KLAC - KLA Corporation

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
In The Money
Show:ListStraddle
CallsforSeptember 20, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
KLAC190920C000600002019-06-10 12:12AM EDT60.0044.0756.4058.400.00-200.00%
KLAC190920C000700002019-06-10 12:12AM EDT70.0036.4945.1049.700.00-860.00%
KLAC190920C000800002019-06-07 11:05AM EDT80.0026.5035.7040.500.00--10.00%
KLAC190920C000900002019-08-19 12:04AM EDT90.0045.5465.6070.300.00---824.22%
KLAC190920C000950002019-08-13 3:52PM EDT95.0040.5253.0057.600.00-1000.00%
KLAC190920C000975002019-08-13 3:41PM EDT97.5037.7650.5055.300.00-600.00%
KLAC190920C001000002019-08-28 11:44AM EDT100.0043.5053.4058.000.00-10411.72%
KLAC190920C001050002019-08-14 2:08PM EDT105.0027.1043.2047.600.00-880.00%
KLAC190920C001100002019-09-20 11:28AM EDT110.0048.2045.2046.30+9.11+23.31%10345.31%
KLAC190920C001150002019-09-20 11:35AM EDT115.0044.3038.6043.00+8.30+23.06%50316.80%
KLAC190920C001200002019-09-19 2:05PM EDT120.0037.3033.7036.200.00-260331.25%
KLAC190920C001250002019-09-20 2:12PM EDT125.0031.4128.8031.20-1.57-4.76%160288.87%
KLAC190920C001300002019-09-20 10:11AM EDT130.0027.4025.1027.40-0.24-0.87%110251.76%
KLAC190920C001350002019-09-20 11:38AM EDT135.0022.4819.8021.20-0.52-2.26%1050.00%
KLAC190920C001400002019-09-20 12:41PM EDT140.0016.6015.1016.20-1.20-6.74%30115.63%
KLAC190920C001450002019-09-20 3:53PM EDT145.0010.939.1011.20-1.46-11.78%390124.02%
KLAC190920C001500002019-09-20 3:53PM EDT150.005.975.105.90-1.33-18.22%91065.72%
KLAC190920C001550002019-09-20 3:47PM EDT155.001.000.551.00-1.57-61.09%90022.27%
KLAC190920C001600002019-09-20 11:13AM EDT160.000.060.000.20-0.39-86.67%5044.73%
KLAC190920C001650002019-09-18 1:22PM EDT165.000.150.000.000.00-14025.00%
KLAC190920C001700002019-09-05 9:30AM EDT170.000.200.001.250.00--0138.67%
PutsforSeptember 20, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
KLAC190920P000600002019-06-07 11:05AM EDT60.000.100.000.100.00-163696.88%
KLAC190920P000650002019-06-07 11:05AM EDT65.000.150.000.150.00-15671.88%
KLAC190920P000700002019-06-12 12:01PM EDT70.000.050.000.100.00-15590.63%
KLAC190920P000750002019-07-26 11:25AM EDT75.000.050.000.100.00-10101543.75%
KLAC190920P000800002019-06-07 2:42PM EDT80.000.530.050.400.00-150603.91%
KLAC190920P000850002019-07-18 9:57AM EDT85.000.100.000.100.00-1262456.25%
KLAC190920P000875002019-07-02 12:02PM EDT87.500.270.000.000.00-1050.00%
KLAC190920P000900002019-08-02 9:59AM EDT90.000.150.000.100.00-1801415.63%
KLAC190920P000925002019-08-08 11:22AM EDT92.500.170.000.100.00-39396.88%
KLAC190920P000950002019-08-20 9:41AM EDT95.000.100.000.500.00-10469.92%
KLAC190920P000975002019-08-14 11:34AM EDT97.500.400.050.100.00-5548378.13%
KLAC190920P001000002019-09-05 12:16PM EDT100.000.060.000.650.00-20445.31%
KLAC190920P001050002019-09-05 1:08PM EDT105.000.050.000.550.00-10391.41%
KLAC190920P001100002019-09-10 1:29PM EDT110.000.080.000.550.00-10350.78%
KLAC190920P001150002019-09-10 1:29PM EDT115.000.100.000.400.00-10295.70%
KLAC190920P001200002019-09-13 9:30AM EDT120.000.030.000.000.00-1050.00%
KLAC190920P001250002019-09-17 11:00AM EDT125.000.040.000.600.00-30241.41%
KLAC190920P001300002019-09-17 11:04AM EDT130.000.050.000.250.00-140175.00%
KLAC190920P001350002019-09-19 10:46AM EDT135.000.050.000.200.00-110138.28%
KLAC190920P001400002019-09-19 1:10PM EDT140.000.050.000.050.00-11087.50%
KLAC190920P001450002019-09-19 3:17PM EDT145.000.050.000.400.00-21088.48%
KLAC190920P001500002019-09-19 2:53PM EDT150.000.050.000.050.00-6039.06%
KLAC190920P001550002019-09-20 1:57PM EDT155.000.200.000.35-0.20-50.00%20017.43%
KLAC190920P001600002019-09-19 11:21AM EDT160.002.653.605.700.00-13088.48%