 1 | 4 | 57.29% |
| KLAC240719C00650000 | 2024-06-21 10:08AM EDT | 650.00 | 171.90 | 166.40 | 173.60 | +120.40 | +233.79% | 5 | 22 | 54.71% |
| KLAC240719C00660000 | 2024-05-10 12:20PM EDT | 660.00 | 76.87 | 112.90 | 119.80 | 0.00 | - | 1 | 27 | 0.00% |
| KLAC240719C00670000 | 2024-05-24 11:10AM EDT | 670.00 | 120.26 | 147.00 | 154.40 | 0.00 | - | 1 | 27 | 51.14% |
| KLAC240719C00680000 | 2024-06-17 11:02AM EDT | 680.00 | 154.74 | 137.20 | 144.70 | 0.00 | - | 1 | 22 | 58.26% |
| KLAC240719C00690000 | 2024-05-20 1:52PM EDT | 690.00 | 97.32 | 174.30 | 181.90 | 0.00 | - | 1 | 42 | 122.07% |
| KLAC240719C00700000 | 2024-06-17 11:02AM EDT | 700.00 | 135.64 | 118.10 | 125.90 | 0.00 | - | 1 | 103 | 53.98% |
| KLAC240719C00710000 | 2024-06-18 10:34AM EDT | 710.00 | 159.40 | 108.70 | 116.40 | 0.00 | - | 1 | 85 | 51.48% |
| KLAC240719C00720000 | 2024-06-18 10:35AM EDT | 720.00 | 149.90 | 100.80 | 107.70 | 0.00 | - | 1 | 52 | 50.29% |
| KLAC240719C00730000 | 2024-06-18 10:36AM EDT | 730.00 | 141.90 | 92.00 | 98.80 | 0.00 | - | 1 | 31 | 48.51% |
| KLAC240719C00740000 | 2024-06-12 2:09PM EDT | 740.00 | 95.40 | 81.60 | 89.20 | 0.00 | - | 1 | 59 | 45.46% |
| KLAC240719C00750000 | 2024-06-12 3:03PM EDT | 750.00 | 89.59 | 75.60 | 80.70 | 0.00 | - | 1 | 29 | 43.93% |
| KLAC240719C00760000 | 2024-06-21 2:34PM EDT | 760.00 | 71.40 | 65.10 | 74.00 | -27.10 | -27.51% | 2 | 24 | 44.54% |
| KLAC240719C00770000 | 2024-06-20 11:53AM EDT | 770.00 | 90.50 | 59.90 | 63.90 | 0.00 | - | 5 | 52 | 40.31% |
| KLAC240719C00780000 | 2024-06-21 3:34PM EDT | 780.00 | 56.55 | 53.20 | 56.50 | -12.00 | -17.51% | 9 | 58 | 39.29% |
| KLAC240719C00790000 | 2024-06-20 10:07AM EDT | 790.00 | 76.40 | 46.40 | 50.10 | 0.00 | - | 1 | 11 | 39.04% |
| KLAC240719C00800000 | 2024-06-21 1:15PM EDT | 800.00 | 45.85 | 40.30 | 42.90 | -12.00 | -20.74% | 1 | 50 | 37.41% |
| KLAC240719C00810000 | 2024-06-21 2:18PM EDT | 810.00 | 38.40 | 35.20 | 36.70 | -18.82 | -32.89% | 10 | 51 | 36.45% |
| KLAC240719C00820000 | 2024-06-21 3:02PM EDT | 820.00 | 30.40 | 30.10 | 31.40 | -20.61 | -40.40% | 72 | 20 | 35.98% |
| KLAC240719C00830000 | 2024-06-21 12:12PM EDT | 830.00 | 30.00 | 25.00 | 26.90 | -15.54 | -34.12% | 1 | 33 | 35.87% |
| KLAC240719C00840000 | 2024-06-21 10:54AM EDT | 840.00 | 25.30 | 21.20 | 22.70 | -7.90 | -23.80% | 32 | 46 | 35.57% |
| KLAC240719C00850000 | 2024-06-21 10:42AM EDT | 850.00 | 19.76 | 17.30 | 19.70 | -9.96 | -33.51% | 4 | 59 | 36.12% |
| KLAC240719C00860000 | 2024-06-20 1:54PM EDT | 860.00 | 23.30 | 14.00 | 17.20 | 0.00 | - | 15 | 67 | 36.81% |
