KLA Corporation (KLAC)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:640.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| KLAC240510C00640000 | 2024-05-03 3:35PM EDT | 2024-05-10 | 59.42 | 55.00 | 61.10 | -11.58 | -16.31% | 1 | 1 | 60.27% |
| KLAC240517C00640000 | 2024-05-01 2:44PM EDT | 2024-05-17 | 50.00 | 57.20 | 63.00 | 0.00 | - | 2 | 87 | 48.35% |
| KLAC240524C00640000 | 2024-04-29 9:41AM EDT | 2024-05-24 | 68.00 | 60.70 | 65.00 | 0.00 | - | 1 | 1 | 43.97% |
| KLAC240531C00640000 | 2024-04-26 10:53AM EDT | 2024-05-31 | 73.15 | 61.20 | 67.60 | 0.00 | - | 1 | 4 | 42.78% |
| KLAC240621C00640000 | 2024-05-01 1:34PM EDT | 2024-06-21 | 50.42 | 69.70 | 73.30 | 0.00 | - | 2 | 103 | 39.55% |
| KLAC240719C00640000 | 2024-04-25 2:45PM EDT | 2024-07-19 | 64.10 | 78.40 | 83.80 | 0.00 | - | 3 | 6 | 41.35% |
| KLAC240920C00640000 | 2024-04-23 10:19AM EDT | 2024-09-20 | 63.57 | 94.20 | 97.80 | 0.00 | - | 1 | 1 | 39.88% |
| KLAC241220C00640000 | 2024-04-19 1:41PM EDT | 2024-12-20 | 81.55 | 113.70 | 121.00 | 0.00 | - | 1 | 2 | 42.60% |
| KLAC250117C00640000 | 2024-04-24 9:58AM EDT | 2025-01-17 | 101.15 | 120.00 | 125.50 | 0.00 | - | 1 | 43 | 42.32% |
| KLAC250620C00640000 | 2024-04-26 1:23PM EDT | 2025-06-20 | 156.21 | 143.10 | 151.00 | 0.00 | - | 1 | 0 | 42.91% |
| KLAC260116C00640000 | 2024-03-07 10:59AM EDT | 2026-01-16 | 202.00 | 167.00 | 174.90 | 0.00 | - | 1 | 6 | 42.12% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| KLAC240510P00640000 | 2024-05-02 2:50PM EDT | 2024-05-10 | 2.30 | 0.00 | 2.95 | 0.00 | - | 1 | 10 | 52.65% |
| KLAC240517P00640000 | 2024-05-03 11:42AM EDT | 2024-05-17 | 1.90 | 1.95 | 2.40 | -4.23 | -69.00% | 1 | 60 | 35.07% |
| KLAC240524P00640000 | 2024-05-03 1:38PM EDT | 2024-05-24 | 4.60 | 3.60 | 5.40 | -6.10 | -57.01% | 10 | 3 | 37.06% |
| KLAC240531P00640000 | 2024-05-01 10:22AM EDT | 2024-05-31 | 13.40 | 4.10 | 7.60 | 0.00 | - | 3 | 11 | 36.55% |
| KLAC240607P00640000 | 2024-04-30 2:57PM EDT | 2024-06-07 | 9.60 | 6.00 | 8.40 | 0.00 | - | 1 | 1 | 34.05% |
| KLAC240621P00640000 | 2024-05-03 2:33PM EDT | 2024-06-21 | 10.25 | 10.20 | 11.30 | -11.25 | -52.33% | 9 | 86 | 32.73% |
| KLAC240719P00640000 | 2024-05-01 3:46PM EDT | 2024-07-19 | 17.60 | 15.90 | 17.80 | -6.90 | -28.16% | 2 | 23 | 32.61% |
| KLAC240920P00640000 | 2024-05-02 10:03AM EDT | 2024-09-20 | 40.00 | 28.50 | 30.30 | 0.00 | - | 80 | 117 | 32.75% |
| KLAC241220P00640000 | 2024-04-12 3:24PM EDT | 2024-12-20 | 55.40 | 40.10 | 45.30 | 0.00 | - | 3 | 3 | 33.12% |
| KLAC250117P00640000 | 2024-04-25 10:18AM EDT | 2025-01-17 | 60.40 | 43.80 | 48.50 | 0.00 | - | 2 | 34 | 32.79% |
| KLAC250620P00640000 | 2024-04-12 1:16PM EDT | 2025-06-20 | 73.00 | 57.10 | 65.00 | 0.00 | - | 18 | 19 | 32.10% |
| KLAC260116P00640000 | 2024-04-22 1:49PM EDT | 2026-01-16 | 98.75 | 74.10 | 82.00 | 0.00 | - | 31 | 46 | 31.24% |
© 2024 Yahoo. All rights reserved.