KLA Corporation (KLAC)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor26 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| KLAC240726C00740000 | 2024-06-18 1:47PM EDT | 740.00 | 144.40 | 86.00 | 94.00 | 0.00 | - | 1 | 1 | 48.54% |
| KLAC240726C00770000 | 2024-06-13 9:30AM EDT | 770.00 | 68.20 | 63.00 | 72.00 | 0.00 | - | 1 | 1 | 46.58% |
| KLAC240726C00820000 | 2024-06-18 10:44AM EDT | 820.00 | 70.69 | 33.00 | 42.40 | 0.00 | - | 1 | 4 | 44.30% |
| KLAC240726C00830000 | 2024-06-20 12:25PM EDT | 830.00 | 48.50 | 29.00 | 37.60 | 0.00 | - | 1 | 3 | 43.92% |
| KLAC240726C00840000 | 2024-06-18 2:18PM EDT | 840.00 | 59.54 | 25.00 | 33.40 | 0.00 | - | 4 | 4 | 43.80% |
| KLAC240726C00860000 | 2024-06-06 9:30AM EDT | 860.00 | 12.90 | 18.50 | 25.80 | 0.00 | - | - | 1 | 43.31% |
| KLAC240726C00870000 | 2024-06-18 1:41PM EDT | 870.00 | 46.72 | 17.00 | 23.30 | 0.00 | - | 1 | 2 | 43.94% |
| KLAC240726C00880000 | 2024-06-17 3:58PM EDT | 880.00 | 28.20 | 12.90 | 20.60 | 0.00 | - | 1 | 1 | 44.06% |
| KLAC240726C00900000 | 2024-06-18 9:53AM EDT | 900.00 | 22.53 | 8.00 | 16.00 | 0.00 | - | 1 | 3 | 44.30% |
| KLAC240726C00910000 | 2024-06-18 10:58AM EDT | 910.00 | 24.85 | 6.10 | 14.30 | 0.00 | - | 1 | 1 | 44.75% |
| KLAC240726C00920000 | 2024-06-18 3:25PM EDT | 920.00 | 21.48 | 6.80 | 11.60 | 0.00 | - | 5 | 4 | 43.54% |
| KLAC240726C00950000 | 2024-06-21 12:39PM EDT | 950.00 | 6.00 | 3.40 | 7.30 | -3.40 | -36.17% | 1 | 2 | 43.33% |
Putsfor26 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| KLAC240726P00620000 | 2024-06-10 9:30AM EDT | 620.00 | 2.35 | 0.00 | 4.60 | 0.00 | - | - | 1 | 54.02% |
| KLAC240726P00640000 | 2024-06-10 9:30AM EDT | 640.00 | 3.50 | 0.20 | 5.00 | 0.00 | - | - | 1 | 50.09% |
| KLAC240726P00660000 | 2024-06-12 9:30AM EDT | 660.00 | 2.35 | 0.20 | 5.80 | 0.00 | - | - | 1 | 54.52% |
| KLAC240726P00670000 | 2024-06-20 3:06PM EDT | 670.00 | 1.88 | 0.60 | 4.80 | 0.00 | - | 12 | 23 | 49.03% |
| KLAC240726P00680000 | 2024-06-20 3:06PM EDT | 680.00 | 2.32 | 1.60 | 4.10 | 0.00 | - | 12 | 12 | 44.35% |
| KLAC240726P00690000 | 2024-06-06 9:30AM EDT | 690.00 | 7.80 | 1.35 | 7.50 | 0.00 | - | - | 11 | 49.41% |
| KLAC240726P00700000 | 2024-06-18 2:04PM EDT | 700.00 | 1.59 | 1.45 | 8.20 | 0.00 | - | 1 | 4 | 47.72% |
| KLAC240726P00710000 | 2024-06-06 9:30AM EDT | 710.00 | 11.10 | 3.30 | 9.20 | 0.00 | - | - | 1 | 46.42% |
| KLAC240726P00720000 | 2024-06-21 9:47AM EDT | 720.00 | 6.00 | 4.90 | 8.30 | +1.50 | +33.33% | 1 | 1 | 41.71% |
| KLAC240726P00750000 | 2024-06-20 2:55PM EDT | 750.00 | 8.10 | 9.60 | 14.10 | 0.00 | - | 2 | 6 | 40.51% |
| KLAC240726P00770000 | 2024-06-11 9:39AM EDT | 770.00 | 25.43 | 12.50 | 20.80 | 0.00 | - | - | 0 | 41.27% |
| KLAC240726P00820000 | 2024-06-14 9:35AM EDT | 820.00 | 35.00 | 32.80 | 41.50 | 0.00 | - | 1 | 0 | 39.93% |
© 2024 Yahoo. All rights reserved.