NasdaqGS - Nasdaq Real Time Price • USD
KLA Corporation (KLAC)
As of 10:45 AM EDT. Market Open.
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| KLAC240426C00430000 | 4/18/2024 5:41 PM | 430 | 218.25 | 229.90 | 236.70 | 0.00 | 0.00% | - | 3 | 318.02% |
| KLAC240426C00580000 | 4/19/2024 4:50 PM | 580 | 56.99 | 80.50 | 87.20 | 0.00 | 0.00% | 4 | 4 | 128.03% |
| KLAC240426C00600000 | 4/22/2024 3:19 PM | 600 | 34.60 | 61.20 | 68.00 | 0.00 | 0.00% | 1 | 6 | 110.89% |
| KLAC240426C00620000 | 4/24/2024 4:12 PM | 620 | 35.40 | 43.30 | 49.30 | 0.00 | 0.00% | 1 | 2 | 97.63% |
| KLAC240426C00625000 | 4/22/2024 3:18 PM | 625 | 18.60 | 39.40 | 44.90 | 0.00 | 0.00% | 4 | 6 | 96.19% |
| KLAC240426C00630000 | 4/25/2024 2:26 PM | 630 | 38.00 | 35.60 | 40.00 | 11.40 | 42.86% | 2 | 9 | 92.53% |
| KLAC240426C00635000 | 4/22/2024 4:11 PM | 635 | 15.93 | 32.00 | 35.50 | 0.00 | 0.00% | 7 | 9 | 90.11% |
| KLAC240426C00640000 | 4/24/2024 5:33 PM | 640 | 23.05 | 28.30 | 31.80 | 0.00 | 0.00% | 7 | 12 | 88.93% |
| KLAC240426C00645000 | 4/24/2024 7:45 PM | 645 | 21.20 | 25.50 | 27.00 | 0.00 | 0.00% | 3 | 19 | 86.13% |
| KLAC240426C00650000 | 4/25/2024 1:30 PM | 650 | 17.98 | 22.00 | 23.30 | -1.62 | -8.27% | 5 | 44 | 83.46% |
| KLAC240426C00655000 | 4/25/2024 1:54 PM | 655 | 17.80 | 18.60 | 20.30 | 0.70 | 4.09% | 1 | 43 | 81.82% |
| KLAC240426C00660000 | 4/25/2024 1:44 PM | 660 | 14.50 | 16.30 | 17.50 | 0.00 | 0.00% | 2 | 32 | 82.31% |
| KLAC240426C00665000 | 4/25/2024 2:28 PM | 665 | 14.20 | 13.70 | 14.70 | 2.40 | 20.34% | 1 | 19 | 80.76% |
| KLAC240426C00670000 | 4/24/2024 7:47 PM | 670 | 9.85 | 11.30 | 12.40 | 0.00 | 0.00% | 50 | 44 | 79.72% |
| KLAC240426C00675000 | 4/25/2024 1:47 PM | 675 | 8.30 | 9.20 | 10.40 | -0.21 | -2.47% | 3 | 47 | 78.92% |
| KLAC240426C00677500 | 4/25/2024 2:00 PM | 677.5 | 7.94 | 7.90 | 9.50 | 0.74 | 10.28% | 6 | 36 | 77.59% |
| KLAC240426C00680000 | 4/24/2024 7:57 PM | 680 | 7.50 | 7.40 | 8.50 | -0.20 | -2.60% | 1 | 250 | 77.84% |
| KLAC240426C00682500 | 4/24/2024 7:33 PM | 682.5 | 5.90 | 6.70 | 8.20 | 0.00 | 0.00% | 7 | 18 | 79.25% |
| KLAC240426C00685000 | 4/24/2024 7:48 PM | 685 | 5.94 | 5.80 | 7.10 | 0.14 | 2.41% | 1 | 10 | 77.41% |
