Advertisement
Advertisement
KLA Corporation (KLAC)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Follow
As of 10:21AM EDT. Market open.
Advertisement
Advertisement
CallsforOctober 6, 2023
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| KLAC231006C00420000 | 2023-09-11 11:25AM EDT | 420.00 | 71.28 | 34.60 | 38.80 | 0.00 | - | - | 1 | 73.95% |
| KLAC231006C00425000 | 2023-09-26 3:29PM EDT | 425.00 | 23.50 | 29.90 | 32.30 | 0.00 | - | 1 | 1 | 58.06% |
| KLAC231006C00430000 | 2023-10-02 12:48PM EDT | 430.00 | 30.55 | 25.00 | 29.20 | 0.00 | - | 1 | 1 | 62.16% |
| KLAC231006C00437500 | 2023-09-28 9:37AM EDT | 437.50 | 14.60 | 17.90 | 21.60 | 0.00 | - | 1 | 1 | 50.49% |
| KLAC231006C00440000 | 2023-09-27 2:44PM EDT | 440.00 | 14.10 | 16.00 | 20.40 | 0.00 | - | 2 | 3 | 53.67% |
| KLAC231006C00445000 | 2023-10-03 3:39PM EDT | 445.00 | 9.20 | 12.10 | 15.50 | 0.00 | - | 1 | 12 | 59.36% |
| KLAC231006C00447500 | 2023-10-02 2:21PM EDT | 447.50 | 13.10 | 10.70 | 12.90 | 0.00 | - | 1 | 14 | 52.76% |
| KLAC231006C00450000 | 2023-10-04 9:41AM EDT | 450.00 | 10.65 | 8.90 | 10.60 | +2.75 | +34.81% | 5 | 16 | 47.80% |
| KLAC231006C00452500 | 2023-10-02 10:43AM EDT | 452.50 | 13.42 | 7.70 | 8.50 | 0.00 | - | 4 | 2 | 43.62% |
| KLAC231006C00455000 | 2023-10-03 11:45AM EDT | 455.00 | 7.30 | 6.10 | 7.00 | 0.00 | - | 1 | 17 | 42.42% |
| KLAC231006C00457500 | 2023-10-03 3:59PM EDT | 457.50 | 4.30 | 4.90 | 5.50 | 0.00 | - | 3 | 5 | 40.34% |
| KLAC231006C00460000 | 2023-10-04 9:41AM EDT | 460.00 | 4.91 | 3.90 | 4.50 | +1.49 | +43.57% | 5 | 30 | 40.43% |
| KLAC231006C00462500 | 2023-10-03 3:55PM EDT | 462.50 | 2.66 | 3.00 | 3.40 | 0.00 | - | 1 | 35 | 38.92% |
| KLAC231006C00465000 | 2023-09-29 12:58PM EDT | 465.00 | 6.30 | 2.20 | 2.65 | 0.00 | - | 6 | 21 | 38.72% |
| KLAC231006C00467500 | 2023-10-04 9:53AM EDT | 467.50 | 2.00 | 1.60 | 1.95 | -0.17 | -7.83% | 8 | 27 | 37.89% |
| KLAC231006C00470000 | 2023-10-03 3:53PM EDT | 470.00 | 1.00 | 1.10 | 1.45 | 0.00 | - | 16 | 118 | 37.63% |
| KLAC231006C00472500 | 2023-10-04 9:31AM EDT | 472.50 | 1.35 | 0.80 | 1.15 | +0.70 | +107.69% | 3 | 28 | 38.42% |
| KLAC231006C00475000 | 2023-10-04 9:54AM EDT | 475.00 | 1.03 | 0.50 | 1.00 | +0.08 | +8.42% | 1 | 38 | 40.26% |
| KLAC231006C00477500 | 2023-10-03 1:12PM EDT | 477.50 | 0.60 | 0.35 | 0.55 | 0.00 | - | 12 | 35 | 37.35% |
| KLAC231006C00480000 | 2023-10-03 3:21PM EDT | 480.00 | 0.28 | 0.25 | 0.45 | 0.00 | - | 18 | 47 | 38.57% |
| KLAC231006C00482500 | 2023-10-03 11:15AM EDT | 482.50 | 0.43 | 0.15 | 0.85 | 0.00 | - | 1 | 14 | 48.15% |
| KLAC231006C00485000 | 2023-10-03 11:08AM EDT | 485.00 | 0.29 | 0.15 | 0.80 | 0.00 | - | 20 | 61 | 50.49% |
| KLAC231006C00490000 | 2023-10-03 12:45PM EDT | 490.00 | 0.15 | 0.00 | 0.80 | 0.00 | - | 3 | 46 | 56.45% |
| KLAC231006C00495000 | 2023-10-02 9:30AM EDT | 495.00 | 0.25 | 0.00 | 0.70 | 0.00 | - | 1 | 82 | 52.54% |
| KLAC231006C00500000 | 2023-10-04 9:54AM EDT | 500.00 | 0.22 | 0.00 | 0.80 | +0.12 | +120.00% | 1 | 31 | 58.98% |
