KLA Corporation (KLAC)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor20 December 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| KLAC241220C00400000 | 2024-05-29 10:17AM EDT | 400.00 | 388.80 | 424.20 | 431.00 | 0.00 | - | - | 1 | 72.99% |
| KLAC241220C00430000 | 2024-04-04 9:33AM EDT | 430.00 | 290.10 | 277.40 | 286.00 | 0.00 | - | 10 | 10 | 0.00% |
| KLAC241220C00500000 | 2024-05-13 11:04AM EDT | 500.00 | 233.26 | 338.20 | 345.90 | 0.00 | - | 8 | 8 | 69.14% |
| KLAC241220C00590000 | 2024-05-03 12:53PM EDT | 590.00 | 151.20 | 194.00 | 201.40 | 0.00 | - | 1 | 1 | 0.00% |
| KLAC241220C00600000 | 2024-04-26 12:50PM EDT | 600.00 | 152.00 | 205.50 | 212.10 | 0.00 | - | 1 | 1 | 0.00% |
| KLAC241220C00610000 | 2024-03-11 2:32PM EDT | 610.00 | 137.35 | 133.10 | 140.80 | 0.00 | - | 4 | 8 | 0.00% |
| KLAC241220C00640000 | 2024-05-15 9:30AM EDT | 640.00 | 141.70 | 203.00 | 212.00 | 0.00 | - | 1 | 2 | 49.02% |
| KLAC241220C00650000 | 2024-04-22 9:45AM EDT | 650.00 | 76.00 | 0.00 | 0.00 | 0.00 | - | 3 | 5 | 0.00% |
| KLAC241220C00660000 | 2024-04-05 10:42AM EDT | 660.00 | 103.99 | 101.60 | 109.00 | 0.00 | - | 1 | 1 | 0.00% |
| KLAC241220C00680000 | 2024-05-01 11:26AM EDT | 680.00 | 78.80 | 128.00 | 133.80 | 0.00 | - | 1 | 4 | 0.00% |
| KLAC241220C00690000 | 2024-05-13 3:12PM EDT | 690.00 | 97.92 | 175.10 | 182.00 | 0.00 | - | 1 | 0 | 50.68% |
| KLAC241220C00700000 | 2024-06-12 11:31AM EDT | 700.00 | 173.05 | 162.00 | 167.80 | 0.00 | - | 4 | 14 | 46.40% |
| KLAC241220C00710000 | 2024-04-18 2:58PM EDT | 710.00 | 59.20 | 105.70 | 111.20 | 0.00 | - | - | 1 | 16.11% |
| KLAC241220C00720000 | 2024-04-22 1:23PM EDT | 720.00 | 46.50 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| KLAC241220C00740000 | 2024-05-10 3:37PM EDT | 740.00 | 75.10 | 99.00 | 103.90 | 0.00 | - | 4 | 5 | 26.31% |
| KLAC241220C00750000 | 2024-06-21 2:47PM EDT | 750.00 | 132.12 | 129.90 | 134.20 | +35.53 | +36.78% | 2 | 15 | 44.18% |
| KLAC241220C00760000 | 2024-06-12 10:58AM EDT | 760.00 | 127.25 | 123.40 | 128.20 | 0.00 | - | 1 | 27 | 43.89% |
| KLAC241220C00770000 | 2024-06-20 11:06AM EDT | 770.00 | 143.95 | 117.50 | 122.10 | 0.00 | - | 15 | 5 | 43.49% |
| KLAC241220C00780000 | 2024-06-20 1:36PM EDT | 780.00 | 124.00 | 111.80 | 116.40 | 0.00 | - | 1 | 10 | 43.20% |
