KLA Corporation (KLAC)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 03:58PM EDT. Market open.
Callsfor20 June 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| KLAC250620C00410000 | 2024-02-16 4:38PM EDT | 410.00 | 288.90 | 302.00 | 310.00 | 0.00 | - | 1 | 1 | 0.00% |
| KLAC250620C00500000 | 2024-02-07 4:59PM EDT | 500.00 | 169.59 | 247.00 | 254.50 | 0.00 | - | - | 1 | 0.00% |
| KLAC250620C00570000 | 2024-06-03 12:04PM EDT | 570.00 | 228.74 | 289.10 | 297.00 | 0.00 | - | 10 | 10 | 51.91% |
| KLAC250620C00600000 | 2024-06-18 9:58AM EDT | 600.00 | 300.49 | 266.00 | 275.00 | 0.00 | - | 1 | 8 | 50.79% |
| KLAC250620C00610000 | 2024-03-07 10:59AM EDT | 610.00 | 196.05 | 156.60 | 165.30 | 0.00 | - | 1 | 1 | 0.00% |
| KLAC250620C00620000 | 2024-05-28 2:21PM EDT | 620.00 | 227.60 | 252.10 | 259.00 | 0.00 | - | 4 | 4 | 49.32% |
| KLAC250620C00630000 | 2024-02-09 10:30AM EDT | 630.00 | 113.00 | 162.60 | 170.00 | 0.00 | - | - | 7 | 0.00% |
| KLAC250620C00640000 | 2024-04-26 1:23PM EDT | 640.00 | 156.21 | 204.00 | 211.90 | 0.00 | - | 1 | 0 | 34.60% |
| KLAC250620C00650000 | 2024-05-03 9:58AM EDT | 650.00 | 145.10 | 180.00 | 188.00 | 0.00 | - | 3 | 5 | 26.78% |
| KLAC250620C00660000 | 2024-06-17 9:40AM EDT | 660.00 | 229.44 | 224.00 | 231.00 | 0.00 | - | - | 4 | 47.74% |
| KLAC250620C00670000 | 2024-04-05 3:39PM EDT | 670.00 | 128.92 | 127.00 | 134.00 | 0.00 | - | 2 | 1 | 0.00% |
| KLAC250620C00680000 | 2024-05-29 9:39AM EDT | 680.00 | 180.00 | 210.20 | 217.00 | 0.00 | - | 1 | 9 | 46.77% |
| KLAC250620C00690000 | 2024-05-31 2:47PM EDT | 690.00 | 152.00 | 203.20 | 211.00 | 0.00 | - | 1 | 22 | 46.61% |
| KLAC250620C00700000 | 2024-06-05 12:04PM EDT | 700.00 | 168.40 | 198.10 | 205.00 | 0.00 | - | 1 | 2 | 46.41% |
| KLAC250620C00720000 | 2024-06-17 10:15AM EDT | 720.00 | 195.00 | 185.10 | 191.00 | 0.00 | - | 1 | 9 | 45.21% |
| KLAC250620C00740000 | 2024-04-05 3:39PM EDT | 740.00 | 98.84 | 94.20 | 101.00 | 0.00 | - | 2 | 9 | 17.49% |
| KLAC250620C00760000 | 2024-05-21 9:30AM EDT | 760.00 | 131.50 | 189.80 | 209.80 | 0.00 | - | 2 | 9 | 54.72% |
| KLAC250620C00780000 | 2024-06-20 12:14PM EDT | 780.00 | 175.40 | 150.10 | 157.00 | 0.00 | - | 1 | 13 | 43.63% |
| KLAC250620C00800000 | 2024-06-20 2:36PM EDT | 800.00 | 157.60 | 142.20 | 146.90 | 0.00 | - | 2 | 18 | 43.24% |
| KLAC250620C00820000 | 2024-06-17 1:41PM EDT | 820.00 | 150.90 | 132.50 | 139.00 | 0.00 | - | 1 | 10 | 43.41% |
| KLAC250620C00840000 | 2024-06-13 1:40PM EDT | 840.00 | 124.28 | 123.00 | 128.90 | 0.00 | - | 6 | 5 | 42.75% |
| KLAC250620C00860000 | 2024-06-20 1:36PM EDT | 860.00 | 126.00 | 112.50 | 120.90 | 0.00 | - | 1 | 13 | 42.63% |
| KLAC250620C00880000 | 2024-06-18 1:52PM EDT | 880.00 | 142.68 | 106.60 | 113.00 | 0.00 | - | 3 | 25 | 42.41% |