| KLAC231006C00505000 | 2023-10-03 12:01PM EDT | 505.00 | 0.05 | 0.05 | 0.80 | 0.00 | - | 1 | 58 | 64.65% |
| KLAC231006C00510000 | 2023-10-03 10:58AM EDT | 510.00 | 0.28 | 0.00 | 0.80 | 0.00 | - | 1 | 4 | 68.85% |
| KLAC231006C00515000 | 2023-09-21 3:06PM EDT | 515.00 | 0.45 | 0.00 | 0.05 | 0.00 | - | 2 | 3 | 50.78% |
| KLAC231006C00520000 | 2023-09-29 11:09AM EDT | 520.00 | 0.25 | 0.00 | 0.75 | 0.00 | - | 1 | 4 | 77.39% |
| KLAC231006C00525000 | 2023-09-25 12:56PM EDT | 525.00 | 0.43 | 0.00 | 0.75 | 0.00 | - | 2 | 1 | 81.93% |
| KLAC231006C00530000 | 2023-09-25 12:56PM EDT | 530.00 | 0.40 | 0.00 | 0.75 | 0.00 | - | 2 | 3 | 86.33% |
| KLAC231006C00535000 | 2023-10-02 9:40AM EDT | 535.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 1 | 3 | 90.72% |
| KLAC231006C00540000 | 2023-09-14 10:38AM EDT | 540.00 | 1.05 | 0.00 | 0.75 | 0.00 | - | 2 | 2 | 95.02% |
| KLAC231006C00545000 | 2023-09-21 10:46AM EDT | 545.00 | 0.20 | 0.00 | 0.75 | 0.00 | - | 1 | 13 | 99.22% |
| KLAC231006C00550000 | 2023-09-25 11:09AM EDT | 550.00 | 0.28 | 0.00 | 0.75 | 0.00 | - | 1 | 3 | 103.42% |
| KLAC231006C00555000 | 2023-09-15 3:51PM EDT | 555.00 | 0.42 | 0.00 | 0.75 | 0.00 | - | 1 | 3 | 107.52% |
| KLAC231006C00560000 | 2023-09-13 2:05PM EDT | 560.00 | 0.50 | 0.00 | 0.75 | 0.00 | - | 2 | 3 | 111.52% |
| KLAC231006C00565000 | 2023-09-05 10:33AM EDT | 565.00 | 2.55 | 0.00 | 0.75 | 0.00 | - | 1 | 1 | 115.43% |
| KLAC231006C00570000 | 2023-09-12 11:22AM EDT | 570.00 | 0.50 | 0.00 | 0.75 | 0.00 | - | 2 | 3 | 119.34% |
| KLAC231006C00620000 | 2023-08-28 2:04PM EDT | 620.00 | 0.40 | 0.00 | 1.50 | 0.00 | - | - | 4 | 172.66% |
| KLAC231006C00630000 | 2023-09-11 11:35AM EDT | 630.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 8 | 13 | 162.50% |
PutsforOctober 6, 2023
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| KLAC231006P00370000 | 2023-09-26 10:34AM EDT | 370.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 4 | 5 | 114.84% |
| KLAC231006P00380000 | 2023-09-29 11:28AM EDT | 380.00 | 0.16 | 0.00 | 0.75 | 0.00 | - | 1 | 1 | 102.05% |
| KLAC231006P00390000 | 2023-09-28 2:40PM EDT | 390.00 | 0.32 | 0.00 | 0.80 | 0.00 | - | 2 | 5 | 90.43% |
| KLAC231006P00395000 | 2023-09-28 9:58AM EDT | 395.00 | 0.30 | 0.00 | 0.50 | 0.00 | - | 3 | 4 | 77.83% |
| KLAC231006P00400000 | 2023-09-29 3:56PM EDT | 400.00 | 0.15 | 0.00 | 0.80 | 0.00 | - | 12 | 11 | 77.78% |
| KLAC231006P00405000 | 2023-09-27 3:50PM EDT | 405.00 | 1.05 | 0.00 | 0.80 | 0.00 | - | 1 | 5 | 71.48% |
| KLAC231006P00410000 | 2023-10-03 1:54PM EDT | 410.00 | 0.15 | 0.05 | 0.25 | 0.00 | - | 8 | 38 | 55.37% |
| KLAC231006P00415000 | 2023-10-03 11:34AM EDT | 415.00 | 0.20 | 0.00 | 0.85 | 0.00 | - | 31 | 46 | 59.62% |
| KLAC231006P00420000 | 2023-10-03 1:43PM EDT | 420.00 | 0.40 | 0.05 | 0.95 | 0.00 | - | 36 | 57 | 55.03% |
| KLAC231006P00425000 | 2023-10-03 2:40PM EDT | 425.00 | 0.72 | 0.10 | 1.10 | 0.00 | - | 33 | 43 | 50.49% |
| KLAC231006P00430000 | 2023-09-28 1:10PM EDT | 430.00 | 1.35 | 0.45 | 0.95 | 0.00 | - | 35 | 24 | 49.07% |