| KLAC241220C00790000 | 2024-06-13 11:14AM EDT | 790.00 | 108.50 | 106.80 | 110.70 | 0.00 | - | 1 | 5 | 42.84% |
| KLAC241220C00800000 | 2024-06-12 12:39PM EDT | 800.00 | 107.50 | 101.10 | 105.80 | 0.00 | - | 1 | 14 | 42.77% |
| KLAC241220C00810000 | 2024-05-23 1:01PM EDT | 810.00 | 73.11 | 96.40 | 100.30 | 0.00 | - | 2 | 19 | 42.37% |
| KLAC241220C00820000 | 2024-06-18 2:07PM EDT | 820.00 | 128.00 | 90.90 | 95.30 | 0.00 | - | 1 | 24 | 42.12% |
| KLAC241220C00830000 | 2024-06-21 3:16PM EDT | 830.00 | 89.32 | 86.60 | 89.80 | -10.21 | -10.26% | 2 | 22 | 41.58% |
| KLAC241220C00840000 | 2024-05-15 3:55PM EDT | 840.00 | 56.00 | 82.00 | 88.60 | 0.00 | - | - | 0 | 42.85% |
| KLAC241220C00850000 | 2024-06-21 10:57AM EDT | 850.00 | 80.70 | 77.50 | 81.10 | -5.10 | -5.94% | 2 | 23 | 41.32% |
| KLAC241220C00860000 | 2024-06-20 9:30AM EDT | 860.00 | 76.10 | 73.00 | 76.50 | -26.20 | -25.61% | 3 | 9 | 40.97% |
| KLAC241220C00870000 | 2024-06-21 10:16AM EDT | 870.00 | 71.50 | 69.20 | 71.60 | -11.60 | -13.96% | 5 | 17 | 40.43% |
| KLAC241220C00880000 | 2024-06-21 10:41AM EDT | 880.00 | 67.60 | 65.40 | 68.70 | -11.35 | -14.38% | 9 | 25 | 40.69% |
| KLAC241220C00890000 | 2024-06-13 1:45PM EDT | 890.00 | 64.18 | 62.00 | 65.20 | 0.00 | - | 3 | 3 | 40.63% |
| KLAC241220C00900000 | 2024-06-18 9:39AM EDT | 900.00 | 75.25 | 58.10 | 62.50 | 0.00 | - | 2 | 8 | 40.86% |
| KLAC241220C00910000 | 2024-05-17 11:13AM EDT | 910.00 | 33.50 | 54.00 | 59.30 | 0.00 | - | 3 | 3 | 40.81% |
| KLAC241220C00920000 | 2024-05-17 12:13PM EDT | 920.00 | 30.10 | 51.00 | 57.00 | 0.00 | - | 10 | 10 | 41.10% |
| KLAC241220C00930000 | 2024-06-20 2:15PM EDT | 930.00 | 58.60 | 48.70 | 52.90 | 0.00 | - | 1 | 4 | 40.53% |
| KLAC241220C00940000 | 2024-06-10 2:38PM EDT | 940.00 | 35.00 | 46.00 | 50.80 | 0.00 | - | 30 | 30 | 40.80% |
| KLAC241220C00980000 | 2024-06-20 3:32PM EDT | 980.00 | 43.50 | 35.90 | 40.00 | 0.00 | - | 20 | 24 | 40.23% |
| KLAC241220C01000000 | 2024-06-20 3:11PM EDT | 1,000.00 | 38.00 | 33.30 | 36.50 | 0.00 | - | 2 | 11 | 40.55% |
| KLAC241220C01060000 | 2024-05-29 11:37AM EDT | 1,060.00 | 14.10 | 21.20 | 27.10 | 0.00 | - | - | 2 | 41.05% |
| KLAC241220C01080000 | 2024-05-14 12:02PM EDT | 1,080.00 | 7.00 | 17.30 | 22.50 | 0.00 | - | 1 | 3 | 39.96% |
