NasdaqGS - Delayed Quote • USD
KLA Corporation (KLAC)
At close: April 24 at 4:00 PM EDT
Pre-Market: 4:54 AM EDT
| 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 | 0.00 | 0.00 | 0.00 | 0.00% | - | 0 | 0.00% |
| KLAC240426C00580000 | 4/19/2024 4:50 PM | 580 | 56.99 | 0.00 | 0.00 | 0.00 | 0.00% | 4 | 0 | 0.00% |
| KLAC240426C00600000 | 4/22/2024 3:19 PM | 600 | 34.60 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 0.00% |
| KLAC240426C00620000 | 4/24/2024 4:12 PM | 620 | 35.40 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 0.00% |
| KLAC240426C00625000 | 4/22/2024 3:18 PM | 625 | 18.60 | 0.00 | 0.00 | 0.00 | 0.00% | 4 | 0 | 0.00% |
| KLAC240426C00630000 | 4/23/2024 3:39 PM | 630 | 26.60 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 0.00% |
| KLAC240426C00635000 | 4/22/2024 4:11 PM | 635 | 15.93 | 0.00 | 0.00 | 0.00 | 0.00% | 7 | 0 | 0.00% |
| KLAC240426C00640000 | 4/24/2024 5:33 PM | 640 | 23.05 | 0.00 | 0.00 | 0.00 | 0.00% | 7 | 0 | 0.00% |
| KLAC240426C00645000 | 4/24/2024 7:45 PM | 645 | 21.20 | 0.00 | 0.00 | 0.00 | 0.00% | 3 | 0 | 0.00% |
| KLAC240426C00650000 | 4/24/2024 7:55 PM | 650 | 19.60 | 0.00 | 0.00 | 0.00 | 0.00% | 13 | 0 | 0.00% |
| KLAC240426C00655000 | 4/24/2024 7:59 PM | 655 | 17.10 | 0.00 | 0.00 | 0.00 | 0.00% | 15 | 0 | 0.00% |
| KLAC240426C00660000 | 4/24/2024 7:55 PM | 660 | 14.50 | 0.00 | 0.00 | 0.00 | 0.00% | 22 | 0 | 1.56% |
| KLAC240426C00665000 | 4/24/2024 7:42 PM | 665 | 11.80 | 0.00 | 0.00 | 0.00 | 0.00% | 29 | 0 | 3.13% |
| KLAC240426C00670000 | 4/24/2024 7:47 PM | 670 | 9.85 | 0.00 | 0.00 | 0.00 | 0.00% | 50 | 0 | 6.25% |
| KLAC240426C00675000 | 4/24/2024 7:51 PM | 675 | 8.51 | 0.00 | 0.00 | 0.00 | 0.00% | 15 | 0 | 6.25% |
| KLAC240426C00677500 | 4/24/2024 7:28 PM | 677.5 | 7.20 | 0.00 | 0.00 | 0.00 | 0.00% | 8 | 0 | 12.50% |
| KLAC240426C00680000 | 4/24/2024 7:57 PM | 680 | 7.70 | 0.00 | 0.00 | 0.00 | 0.00% | 271 | 0 | 12.50% |
| KLAC240426C00682500 | 4/24/2024 7:33 PM | 682.5 | 5.90 | 0.00 | 0.00 | 0.00 | 0.00% | 7 | 0 | 12.50% |
| KLAC240426C00685000 | 4/24/2024 7:48 PM | 685 | 5.80 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 12.50% |
| KLAC240426C00687500 | 4/22/2024 5:27 PM | 687.5 | 1.90 | 0.00 | 0.00 | 0.00 | 0.00% | 6 | 0 | 12.50% |
| KLAC240426C00690000 | 4/24/2024 5:59 PM | 690 | 3.62 | 0.00 | 0.00 | 0.00 | 0.00% | 15 | 0 | 12.50% |
| KLAC240426C00692500 | 4/16/2024 1:52 PM | 692.5 | 20.30 | 0.00 | 0.00 | 0.00 | 0.00% | - | 0 | 12.50% |
| KLAC240426C00695000 | 4/24/2024 2:36 PM | 695 | 4.10 | 0.00 | 0.00 | 0.00 | 0.00% | 2 | 0 | 12.50% |
| KLAC240426C00697500 | 4/24/2024 2:43 PM | 697.5 | 3.20 | 0.00 | 0.00 | 0.00 | 0.00% | 3 | 0 | 12.50% |
| KLAC240426C00700000 | 4/24/2024 7:56 PM | 700 | 2.80 | 0.00 | 0.00 | 0.00 | 0.00% | 45 | 0 | 25.00% |
