KLA Corporation (KLAC)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor26 April 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| KLAC240426C00430000 | 2024-04-18 1:41PM EDT | 430.00 | 218.25 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| KLAC240426C00580000 | 2024-04-19 12:50PM EDT | 580.00 | 56.99 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| KLAC240426C00600000 | 2024-04-22 11:19AM EDT | 600.00 | 34.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| KLAC240426C00620000 | 2024-04-24 12:12PM EDT | 620.00 | 35.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| KLAC240426C00625000 | 2024-04-22 11:18AM EDT | 625.00 | 18.60 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| KLAC240426C00630000 | 2024-04-23 11:39AM EDT | 630.00 | 26.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| KLAC240426C00635000 | 2024-04-22 12:11PM EDT | 635.00 | 15.93 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| KLAC240426C00640000 | 2024-04-24 1:33PM EDT | 640.00 | 23.05 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| KLAC240426C00645000 | 2024-04-24 3:45PM EDT | 645.00 | 21.20 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| KLAC240426C00650000 | 2024-04-24 3:55PM EDT | 650.00 | 19.60 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 0.00% |
| KLAC240426C00655000 | 2024-04-24 3:59PM EDT | 655.00 | 17.10 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 0.00% |
| KLAC240426C00660000 | 2024-04-24 3:55PM EDT | 660.00 | 14.50 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 1.56% |
| KLAC240426C00665000 | 2024-04-24 3:42PM EDT | 665.00 | 11.80 | 0.00 | 0.00 | 0.00 | - | 29 | 0 | 3.13% |
| KLAC240426C00670000 | 2024-04-24 3:47PM EDT | 670.00 | 9.85 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 6.25% |
| KLAC240426C00675000 | 2024-04-24 3:51PM EDT | 675.00 | 8.51 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 6.25% |
| KLAC240426C00677500 | 2024-04-24 3:28PM EDT | 677.50 | 7.20 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 12.50% |
| KLAC240426C00680000 | 2024-04-24 3:57PM EDT | 680.00 | 7.70 | 0.00 | 0.00 | 0.00 | - | 271 | 0 | 12.50% |
| KLAC240426C00682500 | 2024-04-24 3:33PM EDT | 682.50 | 5.90 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 12.50% |
| KLAC240426C00685000 | 2024-04-24 3:48PM EDT | 685.00 | 5.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| KLAC240426C00687500 | 2024-04-22 1:27PM EDT | 687.50 | 1.90 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 12.50% |
| KLAC240426C00690000 | 2024-04-24 1:59PM EDT | 690.00 | 3.62 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 12.50% |
| KLAC240426C00692500 | 2024-04-16 9:52AM EDT | 692.50 | 20.30 | 0.00 | 0.00 | 0.00 | - | - | 0 | 12.50% |
| KLAC240426C00695000 | 2024-04-24 10:36AM EDT | 695.00 | 4.10 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| KLAC240426C00697500 | 2024-04-24 10:43AM EDT | 697.50 | 3.20 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| KLAC240426C00700000 | 2024-04-24 3:56PM EDT | 700.00 | 2.80 | 0.00 | 0.00 | 0.00 | - | 45 | 0 | 25.00% |
| KLAC240426C00702500 | 2024-04-24 10:36AM EDT | 702.50 | 2.85 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| KLAC240426C00705000 | 2024-04-24 3:59PM EDT | 705.00 | 2.50 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 25.00% |
| KLAC240426C00710000 | 2024-04-24 3:52PM EDT | 710.00 | 1.84 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 25.00% |
| KLAC240426C00715000 | 2024-04-24 3:44PM EDT | 715.00 | 1.32 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 25.00% |
| KLAC240426C00720000 | 2024-04-24 10:41AM EDT | 720.00 | 0.90 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| KLAC240426C00725000 | 2024-04-24 3:47PM EDT | 725.00 | 0.85 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 25.00% |
| KLAC240426C00730000 | 2024-04-18 3:22PM EDT | 730.00 | 1.32 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 25.00% |
| KLAC240426C00735000 | 2024-04-23 1:47PM EDT | 735.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| KLAC240426C00740000 | 2024-04-19 3:01PM EDT | 740.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 25.00% |
| KLAC240426C00745000 | 2024-04-17 10:17AM EDT | 745.00 | 3.31 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| KLAC240426C00750000 | 2024-04-24 3:51PM EDT | 750.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 25.00% |
| KLAC240426C00755000 | 2024-04-18 1:18PM EDT | 755.00 | 0.53 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| KLAC240426C00760000 | 2024-04-19 1:23PM EDT | 760.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| KLAC240426C00770000 | 2024-04-16 2:36PM EDT | 770.00 | 3.42 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| KLAC240426C00775000 | 2024-04-22 10:51AM EDT | 775.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| KLAC240426C00780000 | 2024-04-19 2:43PM EDT | 780.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| KLAC240426C00790000 | 2024-04-16 1:00PM EDT | 790.00 | 2.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| KLAC240426C00800000 | 2024-04-11 10:43AM EDT | 800.00 | 2.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| KLAC240426C00810000 | 2024-04-23 10:13AM EDT | 810.00 | 0.21 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| KLAC240426C00820000 | 2024-04-19 10:13AM EDT | 820.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 49 | 0 | 50.00% |
| KLAC240426C00830000 | 2024-04-19 10:10AM EDT | 830.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| KLAC240426C00900000 | 2024-03-08 10:30AM EDT | 900.00 | 3.30 | 0.00 | 1.50 | 0.00 | - | 10 | 10 | 203.13% |
| KLAC240426C00930000 | 2024-03-19 10:26AM EDT | 930.00 | 0.45 | 0.00 | 1.60 | 0.00 | - | 1 | 1 | 222.56% |