| KLAC241220C01140000 | 2024-06-18 10:48AM EDT | 1,140.00 | 21.00 | 12.50 | 17.30 | 0.00 | - | 1 | 2 | 41.00% |
| KLAC241220C01160000 | 2024-06-10 3:23PM EDT | 1,160.00 | 7.50 | 10.90 | 14.80 | 0.00 | - | - | 1 | 40.50% |
Putsfor20 December 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| KLAC241220P00370000 | 2024-03-22 9:30AM EDT | 370.00 | 2.40 | 3.00 | 8.00 | 0.00 | - | 1 | 1 | 68.20% |
| KLAC241220P00400000 | 2024-05-09 10:59AM EDT | 400.00 | 2.20 | 0.00 | 4.80 | 0.00 | - | 1 | 7 | 53.27% |
| KLAC241220P00410000 | 2024-05-09 2:23PM EDT | 410.00 | 2.50 | 0.00 | 4.80 | 0.00 | - | 1 | 1 | 51.62% |
| KLAC241220P00420000 | 2024-04-23 12:22PM EDT | 420.00 | 5.70 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 12.50% |
| KLAC241220P00450000 | 2024-05-17 1:06PM EDT | 450.00 | 3.25 | 0.00 | 4.80 | 0.00 | - | 2 | 9 | 51.77% |
| KLAC241220P00480000 | 2024-05-07 1:32PM EDT | 480.00 | 6.00 | 0.05 | 7.40 | 0.00 | - | 1 | 2 | 51.69% |
| KLAC241220P00490000 | 2024-05-20 3:05PM EDT | 490.00 | 5.00 | 0.05 | 6.30 | 0.00 | - | 1 | 13 | 48.18% |
| KLAC241220P00500000 | 2024-05-14 11:23AM EDT | 500.00 | 7.45 | 0.05 | 7.10 | 0.00 | - | 1 | 15 | 47.90% |
| KLAC241220P00510000 | 2024-05-20 11:34AM EDT | 510.00 | 5.30 | 0.05 | 6.90 | 0.00 | - | 1 | 4 | 45.99% |
| KLAC241220P00530000 | 2024-06-03 12:30PM EDT | 530.00 | 8.30 | 2.75 | 8.40 | 0.00 | - | 6 | 6 | 45.03% |
| KLAC241220P00540000 | 2024-06-03 3:47PM EDT | 540.00 | 8.80 | 4.00 | 8.00 | 0.00 | - | 1 | 5 | 42.93% |
| KLAC241220P00550000 | 2024-06-14 1:41PM EDT | 550.00 | 5.50 | 5.40 | 9.50 | 0.00 | - | 9 | 35 | 43.31% |
| KLAC241220P00560000 | 2024-06-03 12:53PM EDT | 560.00 | 12.50 | 6.10 | 8.70 | 0.00 | - | 2 | 10 | 40.77% |
| KLAC241220P00570000 | 2024-05-17 12:42PM EDT | 570.00 | 13.50 | 3.10 | 8.20 | 0.00 | - | 66 | 2 | 38.65% |
| KLAC241220P00580000 | 2024-05-24 11:50AM EDT | 580.00 | 10.88 | 7.60 | 10.70 | 0.00 | - | 10 | 34 | 40.02% |
| KLAC241220P00590000 | 2024-06-05 1:16PM EDT | 590.00 | 12.36 | 9.10 | 11.90 | 0.00 | - | 44 | 45 | 39.71% |
| KLAC241220P00600000 | 2024-06-13 12:25PM EDT | 600.00 | 9.55 | 9.10 | 12.80 | 0.00 | - | 5 | 117 | 39.03% |
| KLAC241220P00610000 | 2024-06-05 10:58AM EDT | 610.00 | 16.73 | 11.60 | 15.10 | 0.00 | - | 10 | 11 | 39.54% |
| KLAC241220P00620000 | 2024-06-13 3:04PM EDT | 620.00 | 10.90 | 11.60 | 16.30 | 0.00 | - | 1 | 4 | 38.96% |