| KLAC240426C00687500 | 4/22/2024 5:27 PM | 687.5 | 1.90 | 5.30 | 6.40 | 0.00 | 0.00% | 6 | 11 | 77.61% |
| KLAC240426C00690000 | 4/24/2024 5:59 PM | 690 | 3.62 | 4.70 | 5.70 | 0.00 | 0.00% | 15 | 90 | 77.17% |
| KLAC240426C00692500 | 4/16/2024 1:52 PM | 692.5 | 20.30 | 4.00 | 5.30 | 0.00 | 0.00% | - | 1 | 77.06% |
| KLAC240426C00695000 | 4/24/2024 2:36 PM | 695 | 4.10 | 3.50 | 4.60 | 0.00 | 0.00% | 2 | 5 | 76.25% |
| KLAC240426C00697500 | 4/24/2024 2:43 PM | 697.5 | 3.20 | 3.10 | 4.20 | 0.00 | 0.00% | 3 | 8 | 76.56% |
| KLAC240426C00700000 | 4/25/2024 1:45 PM | 700 | 2.38 | 2.80 | 3.70 | -0.42 | -15.00% | 1 | 197 | 76.57% |
| KLAC240426C00702500 | 4/25/2024 1:46 PM | 702.5 | 2.26 | 2.45 | 3.40 | -0.59 | -20.70% | 4 | 3 | 76.93% |
| KLAC240426C00705000 | 4/25/2024 1:46 PM | 705 | 2.01 | 2.10 | 3.30 | -0.49 | -19.60% | 3 | 22 | 77.91% |
| KLAC240426C00710000 | 4/25/2024 1:58 PM | 710 | 1.53 | 1.60 | 2.40 | -0.31 | -16.85% | 12 | 69 | 76.70% |
| KLAC240426C00715000 | 4/25/2024 2:24 PM | 715 | 1.55 | 1.20 | 1.80 | 0.23 | 17.42% | 3 | 8 | 76.17% |
| KLAC240426C00720000 | 4/24/2024 2:41 PM | 720 | 0.90 | 0.85 | 1.45 | 0.00 | 0.00% | 2 | 163 | 76.27% |
| KLAC240426C00725000 | 4/25/2024 2:15 PM | 725 | 0.90 | 0.65 | 1.10 | 0.05 | 5.88% | 2 | 79 | 76.42% |
| KLAC240426C00730000 | 4/25/2024 2:15 PM | 730 | 0.72 | 0.40 | 0.90 | -0.60 | -45.45% | 2 | 22 | 76.32% |
| KLAC240426C00735000 | 4/23/2024 5:47 PM | 735 | 0.05 | 0.00 | 1.20 | 0.00 | 0.00% | 1 | 1 | 79.35% |
| KLAC240426C00740000 | 4/19/2024 7:01 PM | 740 | 0.15 | 0.00 | 1.40 | 0.00 | 0.00% | 4 | 13 | 85.84% |
| KLAC240426C00745000 | 4/17/2024 2:17 PM | 745 | 3.31 | 0.00 | 1.50 | 0.00 | 0.00% | - | 10 | 91.16% |
| KLAC240426C00750000 | 4/24/2024 7:51 PM | 750 | 0.25 | 0.00 | 1.50 | 0.00 | 0.00% | 9 | 224 | 95.26% |
| KLAC240426C00755000 | 4/18/2024 5:18 PM | 755 | 0.53 | 0.00 | 1.50 | 0.00 | 0.00% | - | 1 | 99.32% |
| KLAC240426C00760000 | 4/19/2024 5:23 PM | 760 | 0.20 | 0.00 | 1.50 | 0.00 | 0.00% | 2 | 19 | 103.32% |
| KLAC240426C00770000 | 4/16/2024 6:36 PM | 770 | 3.42 | 0.00 | 1.15 | 0.00 | 0.00% | 1 | 11 | 106.20% |
| KLAC240426C00775000 | 4/22/2024 2:51 PM | 775 | 0.09 | 0.00 | 1.20 | 0.00 | 0.00% | 1 | 4 | 110.69% |
