Advertisement
KLA Corporation (KLAC)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Follow
As of 12:03PM EST. Market open.
Advertisement
CallsforJanuary 17, 2025
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| KLAC250117C00135000 | 2022-11-04 11:38AM EST | 135.00 | 199.27 | 259.30 | 266.80 | 0.00 | - | 2 | 0 | 0.00% |
| KLAC250117C00140000 | 2022-11-04 11:38AM EST | 140.00 | 195.27 | 254.50 | 262.80 | 0.00 | - | 2 | 0 | 0.00% |
| KLAC250117C00155000 | 2023-11-13 2:41PM EST | 155.00 | 377.03 | 381.40 | 388.10 | 0.00 | - | 8 | 0 | 69.51% |
| KLAC250117C00165000 | 2023-11-13 2:41PM EST | 165.00 | 367.70 | 371.60 | 379.30 | 0.00 | - | 8 | 12 | 68.53% |
| KLAC250117C00175000 | 2022-12-07 3:11PM EST | 175.00 | 227.00 | 232.60 | 241.00 | 0.00 | - | 2 | 3 | 0.00% |
| KLAC250117C00180000 | 2023-04-27 10:37AM EST | 180.00 | 208.50 | 288.50 | 294.70 | 0.00 | - | 1 | 3 | 0.00% |
| KLAC250117C00190000 | 2023-03-08 3:56PM EST | 190.00 | 215.17 | 197.30 | 203.60 | 0.00 | - | - | 0 | 0.00% |
| KLAC250117C00195000 | 2022-09-14 8:33AM EST | 195.00 | 172.00 | 0.00 | 0.00 | 0.00 | - | 2 | 3 | 0.00% |
| KLAC250117C00200000 | 2023-11-14 11:22AM EST | 200.00 | 349.15 | 338.00 | 347.00 | 0.00 | - | 8 | 5 | 63.22% |
| KLAC250117C00210000 | 2023-11-06 11:22AM EST | 210.00 | 298.50 | 329.50 | 337.00 | 0.00 | - | 2 | 1 | 62.00% |
| KLAC250117C00220000 | 2022-10-12 9:53AM EST | 220.00 | 102.85 | 184.50 | 192.20 | 0.00 | - | - | 1 | 0.00% |
| KLAC250117C00230000 | 2023-09-27 8:45AM EST | 230.00 | 238.00 | 237.70 | 245.10 | 0.00 | - | 1 | 1 | 0.00% |
| KLAC250117C00250000 | 2023-11-15 11:40AM EST | 250.00 | 310.10 | 292.10 | 299.30 | 0.00 | - | 1 | 24 | 55.83% |
| KLAC250117C00260000 | 2023-05-16 11:33AM EST | 260.00 | 178.50 | 231.00 | 238.90 | 0.00 | - | 2 | 4 | 0.00% |
| KLAC250117C00270000 | 2023-05-18 9:34AM EST | 270.00 | 181.80 | 215.00 | 224.00 | 0.00 | - | 1 | 2 | 0.00% |
| KLAC250117C00280000 | 2023-09-20 8:45AM EST | 280.00 | 205.80 | 202.80 | 208.50 | 0.00 | - | 2 | 2 | 0.00% |
| KLAC250117C00290000 | 2023-10-27 12:18PM EST | 290.00 | 190.30 | 278.40 | 285.80 | 0.00 | - | 1 | 0 | 73.69% |
| KLAC250117C00300000 | 2023-11-03 10:28AM EST | 300.00 | 219.15 | 262.80 | 269.70 | 0.00 | - | 20 | 25 | 65.59% |
| KLAC250117C00310000 | 2023-04-25 12:00PM EST | 310.00 | 104.60 | 160.00 | 164.80 | 0.00 | - | 1 | 1 | 0.00% |
| KLAC250117C00320000 | 2022-09-14 8:33AM EST | 320.00 | 100.00 | 59.60 | 64.60 | 0.00 | - | 5 | 5 | 0.00% |
| KLAC250117C00330000 | 2023-10-24 1:09PM EST | 330.00 | 172.35 | 243.60 | 250.10 | 0.00 | - | 1 | 8 | 65.95% |
| KLAC250117C00340000 | 2023-11-02 9:02AM EST | 340.00 | 178.00 | 227.10 | 235.80 | 0.00 | - | 1 | 1 | 59.17% |
| KLAC250117C00350000 | 2023-11-02 9:02AM EST | 350.00 | 170.60 | 219.20 | 227.20 | 0.00 | - | 1 | 6 | 57.91% |
| KLAC250117C00360000 | 2023-11-20 1:04PM EST | 360.00 | 222.00 | 201.50 | 205.10 | 0.00 | - | 5 | 6 | 49.52% |
| KLAC250117C00370000 | 2023-11-02 9:02AM EST | 370.00 | 155.90 | 205.30 | 210.60 | 0.00 | - | 2 | 6 | 56.18% |