| KLAC241220P00630000 | 2024-06-17 2:30PM EDT | 630.00 | 12.00 | 13.60 | 17.30 | 0.00 | - | 1 | 21 | 38.15% |
| KLAC241220P00640000 | 2024-05-20 3:05PM EDT | 640.00 | 24.30 | 9.10 | 14.40 | 0.00 | - | 5 | 9 | 34.24% |
| KLAC241220P00650000 | 2024-06-18 12:13PM EDT | 650.00 | 13.20 | 17.70 | 21.30 | 0.00 | - | 2 | 78 | 37.85% |
| KLAC241220P00660000 | 2024-04-15 10:05AM EDT | 660.00 | 57.72 | 33.60 | 38.30 | 0.00 | - | - | 5 | 46.99% |
| KLAC241220P00670000 | 2024-06-05 3:50PM EDT | 670.00 | 28.75 | 21.20 | 25.60 | 0.00 | - | 50 | 123 | 37.34% |
| KLAC241220P00680000 | 2024-06-13 2:24PM EDT | 680.00 | 22.10 | 23.60 | 27.10 | 0.00 | - | 5 | 18 | 36.56% |
| KLAC241220P00690000 | 2024-03-22 12:07PM EDT | 690.00 | 64.60 | 97.20 | 106.20 | 0.00 | - | 8 | 10 | 74.79% |
| KLAC241220P00700000 | 2024-06-03 3:40PM EDT | 700.00 | 46.40 | 28.30 | 31.90 | 0.00 | - | 22 | 44 | 35.87% |
| KLAC241220P00710000 | 2024-05-16 1:25PM EDT | 710.00 | 49.33 | 26.60 | 32.30 | 0.00 | - | 60 | 41 | 34.30% |
| KLAC241220P00720000 | 2024-06-18 11:13AM EDT | 720.00 | 26.00 | 34.00 | 38.00 | 0.00 | - | 2 | 21 | 35.54% |
| KLAC241220P00730000 | 2024-06-04 2:20PM EDT | 730.00 | 59.32 | 37.50 | 41.40 | 0.00 | - | 44 | 32 | 35.42% |
| KLAC241220P00740000 | 2024-05-21 10:52AM EDT | 740.00 | 59.50 | 37.00 | 43.60 | 0.00 | - | 22 | 31 | 34.60% |
| KLAC241220P00750000 | 2024-06-18 10:22AM EDT | 750.00 | 35.10 | 44.80 | 48.40 | 0.00 | - | 1 | 50 | 34.99% |
| KLAC241220P00760000 | 2024-05-30 11:19AM EDT | 760.00 | 65.35 | 48.40 | 50.80 | 0.00 | - | 5 | 5 | 34.12% |
| KLAC241220P00770000 | 2024-06-12 11:45AM EDT | 770.00 | 48.80 | 51.60 | 56.40 | 0.00 | - | 1 | 41 | 34.67% |
| KLAC241220P00780000 | 2024-06-13 2:06PM EDT | 780.00 | 52.33 | 55.70 | 60.10 | 0.00 | - | 20 | 32 | 34.24% |
| KLAC241220P00790000 | 2024-05-23 9:54AM EDT | 790.00 | 75.32 | 60.80 | 62.90 | 0.00 | - | - | 10 | 33.33% |
| KLAC241220P00800000 | 2024-06-21 9:30AM EDT | 800.00 | 65.50 | 65.40 | 67.90 | +10.80 | +19.74% | 7 | 20 | 33.32% |
| KLAC241220P00900000 | 2024-06-18 11:10AM EDT | 900.00 | 97.00 | 119.30 | 125.80 | 0.00 | - | 1 | 2 | 31.86% |
| KLAC241220P00940000 | 2024-04-12 2:00PM EDT | 940.00 | 263.50 | 222.30 | 229.80 | 0.00 | - | 1 | 0 | 63.80% |
© 2024 Yahoo. All rights reserved.