| KLAC240426C00780000 | 4/19/2024 6:43 PM | 780 | 0.10 | 0.00 | 1.25 | 0.00 | 0.00% | 1 | 5 | 115.14% |
| KLAC240426C00790000 | 4/16/2024 5:00 PM | 790 | 2.10 | 0.00 | 1.45 | 0.00 | 0.00% | 1 | 2 | 125.49% |
| KLAC240426C00800000 | 4/11/2024 2:43 PM | 800 | 2.00 | 0.00 | 0.10 | 0.00 | 0.00% | 1 | 1 | 94.14% |
| KLAC240426C00810000 | 4/23/2024 2:13 PM | 810 | 0.21 | 0.00 | 0.20 | 0.00 | 0.00% | 2 | 2 | 107.23% |
| KLAC240426C00820000 | 4/19/2024 2:13 PM | 820 | 0.05 | 0.00 | 0.15 | 0.00 | 0.00% | 49 | 49 | 109.38% |
| KLAC240426C00830000 | 4/19/2024 2:10 PM | 830 | 0.05 | 0.00 | 0.15 | 0.00 | 0.00% | 10 | 11 | 114.84% |
| KLAC240426C00900000 | 3/8/2024 2:30 PM | 900 | 3.30 | 0.00 | 1.50 | 0.00 | 0.00% | 10 | 10 | 198.73% |
| KLAC240426C00930000 | 3/19/2024 2:26 PM | 930 | 0.45 | 0.00 | 1.60 | 0.00 | 0.00% | 1 | 1 | 218.16% |
| KLAC240426C00940000 | 4/16/2024 2:11 PM | 940 | 0.30 | 0.00 | 1.45 | 0.00 | 0.00% | 8 | 8 | 220.70% |
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| KLAC240426P00520000 | 4/22/2024 1:37 PM | 520 | 0.35 | 0.00 | 0.20 | 0.00 | 0.00% | 1 | 5 | 128.32% |
| KLAC240426P00530000 | 4/24/2024 1:32 PM | 530 | 0.10 | 0.05 | 3.80 | 0.05 | 100.00% | 1 | 9 | 187.74% |
| KLAC240426P00540000 | 4/22/2024 2:57 PM | 540 | 0.60 | 0.00 | 1.50 | 0.00 | 0.00% | 3 | 5 | 145.95% |
| KLAC240426P00550000 | 4/25/2024 2:29 PM | 550 | 0.15 | 0.10 | 1.50 | 0.00 | 0.00% | 2 | 8 | 136.28% |
| KLAC240426P00555000 | 4/24/2024 2:16 PM | 555 | 0.65 | 0.00 | 1.50 | 0.00 | 0.00% | 1 | 9 | 129.15% |
| KLAC240426P00560000 | 4/22/2024 2:53 PM | 560 | 1.60 | 0.00 | 1.20 | 0.00 | 0.00% | 1 | 2 | 118.95% |
| KLAC240426P00565000 | 4/23/2024 2:38 PM | 565 | 0.60 | 0.00 | 1.40 | 0.00 | 0.00% | 3 | 5 | 116.65% |
| KLAC240426P00570000 | 4/23/2024 4:54 PM | 570 | 0.40 | 0.00 | 1.40 | 0.00 | 0.00% | 1 | 31 | 111.18% |
| KLAC240426P00575000 | 4/24/2024 3:53 PM | 575 | 0.50 | 0.05 | 1.30 | 0.00 | 0.00% | 1 | 19 | 105.03% |
| KLAC240426P00580000 | 4/22/2024 2:05 PM | 580 | 2.30 | 0.10 | 1.50 | 0.00 | 0.00% | 1 | 3 | 102.83% |
| KLAC240426P00585000 | 4/24/2024 6:09 PM | 585 | 0.61 | 0.20 | 1.40 | 0.00 | 0.00% | 1 | 20 | 97.31% |