| KLAC240426C00702500 | 4/24/2024 2:36 PM | 702.5 | 2.85 | 0.00 | 0.00 | 0.00 | 0.00% | 2 | 0 | 25.00% |
| KLAC240426C00705000 | 4/24/2024 7:59 PM | 705 | 2.50 | 0.00 | 0.00 | 0.00 | 0.00% | 4 | 0 | 25.00% |
| KLAC240426C00710000 | 4/24/2024 7:52 PM | 710 | 1.84 | 0.00 | 0.00 | 0.00 | 0.00% | 25 | 0 | 25.00% |
| KLAC240426C00715000 | 4/24/2024 7:44 PM | 715 | 1.32 | 0.00 | 0.00 | 0.00 | 0.00% | 6 | 0 | 25.00% |
| KLAC240426C00720000 | 4/24/2024 2:41 PM | 720 | 0.90 | 0.00 | 0.00 | 0.00 | 0.00% | 2 | 0 | 25.00% |
| KLAC240426C00725000 | 4/24/2024 7:47 PM | 725 | 0.85 | 0.00 | 0.00 | 0.00 | 0.00% | 11 | 0 | 25.00% |
| KLAC240426C00730000 | 4/18/2024 7:22 PM | 730 | 1.32 | 0.00 | 0.00 | 0.00 | 0.00% | 9 | 0 | 25.00% |
| KLAC240426C00735000 | 4/23/2024 5:47 PM | 735 | 0.05 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 25.00% |
| KLAC240426C00740000 | 4/19/2024 7:01 PM | 740 | 0.15 | 0.00 | 0.00 | 0.00 | 0.00% | 4 | 0 | 25.00% |
| KLAC240426C00745000 | 4/17/2024 2:17 PM | 745 | 3.31 | 0.00 | 0.00 | 0.00 | 0.00% | - | 0 | 25.00% |
| KLAC240426C00750000 | 4/24/2024 7:51 PM | 750 | 0.25 | 0.00 | 0.00 | 0.00 | 0.00% | 9 | 0 | 25.00% |
| KLAC240426C00755000 | 4/18/2024 5:18 PM | 755 | 0.53 | 0.00 | 0.00 | 0.00 | 0.00% | - | 0 | 50.00% |
| KLAC240426C00760000 | 4/19/2024 5:23 PM | 760 | 0.20 | 0.00 | 0.00 | 0.00 | 0.00% | 2 | 0 | 50.00% |
| KLAC240426C00770000 | 4/16/2024 6:36 PM | 770 | 3.42 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 50.00% |
| KLAC240426C00775000 | 4/22/2024 2:51 PM | 775 | 0.09 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 50.00% |
| KLAC240426C00780000 | 4/19/2024 6:43 PM | 780 | 0.10 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 50.00% |
| KLAC240426C00790000 | 4/16/2024 5:00 PM | 790 | 2.10 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 50.00% |
| KLAC240426C00800000 | 4/11/2024 2:43 PM | 800 | 2.00 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 50.00% |
| KLAC240426C00810000 | 4/23/2024 2:13 PM | 810 | 0.21 | 0.00 | 0.00 | 0.00 | 0.00% | 2 | 0 | 50.00% |
| KLAC240426C00820000 | 4/19/2024 2:13 PM | 820 | 0.05 | 0.00 | 0.00 | 0.00 | 0.00% | 49 | 0 | 50.00% |
| KLAC240426C00830000 | 4/19/2024 2:10 PM | 830 | 0.05 | 0.00 | 0.00 | 0.00 | 0.00% | 10 | 0 | 50.00% |
| KLAC240426C00900000 | 3/8/2024 2:30 PM | 900 | 3.30 | 0.00 | 1.50 | 0.00 | 0.00% | 10 | 10 | 203.13% |
| KLAC240426C00930000 | 3/19/2024 2:26 PM | 930 | 0.45 | 0.00 | 1.60 | 0.00 | 0.00% | 1 | 1 | 222.56% |
| KLAC240426C00940000 | 4/16/2024 2:11 PM | 940 | 0.30 | 0.00 | 0.00 | 0.00 | 0.00% | 8 | 0 | 50.00% |
| 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 | 0.00 | 0.00 | 0.00% | 1 | 0 | 50.00% |
