KLA Corporation (KLAC)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:680.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| KLAC240510C00680000 | 2024-05-02 9:47AM EDT | 2024-05-10 | 26.50 | 20.80 | 26.00 | +12.10 | +84.03% | 3 | 6 | 43.10% |
| KLAC240517C00680000 | 2024-05-03 12:28PM EDT | 2024-05-17 | 31.50 | 24.50 | 28.70 | +12.60 | +66.67% | 1 | 48 | 35.86% |
| KLAC240524C00680000 | 2024-04-23 11:25AM EDT | 2024-05-24 | 17.55 | 30.80 | 34.70 | 0.00 | - | - | 1 | 38.81% |
| KLAC240531C00680000 | 2024-04-25 3:50PM EDT | 2024-05-31 | 29.10 | 33.10 | 37.50 | 0.00 | - | - | 1 | 37.41% |
| KLAC240621C00680000 | 2024-05-03 10:22AM EDT | 2024-06-21 | 45.00 | 42.30 | 45.80 | +10.60 | +30.81% | 12 | 119 | 36.71% |
| KLAC240719C00680000 | 2024-05-02 10:20AM EDT | 2024-07-19 | 39.20 | 52.80 | 56.50 | 0.00 | - | 1 | 27 | 37.90% |
| KLAC240920C00680000 | 2024-04-26 2:43PM EDT | 2024-09-20 | 83.20 | 69.60 | 73.50 | 0.00 | - | 2 | 30 | 38.23% |
| KLAC241220C00680000 | 2024-05-01 11:26AM EDT | 2024-12-20 | 78.80 | 91.40 | 98.00 | 0.00 | - | 1 | 4 | 41.13% |
| KLAC250117C00680000 | 2024-05-01 11:14AM EDT | 2025-01-17 | 85.80 | 96.90 | 103.00 | 0.00 | - | 9 | 102 | 41.04% |
| KLAC250620C00680000 | 2024-05-03 9:46AM EDT | 2025-06-20 | 128.00 | 122.00 | 129.00 | +10.20 | +8.66% | 3 | 8 | 41.59% |
| KLAC260116C00680000 | 2024-04-25 12:04PM EDT | 2026-01-16 | 136.30 | 150.00 | 158.00 | 0.00 | - | 1 | 49 | 42.21% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| KLAC240510P00680000 | 2024-05-01 11:27AM EDT | 2024-05-10 | 19.60 | 4.70 | 7.70 | 0.00 | - | 2 | 5 | 38.17% |
| KLAC240517P00680000 | 2024-05-03 12:27PM EDT | 2024-05-17 | 9.40 | 9.90 | 11.60 | -10.10 | -51.79% | 17 | 80 | 34.85% |
| KLAC240531P00680000 | 2024-05-03 11:47AM EDT | 2024-05-31 | 15.70 | 16.00 | 18.30 | -17.46 | -52.65% | 2 | 2 | 33.87% |
| KLAC240621P00680000 | 2024-05-01 1:06PM EDT | 2024-06-21 | 40.61 | 22.60 | 23.90 | 0.00 | - | 3 | 107 | 31.33% |
| KLAC240719P00680000 | 2024-05-03 11:20AM EDT | 2024-07-19 | 31.50 | 30.30 | 34.40 | -7.10 | -18.39% | 1 | 31 | 33.48% |
| KLAC240920P00680000 | 2024-05-02 3:47PM EDT | 2024-09-20 | 53.50 | 44.20 | 45.80 | 0.00 | - | 89 | 202 | 31.63% |
| KLAC241220P00680000 | 2024-04-22 3:50PM EDT | 2024-12-20 | 90.10 | 56.50 | 61.90 | 0.00 | - | - | 1 | 32.09% |
| KLAC250117P00680000 | 2024-04-26 11:45AM EDT | 2025-01-17 | 62.80 | 60.40 | 66.00 | 0.00 | - | 2 | 141 | 32.10% |
| KLAC250620P00680000 | 2024-04-19 9:34AM EDT | 2025-06-20 | 105.57 | 75.40 | 82.00 | 0.00 | - | 41 | 42 | 30.99% |
| KLAC260116P00680000 | 2024-01-22 2:33PM EDT | 2026-01-16 | 125.70 | 111.30 | 120.00 | 0.00 | - | - | 2 | 36.07% |
© 2024 Yahoo. All rights reserved.