| KLAC240426P00590000 | 4/24/2024 6:20 PM | 590 | 0.95 | 0.30 | 1.50 | 0.00 | 0.00% | 6 | 42 | 93.95% |
| KLAC240426P00595000 | 4/25/2024 1:59 PM | 595 | 0.78 | 0.30 | 1.20 | 0.18 | 30.00% | 1 | 16 | 85.13% |
| KLAC240426P00600000 | 4/25/2024 2:04 PM | 600 | 1.10 | 0.65 | 1.25 | -0.41 | -27.15% | 52 | 206 | 83.64% |
| KLAC240426P00605000 | 4/24/2024 7:47 PM | 605 | 1.90 | 0.85 | 1.55 | 0.00 | 0.00% | 9 | 19 | 82.13% |
| KLAC240426P00610000 | 4/25/2024 2:10 PM | 610 | 1.75 | 1.25 | 1.95 | -1.45 | -45.31% | 2 | 54 | 81.81% |
| KLAC240426P00615000 | 4/25/2024 2:04 PM | 615 | 2.56 | 1.55 | 2.30 | -0.74 | -22.42% | 1 | 30 | 79.47% |
| KLAC240426P00620000 | 4/25/2024 2:05 PM | 620 | 3.00 | 2.10 | 2.95 | -0.88 | -22.68% | 56 | 33 | 79.15% |
| KLAC240426P00625000 | 4/25/2024 2:06 PM | 625 | 3.87 | 2.65 | 3.50 | -0.92 | -19.21% | 3 | 23 | 77.17% |
| KLAC240426P00630000 | 4/25/2024 2:05 PM | 630 | 4.80 | 3.60 | 4.50 | -1.09 | -18.51% | 2 | 250 | 77.58% |
| KLAC240426P00635000 | 4/24/2024 7:51 PM | 635 | 7.08 | 4.70 | 5.40 | 0.00 | 0.00% | 169 | 183 | 76.73% |
| KLAC240426P00640000 | 4/24/2024 7:54 PM | 640 | 8.90 | 5.90 | 6.60 | 0.00 | 0.00% | 17 | 42 | 75.93% |
| KLAC240426P00645000 | 4/24/2024 7:54 PM | 645 | 10.80 | 7.10 | 8.00 | 0.00 | 0.00% | 9 | 20 | 74.48% |
| KLAC240426P00650000 | 4/24/2024 7:54 PM | 650 | 10.60 | 8.60 | 9.50 | -2.30 | -17.83% | 1 | 43 | 72.90% |
| KLAC240426P00655000 | 4/25/2024 1:59 PM | 655 | 12.70 | 10.70 | 11.60 | -2.52 | -16.56% | 2 | 17 | 73.19% |
| KLAC240426P00660000 | 4/25/2024 1:43 PM | 660 | 13.17 | 12.80 | 13.80 | -4.03 | -23.43% | 3 | 51 | 72.31% |
| KLAC240426P00665000 | 4/24/2024 7:11 PM | 665 | 22.50 | 14.90 | 16.20 | 0.00 | 0.00% | 15 | 85 | 70.51% |
| KLAC240426P00670000 | 4/24/2024 6:25 PM | 670 | 25.50 | 18.10 | 19.20 | 0.00 | 0.00% | 1 | 36 | 71.63% |
| KLAC240426P00675000 | 4/24/2024 4:55 PM | 675 | 30.76 | 20.80 | 22.10 | 0.00 | 0.00% | 2 | 51 | 69.71% |
| KLAC240426P00677500 | 4/18/2024 3:56 PM | 677.5 | 32.05 | 21.90 | 23.60 | 0.00 | 0.00% | 1 | 3 | 67.55% |
| KLAC240426P00680000 | 4/22/2024 2:15 PM | 680 | 48.50 | 24.30 | 25.90 | 0.00 | 0.00% | 2 | 18 | 71.00% |