| KLAC240719C00870000 | 2024-06-21 11:49AM EDT | 870.00 | 15.40 | 11.30 | 14.70 | -10.50 | -40.54% | 2 | 89 | 37.09% |
| KLAC240719C00880000 | 2024-06-21 11:40AM EDT | 880.00 | 11.95 | 9.10 | 11.50 | -19.12 | -61.54% | 5 | 73 | 35.97% |
| KLAC240719C00890000 | 2024-06-21 10:01AM EDT | 890.00 | 10.06 | 7.30 | 9.60 | -3.86 | -27.73% | 1 | 59 | 36.11% |
| KLAC240719C00900000 | 2024-06-20 2:22PM EDT | 900.00 | 11.97 | 5.90 | 8.10 | 0.00 | - | 6 | 36 | 36.44% |
| KLAC240719C00910000 | 2024-06-20 3:13PM EDT | 910.00 | 8.95 | 4.70 | 6.40 | 0.00 | - | 11 | 41 | 36.02% |
| KLAC240719C00920000 | 2024-06-20 11:25AM EDT | 920.00 | 11.28 | 3.60 | 5.90 | 0.00 | - | 1 | 41 | 37.43% |
| KLAC240719C00930000 | 2024-06-20 2:15PM EDT | 930.00 | 6.80 | 3.10 | 4.30 | 0.00 | - | 1 | 21 | 36.28% |
| KLAC240719C00940000 | 2024-06-20 9:41AM EDT | 940.00 | 10.00 | 2.55 | 4.50 | 0.00 | - | 6 | 28 | 38.85% |
| KLAC240719C00960000 | 2024-06-18 11:12AM EDT | 960.00 | 9.00 | 0.85 | 3.00 | 0.00 | - | 5 | 36 | 38.90% |
| KLAC240719C00970000 | 2024-06-20 9:41AM EDT | 970.00 | 5.80 | 1.10 | 2.10 | 0.00 | - | 6 | 35 | 37.73% |
| KLAC240719C01000000 | 2024-06-20 1:41PM EDT | 1,000.00 | 1.70 | 0.65 | 2.00 | 0.00 | - | 26 | 54 | 42.43% |
| KLAC240719C01060000 | 2024-05-16 3:51PM EDT | 1,060.00 | 0.40 | 0.00 | 3.20 | 0.00 | - | 1 | 5 | 56.73% |
| KLAC240719C01080000 | 2024-06-06 9:30AM EDT | 1,080.00 | 0.15 | 0.10 | 1.70 | 0.00 | - | 1 | 12 | 53.19% |
Putsfor19 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| KLAC240719P00490000 | 2024-03-21 9:46AM EDT | 490.00 | 2.28 | 4.80 | 5.60 | 0.00 | - | 10 | 0 | 115.98% |
| KLAC240719P00500000 | 2024-05-01 2:41PM EDT | 500.00 | 1.97 | 0.00 | 4.20 | 0.00 | - | - | 1 | 93.93% |
| KLAC240719P00520000 | 2024-04-17 11:01AM EDT | 520.00 | 5.24 | 0.00 | 4.10 | 0.00 | - | - | 1 | 87.01% |
| KLAC240719P00540000 | 2024-05-09 2:03PM EDT | 540.00 | 1.55 | 0.00 | 0.35 | 0.00 | - | 1 | 1 | 57.23% |
| KLAC240719P00550000 | 2024-05-31 11:06AM EDT | 550.00 | 0.77 | 0.00 | 4.30 | 0.00 | - | 3 | 5 | 78.28% |
| KLAC240719P00560000 | 2024-05-07 10:35AM EDT | 560.00 | 2.75 | 0.00 | 0.60 | 0.00 | - | 1 | 7 | 56.01% |
| KLAC240719P00570000 | 2024-06-03 9:32AM EDT | 570.00 | 0.60 | 0.00 | 4.40 | 0.00 | - | 40 | 47 | 72.52% |
| KLAC240719P00580000 | 2024-05-24 9:52AM EDT | 580.00 | 0.62 | 0.00 | 1.15 | 0.00 | - | 1 | 3 | 55.91% |
| KLAC240719P00590000 | 2024-05-07 1:29PM EDT | 590.00 | 4.00 | 0.15 | 4.70 | 0.00 | - | 4 | 14 | 67.86% |
| KLAC240719P00600000 | 2024-05-30 9:57AM EDT | 600.00 | 1.00 | 0.00 | 4.30 | 0.00 | - | 7 | 42 | 63.40% |
| KLAC240719P00610000 | 2024-05-13 10:17AM EDT | 610.00 | 5.80 | 0.00 | 4.30 | 0.00 | - | 6 | 48 | 60.55% |