| KLAC240426P00530000 | 4/24/2024 1:32 PM | 530 | 0.05 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 50.00% |
| KLAC240426P00540000 | 4/22/2024 2:57 PM | 540 | 0.60 | 0.00 | 0.00 | 0.00 | 0.00% | 3 | 0 | 50.00% |
| KLAC240426P00550000 | 4/23/2024 2:38 PM | 550 | 0.15 | 0.00 | 0.00 | 0.00 | 0.00% | 3 | 0 | 50.00% |
| KLAC240426P00555000 | 4/24/2024 2:16 PM | 555 | 0.65 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 50.00% |
| KLAC240426P00560000 | 4/22/2024 2:53 PM | 560 | 1.60 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 50.00% |
| KLAC240426P00565000 | 4/23/2024 2:38 PM | 565 | 0.60 | 0.00 | 0.00 | 0.00 | 0.00% | 3 | 0 | 50.00% |
| KLAC240426P00570000 | 4/23/2024 4:54 PM | 570 | 0.40 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 50.00% |
| KLAC240426P00575000 | 4/24/2024 3:53 PM | 575 | 0.50 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 50.00% |
| KLAC240426P00580000 | 4/22/2024 2:05 PM | 580 | 2.30 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 25.00% |
| KLAC240426P00585000 | 4/24/2024 6:09 PM | 585 | 0.61 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 25.00% |
| KLAC240426P00590000 | 4/24/2024 6:20 PM | 590 | 0.95 | 0.00 | 0.00 | 0.00 | 0.00% | 6 | 0 | 25.00% |
| KLAC240426P00595000 | 4/24/2024 2:14 PM | 595 | 0.60 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 25.00% |
| KLAC240426P00600000 | 4/24/2024 7:56 PM | 600 | 1.51 | 0.00 | 0.00 | 0.00 | 0.00% | 230 | 0 | 25.00% |
| KLAC240426P00605000 | 4/24/2024 7:47 PM | 605 | 1.90 | 0.00 | 0.00 | 0.00 | 0.00% | 9 | 0 | 25.00% |
| KLAC240426P00610000 | 4/23/2024 4:30 PM | 610 | 3.20 | 0.00 | 0.00 | 0.00 | 0.00% | 2 | 0 | 25.00% |
| KLAC240426P00615000 | 4/24/2024 3:57 PM | 615 | 3.30 | 0.00 | 0.00 | 0.00 | 0.00% | 2 | 0 | 25.00% |
| KLAC240426P00620000 | 4/24/2024 7:44 PM | 620 | 3.88 | 0.00 | 0.00 | 0.00 | 0.00% | 15 | 0 | 12.50% |
| KLAC240426P00625000 | 4/24/2024 7:59 PM | 625 | 4.79 | 0.00 | 0.00 | 0.00 | 0.00% | 18 | 0 | 12.50% |
| KLAC240426P00630000 | 4/24/2024 7:52 PM | 630 | 5.89 | 0.00 | 0.00 | 0.00 | 0.00% | 145 | 0 | 12.50% |
| KLAC240426P00635000 | 4/24/2024 7:51 PM | 635 | 7.08 | 0.00 | 0.00 | 0.00 | 0.00% | 169 | 0 | 12.50% |
| KLAC240426P00640000 | 4/24/2024 7:54 PM | 640 | 8.90 | 0.00 | 0.00 | 0.00 | 0.00% | 17 | 0 | 6.25% |
| KLAC240426P00645000 | 4/24/2024 7:54 PM | 645 | 10.80 | 0.00 | 0.00 | 0.00 | 0.00% | 9 | 0 | 6.25% |
| KLAC240426P00650000 | 4/24/2024 7:54 PM | 650 | 12.90 | 0.00 | 0.00 | 0.00 | 0.00% | 9 | 0 | 3.13% |
| KLAC240426P00655000 | 4/24/2024 7:50 PM | 655 | 15.22 | 0.00 | 0.00 | 0.00 | 0.00% | 3 | 0 | 0.78% |
| KLAC240426P00660000 | 4/24/2024 7:50 PM | 660 | 17.20 | 0.00 | 0.00 | 0.00 | 0.00% | 15 | 0 | 0.00% |