| KLAC231006P00432500 | 2023-10-03 2:40PM EDT | 432.50 | 1.47 | 0.55 | 1.00 | 0.00 | - | 1 | 2 | 46.00% |
| KLAC231006P00435000 | 2023-10-03 3:50PM EDT | 435.00 | 1.82 | 0.65 | 1.05 | 0.00 | - | 29 | 50 | 42.82% |
| KLAC231006P00437500 | 2023-10-02 12:28PM EDT | 437.50 | 1.10 | 1.00 | 1.55 | 0.00 | - | 4 | 9 | 44.26% |
| KLAC231006P00440000 | 2023-10-03 3:33PM EDT | 440.00 | 3.35 | 1.35 | 2.15 | 0.00 | - | 12 | 69 | 45.41% |
| KLAC231006P00445000 | 2023-10-02 1:57PM EDT | 445.00 | 1.90 | 2.25 | 2.70 | 0.00 | - | 1 | 27 | 40.11% |
| KLAC231006P00447500 | 2023-10-03 2:39PM EDT | 447.50 | 4.95 | 2.90 | 3.40 | 0.00 | - | 23 | 31 | 39.73% |
| KLAC231006P00450000 | 2023-10-02 3:54PM EDT | 450.00 | 3.87 | 3.50 | 4.10 | 0.00 | - | 36 | 29 | 38.50% |
| KLAC231006P00452500 | 2023-10-03 11:19AM EDT | 452.50 | 4.10 | 4.50 | 5.00 | -2.60 | -38.81% | 1 | 10 | 37.71% |
| KLAC231006P00455000 | 2023-10-03 1:55PM EDT | 455.00 | 5.07 | 5.50 | 6.10 | -3.52 | -40.98% | 1 | 31 | 37.20% |
| KLAC231006P00457500 | 2023-10-03 12:03PM EDT | 457.50 | 8.70 | 6.90 | 7.50 | 0.00 | - | 1 | 11 | 37.53% |
| KLAC231006P00460000 | 2023-10-03 11:42AM EDT | 460.00 | 10.18 | 8.20 | 8.90 | 0.00 | - | 4 | 52 | 36.88% |
| KLAC231006P00462500 | 2023-10-03 2:51PM EDT | 462.50 | 13.30 | 9.80 | 10.60 | 0.00 | - | 5 | 10 | 37.16% |
| KLAC231006P00465000 | 2023-10-03 10:01AM EDT | 465.00 | 11.77 | 11.40 | 12.50 | +2.57 | +27.93% | 2 | 25 | 37.92% |
| KLAC231006P00467500 | 2023-09-29 2:25PM EDT | 467.50 | 12.47 | 11.80 | 14.40 | 0.00 | - | 6 | 4 | 37.81% |
| KLAC231006P00470000 | 2023-10-03 11:51AM EDT | 470.00 | 17.50 | 12.70 | 16.80 | 0.00 | - | 12 | 49 | 41.16% |
| KLAC231006P00472500 | 2023-10-03 10:03AM EDT | 472.50 | 14.70 | 14.40 | 18.70 | 0.00 | - | 1 | 5 | 39.37% |
| KLAC231006P00475000 | 2023-09-29 10:27AM EDT | 475.00 | 12.50 | 18.20 | 21.30 | 0.00 | - | 4 | 6 | 44.07% |
| KLAC231006P00477500 | 2023-09-29 10:42AM EDT | 477.50 | 14.00 | 19.30 | 24.80 | 0.00 | - | 2 | 2 | 57.57% |
| KLAC231006P00480000 | 2023-10-04 9:30AM EDT | 480.00 | 24.10 | 22.10 | 26.00 | -2.94 | -10.87% | 1 | 16 | 47.51% |
| KLAC231006P00482500 | 2023-09-25 3:54PM EDT | 482.50 | 30.50 | 25.70 | 28.50 | 0.00 | - | 2 | 2 | 50.78% |
| KLAC231006P00485000 | 2023-10-02 11:52AM EDT | 485.00 | 23.91 | 25.90 | 31.10 | 0.00 | - | 3 | 8 | 55.32% |
| KLAC231006P00490000 | 2023-09-26 10:01AM EDT | 490.00 | 42.65 | 32.70 | 36.20 | 0.00 | - | 1 | 0 | 63.04% |
| KLAC231006P00495000 | 2023-09-21 3:09PM EDT | 495.00 | 47.78 | 38.60 | 41.20 | 0.00 | - | 2 | 0 | 69.21% |
| KLAC231006P00500000 | 2023-09-27 2:47PM EDT | 500.00 | 53.40 | 43.40 | 45.80 | 0.00 | - | 12 | 0 | 68.60% |
| KLAC231006P00505000 | 2023-09-14 11:01AM EDT | 505.00 | 23.50 | 47.10 | 50.80 | 0.00 | - | 2 | 0 | 74.12% |
| KLAC231006P00530000 | 2023-09-08 1:28PM EDT | 530.00 | 36.40 | 71.90 | 76.60 | 0.00 | - | 1 | 0 | 115.14% |
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
© 2023 Yahoo. All rights reserved.
