KLA Corporation (KLAC)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor16 August 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| KLAC240816C00700000 | 2024-06-06 9:40AM EDT | 700.00 | 101.76 | 125.50 | 134.90 | 0.00 | - | 4 | 7 | 50.64% |
| KLAC240816C00740000 | 2024-06-13 10:24AM EDT | 740.00 | 101.73 | 95.20 | 101.80 | 0.00 | - | 6 | 7 | 45.97% |
| KLAC240816C00750000 | 2024-06-04 10:22AM EDT | 750.00 | 99.10 | 87.80 | 94.10 | +53.30 | +116.38% | 1 | 13 | 44.99% |
| KLAC240816C00760000 | 2024-06-10 1:24PM EDT | 760.00 | 68.52 | 80.70 | 87.30 | 0.00 | - | 1 | 4 | 44.64% |
| KLAC240816C00770000 | 2024-06-21 2:26PM EDT | 770.00 | 79.59 | 74.00 | 80.00 | -0.51 | -0.64% | 1 | 8 | 43.64% |
| KLAC240816C00790000 | 2024-06-11 3:14PM EDT | 790.00 | 53.50 | 60.00 | 69.00 | 0.00 | - | 5 | 8 | 44.03% |
| KLAC240816C00800000 | 2024-06-17 3:38PM EDT | 800.00 | 80.00 | 55.80 | 63.00 | 0.00 | - | 3 | 9 | 43.45% |
| KLAC240816C00810000 | 2024-06-13 2:19PM EDT | 810.00 | 59.81 | 52.30 | 56.40 | 0.00 | - | 2 | 2 | 42.17% |
| KLAC240816C00820000 | 2024-06-17 2:27PM EDT | 820.00 | 64.85 | 47.50 | 50.90 | 0.00 | - | 5 | 30 | 41.55% |
| KLAC240816C00830000 | 2024-06-21 12:10PM EDT | 830.00 | 48.00 | 42.90 | 45.30 | -32.05 | -40.04% | 2 | 9 | 40.63% |
| KLAC240816C00840000 | 2024-06-20 11:49AM EDT | 840.00 | 42.30 | 38.20 | 42.00 | -14.70 | -25.79% | 1 | 13 | 41.28% |
| KLAC240816C00850000 | 2024-06-18 2:29PM EDT | 850.00 | 36.70 | 33.50 | 38.90 | -26.40 | -41.84% | 1 | 12 | 41.88% |
| KLAC240816C00870000 | 2024-06-21 12:43PM EDT | 870.00 | 31.00 | 24.90 | 30.40 | -7.30 | -19.06% | 1 | 3 | 40.55% |
| KLAC240816C00880000 | 2024-06-21 9:58AM EDT | 880.00 | 26.87 | 21.10 | 27.20 | -17.36 | -39.25% | 25 | 20 | 40.40% |
| KLAC240816C00890000 | 2024-06-18 10:40AM EDT | 890.00 | 44.80 | 21.10 | 24.80 | 0.00 | - | 1 | 7 | 40.72% |
| KLAC240816C00900000 | 2024-06-21 3:44PM EDT | 900.00 | 20.30 | 19.50 | 22.00 | -8.50 | -29.51% | 23 | 61 | 40.49% |
| KLAC240816C00910000 | 2024-06-21 10:26AM EDT | 910.00 | 18.00 | 13.40 | 19.10 | -11.50 | -38.98% | 2 | 53 | 39.94% |
| KLAC240816C00920000 | 2024-06-20 10:03AM EDT | 920.00 | 28.38 | 14.10 | 17.40 | 0.00 | - | 19 | 21 | 40.32% |
| KLAC240816C00940000 | 2024-06-17 3:59PM EDT | 940.00 | 20.10 | 7.90 | 15.70 | 0.00 | - | 4 | 5 | 42.43% |
| KLAC240816C00960000 | 2024-06-12 3:49PM EDT | 960.00 | 9.10 | 8.10 | 11.50 | 0.00 | - | - | 1 | 41.19% |
| KLAC240816C01050000 | 2024-06-18 11:43AM EDT | 1,050.00 | 6.50 | 0.05 | 6.40 | 0.00 | - | 1 | 3 | 46.86% |
| KLAC240816C01060000 | 2024-06-18 10:17AM EDT | 1,060.00 | 4.80 | 0.95 | 4.50 | 0.00 | - | 1 | 13 | 44.31% |
| KLAC240816C01080000 | 2024-06-18 11:59AM EDT | 1,080.00 | 5.70 | 0.55 | 3.90 | 0.00 | - | 1 | 8 | 45.26% |