| KLAC250620C00900000 | 2024-06-05 11:32AM EDT | 900.00 | 78.00 | 98.90 | 105.80 | 0.00 | - | 1 | 5 | 42.28% |
| KLAC250620C00920000 | 2024-05-13 1:32PM EDT | 920.00 | 47.20 | 91.80 | 99.00 | 0.00 | - | 1 | 16 | 42.16% |
| KLAC250620C00940000 | 2024-06-18 3:59PM EDT | 940.00 | 110.00 | 85.10 | 92.80 | 0.00 | - | 11 | 11 | 42.11% |
| KLAC250620C00960000 | 2024-03-12 11:25AM EDT | 960.00 | 44.50 | 40.70 | 44.70 | 0.00 | - | - | 21 | 28.51% |
| KLAC250620C00980000 | 2024-05-30 3:39PM EDT | 980.00 | 54.40 | 72.00 | 80.50 | 0.00 | - | 2 | 11 | 41.72% |
| KLAC250620C01000000 | 2024-06-14 10:21AM EDT | 1,000.00 | 67.20 | 67.60 | 75.70 | 0.00 | - | 1 | 59 | 41.79% |
| KLAC250620C01020000 | 2024-05-30 3:40PM EDT | 1,020.00 | 45.90 | 62.00 | 69.90 | 0.00 | - | 1 | 26 | 41.44% |
| KLAC250620C01040000 | 2024-06-17 12:34PM EDT | 1,040.00 | 63.10 | 57.20 | 65.40 | 0.00 | - | 3 | 6 | 41.42% |
| KLAC250620C01060000 | 2024-06-12 2:43PM EDT | 1,060.00 | 55.15 | 53.60 | 62.00 | 0.00 | - | - | 11 | 41.68% |
| KLAC250620C01080000 | 2024-06-13 12:03PM EDT | 1,080.00 | 50.35 | 49.20 | 57.80 | 0.00 | - | 23 | 116 | 41.58% |
| KLAC250620C01100000 | 2024-06-14 2:39PM EDT | 1,100.00 | 46.00 | 45.00 | 53.90 | 0.00 | - | - | 7 | 41.50% |
| KLAC250620C01120000 | 2024-05-31 10:04AM EDT | 1,120.00 | 27.70 | 42.60 | 49.10 | 0.00 | - | 1 | 1 | 41.01% |
| KLAC250620C01160000 | 2024-05-30 3:38PM EDT | 1,160.00 | 25.10 | 36.00 | 43.80 | 0.00 | - | 3 | 3 | 41.34% |
Putsfor20 June 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| KLAC250620P00350000 | 2024-02-09 12:55PM EDT | 350.00 | 8.70 | 2.00 | 10.00 | 0.00 | - | - | 1 | 52.23% |
| KLAC250620P00360000 | 2024-03-21 10:34AM EDT | 360.00 | 5.29 | 6.10 | 13.20 | 0.00 | - | - | 1 | 56.34% |
| KLAC250620P00380000 | 2024-05-20 9:56AM EDT | 380.00 | 4.60 | 0.00 | 9.00 | 0.00 | - | 1 | 0 | 52.22% |
| KLAC250620P00390000 | 2024-06-04 10:13AM EDT | 390.00 | 4.92 | 0.00 | 9.60 | 0.00 | - | 10 | 10 | 51.47% |
| KLAC250620P00400000 | 2024-05-14 11:07AM EDT | 400.00 | 6.28 | 0.00 | 9.60 | 0.00 | - | 1 | 2 | 49.95% |
| KLAC250620P00410000 | 2024-06-04 10:13AM EDT | 410.00 | 6.24 | 0.05 | 10.00 | 0.00 | - | 10 | 10 | 48.96% |
| KLAC250620P00430000 | 2024-02-08 11:27AM EDT | 430.00 | 20.50 | 12.20 | 17.80 | 0.00 | - | - | 1 | 51.28% |
| KLAC250620P00450000 | 2024-05-14 11:07AM EDT | 450.00 | 10.62 | 2.00 | 10.60 | 0.00 | - | - | 1 | 43.99% |
| KLAC250620P00460000 | 2024-06-12 9:30AM EDT | 460.00 | 6.80 | 5.00 | 12.00 | 0.00 | - | 1 | 3 | 44.05% |
| KLAC250620P00470000 | 2024-05-29 3:33PM EDT | 470.00 | 8.10 | 4.90 | 11.50 | 0.00 | - | - | 5 | 42.22% |
| KLAC250620P00480000 | 2024-05-15 10:56AM EDT | 480.00 | 12.40 | 4.00 | 12.20 | 0.00 | - | 1 | 4 | 41.56% |