| KLAC250117C00380000 | 2023-10-03 10:30AM EST | 380.00 | 130.00 | 146.00 | 153.50 | 0.00 | - | 1 | 6 | 0.00% |
| KLAC250117C00390000 | 2023-09-18 10:07AM EST | 390.00 | 124.26 | 137.90 | 143.40 | 0.00 | - | 1 | 3 | 0.00% |
| KLAC250117C00400000 | 2023-11-03 9:08AM EST | 400.00 | 145.65 | 180.40 | 187.30 | 0.00 | - | 1 | 20 | 52.52% |
| KLAC250117C00410000 | 2023-11-13 2:09PM EST | 410.00 | 162.77 | 162.20 | 168.40 | 0.00 | - | 1 | 7 | 46.83% |
| KLAC250117C00420000 | 2023-10-27 12:00PM EST | 420.00 | 104.63 | 171.00 | 178.10 | 0.00 | - | 1 | 0 | 53.84% |
| KLAC250117C00430000 | 2023-10-27 12:00PM EST | 430.00 | 99.23 | 164.70 | 170.30 | 0.00 | - | 1 | 0 | 52.97% |
| KLAC250117C00440000 | 2023-07-18 12:30PM EST | 440.00 | 115.83 | 110.40 | 115.90 | 0.00 | - | 1 | 4 | 26.93% |
| KLAC250117C00450000 | 2023-12-06 9:56AM EST | 450.00 | 140.00 | 134.00 | 141.00 | +47.00 | +50.54% | 1 | 244 | 44.56% |
| KLAC250117C00460000 | 2023-11-13 10:19AM EST | 460.00 | 128.30 | 127.40 | 132.60 | 0.00 | - | 1 | 36 | 43.03% |
| KLAC250117C00470000 | 2023-12-06 9:52AM EST | 470.00 | 127.75 | 122.20 | 125.60 | +21.94 | +20.74% | 1 | 69 | 42.19% |
| KLAC250117C00480000 | 2023-11-15 10:56AM EST | 480.00 | 131.65 | 116.00 | 119.80 | 0.00 | - | 20 | 166 | 41.89% |
| KLAC250117C00490000 | 2023-12-04 10:56AM EST | 490.00 | 106.70 | 109.70 | 112.90 | 0.00 | - | 10 | 187 | 40.98% |
| KLAC250117C00500000 | 2023-11-17 9:47AM EST | 500.00 | 115.33 | 104.10 | 107.30 | 0.00 | - | 1 | 52 | 40.63% |
| KLAC250117C00510000 | 2023-10-11 12:07PM EST | 510.00 | 73.78 | 101.00 | 106.80 | 0.00 | - | 6 | 63 | 42.59% |
| KLAC250117C00520000 | 2023-11-10 12:58PM EST | 520.00 | 94.55 | 89.70 | 97.30 | 0.00 | - | 12 | 32 | 40.26% |
| KLAC250117C00530000 | 2023-11-16 3:44PM EST | 530.00 | 100.59 | 86.00 | 90.10 | 0.00 | - | 2 | 37 | 38.97% |
| KLAC250117C00540000 | 2023-11-28 10:13AM EST | 540.00 | 94.60 | 80.10 | 86.20 | 0.00 | - | 6 | 153 | 39.10% |
| KLAC250117C00560000 | 2023-11-30 3:54PM EST | 560.00 | 81.00 | 70.10 | 75.40 | 0.00 | - | 4 | 127 | 37.80% |
| KLAC250117C00580000 | 2023-11-30 1:04PM EST | 580.00 | 68.60 | 62.90 | 69.30 | 0.00 | - | 3 | 31 | 38.31% |
| KLAC250117C00600000 | 2023-12-04 10:42AM EST | 600.00 | 55.50 | 56.90 | 60.70 | 0.00 | - | 11 | 32 | 37.42% |
| KLAC250117C00620000 | 2023-11-21 11:53AM EST | 620.00 | 60.60 | 49.60 | 51.80 | 0.00 | - | 1 | 20 | 36.12% |
| KLAC250117C00640000 | 2023-11-29 1:17PM EST | 640.00 | 49.50 | 43.20 | 45.80 | 0.00 | - | 2 | 7 | 35.84% |
| KLAC250117C00660000 | 2023-12-04 9:35AM EST | 660.00 | 41.15 | 36.20 | 38.90 | 0.00 | - | 2 | 80 | 34.87% |
| KLAC250117C00680000 | 2023-11-16 1:40PM EST | 680.00 | 40.55 | 31.60 | 33.90 | 0.00 | - | 1 | 19 | 34.53% |
| KLAC250117C00700000 | 2023-11-10 1:06PM EST | 700.00 | 30.20 | 28.00 | 29.80 | 0.00 | - | 30 | 33 | 34.39% |
| KLAC250117C00720000 | 2023-11-24 11:32AM EST | 720.00 | 31.00 | 24.30 | 27.20 | 0.00 | - | 15 | 36 | 34.81% |