| KLAC240426C00940000 | 2024-04-16 10:11AM EDT | 940.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 50.00% |
Putsfor26 April 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| KLAC240426P00520000 | 2024-04-22 9:37AM EDT | 520.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| KLAC240426P00530000 | 2024-04-24 9:32AM EDT | 530.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| KLAC240426P00540000 | 2024-04-22 10:57AM EDT | 540.00 | 0.60 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| KLAC240426P00550000 | 2024-04-23 10:38AM EDT | 550.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| KLAC240426P00555000 | 2024-04-24 10:16AM EDT | 555.00 | 0.65 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| KLAC240426P00560000 | 2024-04-22 10:53AM EDT | 560.00 | 1.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| KLAC240426P00565000 | 2024-04-23 10:38AM EDT | 565.00 | 0.60 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| KLAC240426P00570000 | 2024-04-23 12:54PM EDT | 570.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| KLAC240426P00575000 | 2024-04-24 11:53AM EDT | 575.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| KLAC240426P00580000 | 2024-04-22 10:05AM EDT | 580.00 | 2.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| KLAC240426P00585000 | 2024-04-24 2:09PM EDT | 585.00 | 0.61 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| KLAC240426P00590000 | 2024-04-24 2:20PM EDT | 590.00 | 0.95 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 25.00% |
| KLAC240426P00595000 | 2024-04-24 10:14AM EDT | 595.00 | 0.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| KLAC240426P00600000 | 2024-04-24 3:56PM EDT | 600.00 | 1.51 | 0.00 | 0.00 | 0.00 | - | 230 | 0 | 25.00% |
| KLAC240426P00605000 | 2024-04-24 3:47PM EDT | 605.00 | 1.90 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 25.00% |
| KLAC240426P00610000 | 2024-04-23 12:30PM EDT | 610.00 | 3.20 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| KLAC240426P00615000 | 2024-04-24 11:57AM EDT | 615.00 | 3.30 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| KLAC240426P00620000 | 2024-04-24 3:44PM EDT | 620.00 | 3.88 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 12.50% |
| KLAC240426P00625000 | 2024-04-24 3:59PM EDT | 625.00 | 4.79 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 12.50% |
| KLAC240426P00630000 | 2024-04-24 3:52PM EDT | 630.00 | 5.89 | 0.00 | 0.00 | 0.00 | - | 145 | 0 | 12.50% |
| KLAC240426P00635000 | 2024-04-24 3:51PM EDT | 635.00 | 7.08 | 0.00 | 0.00 | 0.00 | - | 169 | 0 | 12.50% |
| KLAC240426P00640000 | 2024-04-24 3:54PM EDT | 640.00 | 8.90 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 6.25% |
| KLAC240426P00645000 | 2024-04-24 3:54PM EDT | 645.00 | 10.80 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 6.25% |
| KLAC240426P00650000 | 2024-04-24 3:54PM EDT | 650.00 | 12.90 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 3.13% |
| KLAC240426P00655000 | 2024-04-24 3:50PM EDT | 655.00 | 15.22 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.78% |
| KLAC240426P00660000 | 2024-04-24 3:50PM EDT | 660.00 | 17.20 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 0.00% |
| KLAC240426P00665000 | 2024-04-24 3:11PM EDT | 665.00 | 22.50 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 0.00% |
| KLAC240426P00670000 | 2024-04-24 2:25PM EDT | 670.00 | 25.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| KLAC240426P00675000 | 2024-04-24 12:55PM EDT | 675.00 | 30.76 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| KLAC240426P00677500 | 2024-04-18 11:56AM EDT | 677.50 | 32.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| KLAC240426P00680000 | 2024-04-22 10:15AM EDT | 680.00 | 48.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| KLAC240426P00682500 | 2024-04-12 2:34PM EDT | 682.50 | 24.96 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| KLAC240426P00685000 | 2024-04-24 9:42AM EDT | 685.00 | 28.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| KLAC240426P00687500 | 2024-04-24 9:42AM EDT | 687.50 | 29.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| KLAC240426P00690000 | 2024-04-23 12:35PM EDT | 690.00 | 41.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| KLAC240426P00692500 | 2024-04-15 12:22PM EDT | 692.50 | 23.80 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| KLAC240426P00695000 | 2024-04-24 10:36AM EDT | 695.00 | 36.60 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| KLAC240426P00697500 | 2024-04-24 10:36AM EDT | 697.50 | 38.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| KLAC240426P00700000 | 2024-04-24 2:32PM EDT | 700.00 | 51.50 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| KLAC240426P00702500 | 2024-04-24 10:36AM EDT | 702.50 | 42.80 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| KLAC240426P00705000 | 2024-04-24 10:36AM EDT | 705.00 | 45.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| KLAC240426P00710000 | 2024-04-24 10:36AM EDT | 710.00 | 49.30 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| KLAC240426P00715000 | 2024-04-24 10:36AM EDT | 715.00 | 53.90 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| KLAC240426P00720000 | 2024-04-24 10:36AM EDT | 720.00 | 58.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| KLAC240426P00725000 | 2024-04-17 10:34AM EDT | 725.00 | 58.20 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| KLAC240426P00750000 | 2024-03-20 11:23AM EDT | 750.00 | 76.60 | 119.30 | 126.00 | 0.00 | - | - | 1 | 317.07% |
| KLAC240426P00770000 | 2024-04-15 9:42AM EDT | 770.00 | 78.22 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| KLAC240426P00800000 | 2024-03-20 11:23AM EDT | 800.00 | 121.45 | 167.00 | 175.60 | 0.00 | - | - | 1 | 373.95% |
© 2024 Yahoo. All rights reserved.