| KLAC240426P00682500 | 4/12/2024 6:34 PM | 682.5 | 24.96 | 25.30 | 27.60 | 0.00 | 0.00% | 3 | 3 | 68.29% |
| KLAC240426P00685000 | 4/24/2024 1:42 PM | 685 | 28.00 | 27.10 | 29.80 | 0.00 | 0.00% | 1 | 1 | 69.07% |
| KLAC240426P00687500 | 4/24/2024 1:42 PM | 687.5 | 29.25 | 28.00 | 31.20 | 0.00 | 0.00% | 1 | 1 | 63.79% |
| KLAC240426P00690000 | 4/23/2024 4:35 PM | 690 | 41.10 | 30.00 | 33.00 | 0.00 | 0.00% | 1 | 5 | 62.88% |
| KLAC240426P00692500 | 4/15/2024 4:22 PM | 692.5 | 23.80 | 32.10 | 35.40 | 0.00 | 0.00% | - | 57 | 64.23% |
| KLAC240426P00695000 | 4/24/2024 2:36 PM | 695 | 36.60 | 34.10 | 37.00 | 0.00 | 0.00% | 2 | 50 | 61.47% |
| KLAC240426P00697500 | 4/24/2024 2:36 PM | 697.5 | 38.50 | 35.10 | 40.30 | 0.00 | 0.00% | 2 | 2 | 61.16% |
| KLAC240426P00700000 | 4/24/2024 6:32 PM | 700 | 51.50 | 37.70 | 42.40 | 0.00 | 0.00% | 3 | 6 | 62.48% |
| KLAC240426P00702500 | 4/24/2024 2:36 PM | 702.5 | 42.80 | 39.10 | 44.00 | 0.00 | 0.00% | 2 | 2 | 52.42% |
| KLAC240426P00705000 | 4/24/2024 2:36 PM | 705 | 45.00 | 41.20 | 46.70 | 0.00 | 0.00% | 2 | 4 | 53.05% |
| KLAC240426P00710000 | 4/24/2024 2:36 PM | 710 | 49.30 | 45.80 | 51.20 | 0.00 | 0.00% | 2 | 6 | 85.11% |
| KLAC240426P00715000 | 4/24/2024 2:36 PM | 715 | 53.90 | 50.70 | 56.40 | 0.00 | 0.00% | 2 | 1 | 51.37% |
| KLAC240426P00720000 | 4/24/2024 2:36 PM | 720 | 58.50 | 54.20 | 61.00 | 0.00 | 0.00% | 2 | 22 | 94.38% |
| KLAC240426P00725000 | 4/17/2024 2:34 PM | 725 | 58.20 | 59.40 | 65.70 | 0.00 | 0.00% | - | 0 | 96.51% |
| KLAC240426P00750000 | 3/20/2024 3:23 PM | 750 | 76.60 | 119.30 | 126.00 | 0.00 | 0.00% | - | 1 | 335.96% |
| KLAC240426P00770000 | 4/15/2024 1:42 PM | 770 | 78.22 | 103.80 | 110.00 | 0.00 | 0.00% | - | 0 | 129.39% |
| KLAC240426P00800000 | 3/20/2024 3:23 PM | 800 | 121.45 | 167.00 | 175.60 | 0.00 | 0.00% | - | 1 | 395.34% |
Related Tickers
LRCX Lam Research Corporation
898.63
+1.55%
AMAT Applied Materials, Inc.
195.53
-0.27%
TER Teradyne, Inc.
107.94
+7.19%
ASML ASML Holding N.V.
890.48
-0.21%
ACLS Axcelis Technologies, Inc.
98.83
+0.15%
ONTO Onto Innovation Inc.
177.18
+0.24%
ACMR ACM Research, Inc.
27.90
-0.89%
AEHR Aehr Test Systems
11.01
-1.17%
NVMI Nova Ltd.
167.05
+0.29%
ENTG Entegris, Inc.
127.15
-0.54%