| KLAC240816C01140000 | 2024-06-18 10:32AM EDT | 1,140.00 | 3.30 | 0.15 | 5.50 | 0.00 | - | 1 | 13 | 55.67% |
| KLAC240816C01160000 | 2024-06-20 12:34PM EDT | 1,160.00 | 1.15 | 0.50 | 3.50 | 0.00 | - | 2 | 14 | 52.74% |
Putsfor16 August 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| KLAC240816P00610000 | 2024-06-04 10:56AM EDT | 610.00 | 4.70 | 0.50 | 4.20 | 0.00 | - | 1 | 1 | 50.62% |
| KLAC240816P00620000 | 2024-06-03 3:41PM EDT | 620.00 | 5.80 | 0.05 | 6.00 | 0.00 | - | 20 | 20 | 52.74% |
| KLAC240816P00640000 | 2024-06-05 2:26PM EDT | 640.00 | 5.15 | 0.20 | 7.20 | 0.00 | - | 3 | 4 | 50.40% |
| KLAC240816P00650000 | 2024-06-10 11:47AM EDT | 650.00 | 5.30 | 1.70 | 7.70 | 0.00 | - | 1 | 4 | 48.89% |
| KLAC240816P00660000 | 2024-06-20 2:30PM EDT | 660.00 | 3.28 | 2.95 | 5.00 | 0.00 | - | 2 | 6 | 41.22% |
| KLAC240816P00670000 | 2024-06-10 3:51PM EDT | 670.00 | 7.00 | 2.25 | 9.30 | 0.00 | - | - | 2 | 46.64% |
| KLAC240816P00680000 | 2024-06-13 11:41AM EDT | 680.00 | 4.20 | 2.95 | 10.60 | 0.00 | - | 5 | 1,001 | 46.09% |
| KLAC240816P00690000 | 2024-06-07 1:03PM EDT | 690.00 | 13.70 | 3.30 | 7.70 | 0.00 | - | 1 | 4 | 39.17% |
| KLAC240816P00700000 | 2024-06-17 11:37AM EDT | 700.00 | 7.00 | 6.10 | 11.70 | 0.00 | - | 1 | 2 | 42.44% |
| KLAC240816P00720000 | 2024-06-21 3:19PM EDT | 720.00 | 11.40 | 10.10 | 13.30 | -0.40 | -3.39% | 2 | 8 | 39.15% |
| KLAC240816P00730000 | 2024-06-20 2:07PM EDT | 730.00 | 11.18 | 12.50 | 15.20 | 0.00 | - | 5 | 12 | 38.59% |
| KLAC240816P00740000 | 2024-06-21 3:49PM EDT | 740.00 | 15.69 | 13.80 | 16.90 | +2.64 | +20.23% | 2 | 60 | 37.60% |
| KLAC240816P00750000 | 2024-06-21 3:49PM EDT | 750.00 | 18.21 | 16.70 | 20.40 | +4.53 | +33.11% | 1 | 53 | 38.20% |
| KLAC240816P00760000 | 2024-06-21 10:45AM EDT | 760.00 | 21.90 | 19.60 | 23.50 | +11.30 | +106.60% | 1 | 11 | 38.06% |
| KLAC240816P00770000 | 2024-06-18 11:17AM EDT | 770.00 | 13.84 | 22.80 | 26.40 | 0.00 | - | 1 | 9 | 37.47% |
| KLAC240816P00780000 | 2024-06-14 1:05PM EDT | 780.00 | 27.30 | 26.20 | 30.40 | 0.00 | - | 1 | 5 | 37.58% |
| KLAC240816P00790000 | 2024-06-20 1:33PM EDT | 790.00 | 27.25 | 29.90 | 35.30 | 0.00 | - | 1 | 123 | 38.14% |
| KLAC240816P00800000 | 2024-06-18 11:17AM EDT | 800.00 | 21.38 | 32.50 | 41.00 | 0.00 | - | 1 | 6 | 39.05% |
| KLAC240816P00820000 | 2024-06-21 2:53PM EDT | 820.00 | 45.56 | 45.10 | 47.90 | +0.56 | +1.24% | 1 | 1 | 36.46% |
| KLAC240816P00830000 | 2024-06-13 11:17AM EDT | 830.00 | 47.10 | 49.90 | 53.50 | 0.00 | - | 51 | 51 | 36.48% |
| KLAC240816P00840000 | 2024-06-21 11:24AM EDT | 840.00 | 53.50 | 56.10 | 58.80 | +4.80 | +9.86% | 3 | 53 | 36.00% |
| KLAC240816P00860000 | 2024-06-21 11:24AM EDT | 860.00 | 65.10 | 66.40 | 73.30 | +12.50 | +23.76% | 3 | 3 | 37.42% |
© 2024 Yahoo. All rights reserved.