KLA Corporation (KLAC)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:700.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| KLAC240510C00700000 | 2024-05-03 2:09PM EDT | 2024-05-10 | 12.36 | 10.00 | 11.40 | +5.76 | +87.27% | 19 | 14 | 33.79% |
| KLAC240517C00700000 | 2024-05-03 3:44PM EDT | 2024-05-17 | 16.40 | 15.60 | 16.60 | +5.67 | +52.84% | 1 | 52 | 33.46% |
| KLAC240524C00700000 | 2024-05-03 2:03PM EDT | 2024-05-24 | 23.30 | 20.00 | 22.80 | +11.30 | +94.17% | 5 | 24 | 36.62% |
| KLAC240621C00700000 | 2024-05-03 12:28PM EDT | 2024-06-21 | 36.00 | 32.10 | 33.10 | +11.09 | +44.52% | 2 | 135 | 34.09% |
| KLAC240719C00700000 | 2024-05-01 3:37PM EDT | 2024-07-19 | 35.80 | 42.40 | 44.10 | 0.00 | - | 6 | 104 | 35.82% |
| KLAC240920C00700000 | 2024-05-02 12:01PM EDT | 2024-09-20 | 53.80 | 61.40 | 63.10 | 0.00 | - | 3 | 128 | 37.63% |
| KLAC241220C00700000 | 2024-04-26 2:49PM EDT | 2024-12-20 | 93.75 | 81.00 | 87.80 | 0.00 | - | 1 | 11 | 40.55% |
| KLAC250117C00700000 | 2024-05-01 10:11AM EDT | 2025-01-17 | 77.60 | 86.50 | 93.00 | 0.00 | - | 1 | 99 | 40.54% |
| KLAC250620C00700000 | 2024-02-15 3:54PM EDT | 2025-06-20 | 106.17 | 115.00 | 124.00 | 0.00 | - | 1 | 1 | 42.77% |
| KLAC260116C00700000 | 2024-05-03 9:49AM EDT | 2026-01-16 | 148.00 | 141.00 | 148.00 | +24.12 | +19.47% | 5 | 6 | 41.63% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| KLAC240510P00700000 | 2024-05-03 12:49PM EDT | 2024-05-10 | 13.70 | 12.80 | 13.80 | -13.60 | -49.82% | 5 | 32 | 31.16% |
| KLAC240517P00700000 | 2024-05-03 3:45PM EDT | 2024-05-17 | 18.70 | 18.80 | 19.80 | -0.70 | -3.61% | 6 | 70 | 33.08% |
| KLAC240524P00700000 | 2024-05-03 1:01PM EDT | 2024-05-24 | 22.81 | 21.80 | 24.50 | -2.69 | -10.55% | 1 | 2 | 34.06% |
| KLAC240607P00700000 | 2024-04-26 3:59PM EDT | 2024-06-07 | 27.40 | 26.40 | 30.90 | 0.00 | - | 1 | 1 | 33.83% |
| KLAC240621P00700000 | 2024-05-01 9:32AM EDT | 2024-06-21 | 32.00 | 32.20 | 33.30 | -10.70 | -25.06% | 1 | 43 | 30.95% |
| KLAC240719P00700000 | 2024-05-03 12:40PM EDT | 2024-07-19 | 38.70 | 39.80 | 41.30 | -14.30 | -26.98% | 1 | 14 | 30.96% |
| KLAC240920P00700000 | 2024-04-29 9:37AM EDT | 2024-09-20 | 53.30 | 54.00 | 55.60 | 0.00 | - | 1 | 10 | 31.29% |
| KLAC241220P00700000 | 2024-04-22 1:21PM EDT | 2024-12-20 | 103.70 | 65.80 | 71.90 | 0.00 | - | 2 | 7 | 31.76% |
| KLAC250117P00700000 | 2024-04-26 1:53PM EDT | 2025-01-17 | 71.20 | 70.20 | 75.70 | 0.00 | - | 7 | 26 | 31.63% |
| KLAC250620P00700000 | 2024-04-01 11:17AM EDT | 2025-06-20 | 87.80 | 97.10 | 104.00 | 0.00 | - | 1 | 5 | 34.73% |
| KLAC260116P00700000 | 2024-04-08 11:06AM EDT | 2026-01-16 | 115.00 | 102.20 | 109.00 | 0.00 | - | 5 | 8 | 29.68% |
© 2024 Yahoo. All rights reserved.