| KLAC240426P00665000 | 4/24/2024 7:11 PM | 665 | 22.50 | 0.00 | 0.00 | 0.00 | 0.00% | 15 | 0 | 0.00% |
| KLAC240426P00670000 | 4/24/2024 6:25 PM | 670 | 25.50 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 0.00% |
| KLAC240426P00675000 | 4/24/2024 4:55 PM | 675 | 30.76 | 0.00 | 0.00 | 0.00 | 0.00% | 2 | 0 | 0.00% |
| KLAC240426P00677500 | 4/18/2024 3:56 PM | 677.5 | 32.05 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 0.00% |
| KLAC240426P00680000 | 4/22/2024 2:15 PM | 680 | 48.50 | 0.00 | 0.00 | 0.00 | 0.00% | 2 | 0 | 0.00% |
| KLAC240426P00682500 | 4/12/2024 6:34 PM | 682.5 | 24.96 | 0.00 | 0.00 | 0.00 | 0.00% | 3 | 0 | 0.00% |
| KLAC240426P00685000 | 4/24/2024 1:42 PM | 685 | 28.00 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 0.00% |
| KLAC240426P00687500 | 4/24/2024 1:42 PM | 687.5 | 29.25 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 0.00% |
| KLAC240426P00690000 | 4/23/2024 4:35 PM | 690 | 41.10 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 0.00% |
| KLAC240426P00692500 | 4/15/2024 4:22 PM | 692.5 | 23.80 | 0.00 | 0.00 | 0.00 | 0.00% | - | 0 | 0.00% |
| KLAC240426P00695000 | 4/24/2024 2:36 PM | 695 | 36.60 | 0.00 | 0.00 | 0.00 | 0.00% | 2 | 0 | 0.00% |
| KLAC240426P00697500 | 4/24/2024 2:36 PM | 697.5 | 38.50 | 0.00 | 0.00 | 0.00 | 0.00% | 2 | 0 | 0.00% |
| KLAC240426P00700000 | 4/24/2024 6:32 PM | 700 | 51.50 | 0.00 | 0.00 | 0.00 | 0.00% | 3 | 0 | 0.00% |
| KLAC240426P00702500 | 4/24/2024 2:36 PM | 702.5 | 42.80 | 0.00 | 0.00 | 0.00 | 0.00% | 2 | 0 | 0.00% |
| KLAC240426P00705000 | 4/24/2024 2:36 PM | 705 | 45.00 | 0.00 | 0.00 | 0.00 | 0.00% | 2 | 0 | 0.00% |
| KLAC240426P00710000 | 4/24/2024 2:36 PM | 710 | 49.30 | 0.00 | 0.00 | 0.00 | 0.00% | 2 | 0 | 0.00% |
| KLAC240426P00715000 | 4/24/2024 2:36 PM | 715 | 53.90 | 0.00 | 0.00 | 0.00 | 0.00% | 2 | 0 | 0.00% |
| KLAC240426P00720000 | 4/24/2024 2:36 PM | 720 | 58.50 | 0.00 | 0.00 | 0.00 | 0.00% | 2 | 0 | 0.00% |
| KLAC240426P00725000 | 4/17/2024 2:34 PM | 725 | 58.20 | 0.00 | 0.00 | 0.00 | 0.00% | - | 0 | 0.00% |
| KLAC240426P00750000 | 3/20/2024 3:23 PM | 750 | 76.60 | 119.30 | 126.00 | 0.00 | 0.00% | - | 1 | 317.07% |
| KLAC240426P00770000 | 4/15/2024 1:42 PM | 770 | 78.22 | 0.00 | 0.00 | 0.00 | 0.00% | - | 0 | 0.00% |
| KLAC240426P00800000 | 3/20/2024 3:23 PM | 800 | 121.45 | 167.00 | 175.60 | 0.00 | 0.00% | - | 1 | 373.95% |
Related Tickers
LRCX Lam Research Corporation
884.89
-0.29%
AMAT Applied Materials, Inc.
196.06
+1.46%
TER Teradyne, Inc.
100.70
+0.85%
ASML ASML Holding N.V.
892.32
-1.03%
ACLS Axcelis Technologies, Inc.
98.68
+1.48%
ONTO Onto Innovation Inc.
176.76
+0.37%
ACMR ACM Research, Inc.
28.15
+2.77%
AEHR Aehr Test Systems
11.14
+5.49%
NVMI Nova Ltd.
166.57
-0.96%
ENTG Entegris, Inc.
127.84
+1.32%