| KLAC240719P00620000 | 2024-06-21 2:02PM EDT | 620.00 | 1.09 | 0.00 | 1.70 | +1.04 | +2,080.00% | 9 | 33 | 55.20% |
| KLAC240719P00630000 | 2024-06-18 1:17PM EDT | 630.00 | 1.77 | 0.00 | 1.50 | 0.00 | - | 3 | 29 | 51.29% |
| KLAC240719P00640000 | 2024-06-17 1:57PM EDT | 640.00 | 0.40 | 0.15 | 1.50 | 0.00 | - | 1 | 43 | 48.66% |
| KLAC240719P00650000 | 2024-06-13 1:45PM EDT | 650.00 | 0.61 | 0.05 | 2.05 | 0.00 | - | 3 | 33 | 48.93% |
| KLAC240719P00660000 | 2024-06-18 10:47AM EDT | 660.00 | 1.42 | 0.30 | 5.10 | 0.00 | - | 1 | 42 | 57.06% |
| KLAC240719P00670000 | 2024-06-18 9:30AM EDT | 670.00 | 1.07 | 0.45 | 2.50 | 0.00 | - | 1 | 29 | 45.43% |
| KLAC240719P00680000 | 2024-06-07 3:06PM EDT | 680.00 | 5.27 | 0.60 | 2.70 | 0.00 | - | 4 | 37 | 43.43% |
| KLAC240719P00690000 | 2024-06-21 2:02PM EDT | 690.00 | 2.39 | 1.30 | 2.30 | +1.28 | +115.32% | 9 | 37 | 39.21% |
| KLAC240719P00700000 | 2024-06-21 2:05PM EDT | 700.00 | 2.17 | 1.90 | 2.65 | +0.17 | +8.50% | 30 | 37 | 37.74% |
| KLAC240719P00710000 | 2024-06-21 2:05PM EDT | 710.00 | 2.73 | 2.35 | 3.40 | +0.28 | +11.43% | 30 | 37 | 37.26% |
| KLAC240719P00720000 | 2024-06-20 3:58PM EDT | 720.00 | 3.20 | 3.10 | 4.20 | 0.00 | - | 5 | 68 | 36.46% |
| KLAC240719P00730000 | 2024-06-20 3:58PM EDT | 730.00 | 4.30 | 4.20 | 5.00 | 0.00 | - | 13 | 78 | 35.30% |
| KLAC240719P00740000 | 2024-06-20 3:23PM EDT | 740.00 | 5.25 | 5.30 | 6.60 | 0.00 | - | 1 | 45 | 35.36% |
| KLAC240719P00750000 | 2024-06-21 1:53PM EDT | 750.00 | 7.10 | 6.90 | 8.20 | +2.80 | +65.12% | 1 | 65 | 34.83% |
| KLAC240719P00760000 | 2024-06-18 1:11PM EDT | 760.00 | 9.05 | 8.60 | 10.20 | +5.93 | +190.06% | 1 | 39 | 34.43% |
| KLAC240719P00770000 | 2024-06-21 3:50PM EDT | 770.00 | 11.50 | 10.90 | 12.40 | +5.50 | +91.67% | 24 | 31 | 33.80% |
| KLAC240719P00780000 | 2024-06-20 3:53PM EDT | 780.00 | 10.85 | 13.60 | 15.30 | 0.00 | - | 2 | 48 | 33.57% |
| KLAC240719P00790000 | 2024-06-21 12:39PM EDT | 790.00 | 16.24 | 16.80 | 18.60 | +2.54 | +18.54% | 2 | 36 | 33.26% |
| KLAC240719P00800000 | 2024-06-20 3:53PM EDT | 800.00 | 16.00 | 20.50 | 22.50 | 0.00 | - | 8 | 41 | 33.08% |
| KLAC240719P00810000 | 2024-06-21 2:35PM EDT | 810.00 | 24.50 | 24.90 | 26.30 | +4.50 | +22.50% | 50 | 11 | 32.23% |
| KLAC240719P00820000 | 2024-06-21 3:13PM EDT | 820.00 | 29.00 | 29.90 | 31.30 | +4.00 | +16.00% | 27 | 32 | 32.12% |
| KLAC240719P00850000 | 2024-06-20 3:59PM EDT | 850.00 | 43.10 | 46.70 | 51.30 | 0.00 | - | 2 | 30 | 33.98% |
| KLAC240719P00900000 | 2024-06-12 3:25PM EDT | 900.00 | 80.00 | 84.70 | 90.60 | 0.00 | - | - | 0 | 34.88% |
© 2024 Yahoo. All rights reserved.