| KLAC250620P00490000 | 2024-06-20 10:34AM EDT | 490.00 | 9.65 | 9.50 | 12.70 | 0.00 | - | 1 | 3 | 40.70% |
| KLAC250620P00500000 | 2024-05-30 3:43PM EDT | 500.00 | 13.75 | 8.10 | 14.70 | 0.00 | - | 4 | 13 | 41.10% |
| KLAC250620P00510000 | 2024-05-24 2:56PM EDT | 510.00 | 14.20 | 9.10 | 16.30 | 0.00 | - | 6 | 6 | 41.04% |
| KLAC250620P00520000 | 2024-06-18 2:14PM EDT | 520.00 | 11.00 | 11.40 | 17.60 | 0.00 | - | 3 | 14 | 40.69% |
| KLAC250620P00530000 | 2024-02-08 12:46PM EDT | 530.00 | 47.26 | 31.40 | 36.70 | 0.00 | - | - | 21 | 51.22% |
| KLAC250620P00540000 | 2024-03-04 4:06PM EDT | 540.00 | 32.00 | 31.50 | 37.40 | 0.00 | - | 10 | 8 | 50.05% |
| KLAC250620P00550000 | 2024-06-20 9:30AM EDT | 550.00 | 14.00 | 16.90 | 19.80 | 0.00 | - | 1 | 18 | 38.26% |
| KLAC250620P00570000 | 2024-03-14 3:51PM EDT | 570.00 | 45.80 | 45.00 | 49.10 | 0.00 | - | 37 | 41 | 50.36% |
| KLAC250620P00580000 | 2024-06-17 9:30AM EDT | 580.00 | 20.60 | 20.90 | 26.60 | 0.00 | - | 1 | 10 | 38.37% |
| KLAC250620P00590000 | 2024-04-19 3:35PM EDT | 590.00 | 66.41 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 6.25% |
| KLAC250620P00600000 | 2024-06-12 10:22AM EDT | 600.00 | 24.00 | 23.80 | 30.90 | 0.00 | - | 3 | 26 | 37.96% |
| KLAC250620P00610000 | 2024-06-12 10:22AM EDT | 610.00 | 25.96 | 26.30 | 33.00 | 0.00 | - | 3 | 8 | 37.64% |
| KLAC250620P00620000 | 2024-02-09 3:02PM EDT | 620.00 | 74.80 | 58.50 | 64.90 | 0.00 | - | - | 2 | 50.44% |
| KLAC250620P00630000 | 2024-02-15 11:20AM EDT | 630.00 | 78.59 | 65.20 | 73.80 | 0.00 | - | 1 | 5 | 50.73% |
| KLAC250620P00640000 | 2024-05-30 3:42PM EDT | 640.00 | 43.00 | 31.50 | 38.50 | 0.00 | - | 1 | 20 | 36.10% |
| KLAC250620P00650000 | 2024-06-07 2:06PM EDT | 650.00 | 41.40 | 36.30 | 40.40 | 0.00 | - | 1 | 7 | 35.55% |
| KLAC250620P00660000 | 2024-05-30 3:42PM EDT | 660.00 | 48.80 | 38.60 | 45.00 | 0.00 | - | 6 | 7 | 36.10% |
| KLAC250620P00670000 | 2024-04-05 3:39PM EDT | 670.00 | 85.70 | 70.10 | 78.00 | 0.00 | - | 2 | 7 | 47.56% |
| KLAC250620P00680000 | 2024-05-14 11:55AM EDT | 680.00 | 67.40 | 39.90 | 46.70 | 0.00 | - | 3 | 42 | 33.97% |
| KLAC250620P00690000 | 2024-06-06 12:48PM EDT | 690.00 | 56.50 | 47.40 | 53.20 | 0.00 | - | 2 | 4 | 35.06% |
| KLAC250620P00700000 | 2024-06-06 12:00PM EDT | 700.00 | 60.00 | 50.80 | 56.30 | 0.00 | - | 2 | 7 | 34.77% |
| KLAC250620P00720000 | 2024-04-18 11:28AM EDT | 720.00 | 122.40 | 75.00 | 82.00 | 0.00 | - | 1 | 12 | 40.94% |
| KLAC250620P00740000 | 2024-06-12 11:42AM EDT | 740.00 | 62.45 | 64.60 | 71.00 | 0.00 | - | 10 | 13 | 33.99% |
| KLAC250620P00760000 | 2024-06-05 1:20PM EDT | 760.00 | 84.90 | 73.10 | 78.70 | 0.00 | - | 2 | 2 | 33.44% |
© 2024 Yahoo. All rights reserved.