| KLAC250117C00740000 | 2023-10-23 10:07AM EST | 740.00 | 14.80 | 26.90 | 28.20 | 0.00 | - | 1 | 14 | 37.05% |
| KLAC250117C00760000 | 2023-12-04 10:56AM EST | 760.00 | 18.30 | 16.20 | 19.60 | 0.00 | - | 1 | 34 | 33.73% |
| KLAC250117C00780000 | 2023-11-27 1:58PM EST | 780.00 | 21.80 | 15.10 | 16.00 | 0.00 | - | 1 | 1 | 32.90% |
| KLAC250117C00800000 | 2023-12-06 10:58AM EST | 800.00 | 13.48 | 12.50 | 14.40 | -3.52 | -20.71% | 2 | 1 | 33.17% |
| KLAC250117C00820000 | 2023-12-06 10:58AM EST | 820.00 | 12.07 | 10.70 | 13.00 | +0.81 | +7.19% | 2 | 13 | 33.44% |
PutsforJanuary 17, 2025
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| KLAC250117P00135000 | 2023-11-15 3:49PM EST | 135.00 | 0.45 | 0.00 | 1.35 | 0.00 | - | 1 | 103 | 57.93% |
| KLAC250117P00140000 | 2023-12-04 12:29PM EST | 140.00 | 0.41 | 0.20 | 1.35 | 0.00 | - | 2 | 10 | 57.52% |
| KLAC250117P00145000 | 2022-12-21 9:30AM EST | 145.00 | 6.45 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 25.00% |
| KLAC250117P00150000 | 2023-10-26 10:36AM EST | 150.00 | 1.96 | 0.00 | 3.30 | 0.00 | - | 1 | 0 | 61.26% |
| KLAC250117P00155000 | 2023-10-26 10:36AM EST | 155.00 | 2.00 | 0.05 | 3.30 | 0.00 | - | 2 | 0 | 59.90% |
| KLAC250117P00160000 | 2023-10-26 10:38AM EST | 160.00 | 2.20 | 0.05 | 3.40 | 0.00 | - | 4 | 0 | 58.73% |
| KLAC250117P00165000 | 2023-04-19 11:20AM EST | 165.00 | 6.90 | 3.30 | 6.00 | 0.00 | - | 1 | 3 | 68.97% |
| KLAC250117P00170000 | 2023-09-05 10:52AM EST | 170.00 | 2.00 | 0.20 | 4.20 | 0.00 | - | 3 | 13 | 58.31% |
| KLAC250117P00175000 | 2023-09-08 12:56PM EST | 175.00 | 3.10 | 0.65 | 4.10 | 0.00 | - | 1 | 14 | 57.71% |
| KLAC250117P00180000 | 2023-02-17 12:45PM EST | 180.00 | 8.30 | 7.10 | 10.60 | 0.00 | - | 1 | 4 | 74.58% |
| KLAC250117P00185000 | 2023-10-13 9:20AM EST | 185.00 | 2.03 | 0.45 | 4.50 | 0.00 | - | 3 | 2 | 55.45% |
| KLAC250117P00190000 | 2023-04-25 2:13PM EST | 190.00 | 9.45 | 4.10 | 8.40 | 0.00 | - | 1 | 3 | 65.45% |
| KLAC250117P00195000 | 2023-03-01 10:37AM EST | 195.00 | 9.90 | 6.40 | 11.60 | 0.00 | - | 12 | 14 | 69.91% |
| KLAC250117P00200000 | 2023-08-08 9:58AM EST | 200.00 | 4.80 | 2.90 | 5.00 | 0.00 | - | 2 | 7 | 56.57% |
| KLAC250117P00210000 | 2023-11-15 1:37PM EST | 210.00 | 2.05 | 0.00 | 3.30 | 0.00 | - | 1 | 8 | 52.11% |
| KLAC250117P00220000 | 2023-11-21 1:38PM EST | 220.00 | 2.00 | 1.20 | 3.80 | 0.00 | - | 1 | 18 | 51.20% |
| KLAC250117P00230000 | 2023-10-26 8:32AM EST | 230.00 | 6.00 | 0.75 | 5.40 | 0.00 | - | 2 | 0 | 52.76% |
| KLAC250117P00240000 | 2023-11-30 11:22AM EST | 240.00 | 2.85 | 0.10 | 3.20 | 0.00 | - | 1 | 39 | 45.11% |
| KLAC250117P00250000 | 2023-10-26 11:15AM EST | 250.00 | 8.30 | 1.05 | 5.00 | 0.00 | - | 1 | 36 | 47.35% |
| KLAC250117P00260000 | 2023-11-27 10:05AM EST | 260.00 | 3.21 | 0.30 | 4.20 | 0.00 | - | 10 | 33 | 43.51% |
| KLAC250117P00270000 | 2023-07-27 8:43AM EST | 270.00 | 9.90 | 10.10 | 12.20 | 0.00 | - | 10 | 14 | 53.02% |
| KLAC250117P00280000 | 2023-11-27 10:05AM EST | 280.00 | 4.18 | 0.80 | 5.40 | 0.00 | - | 10 | 43 | 41.96% |
| KLAC250117P00290000 | 2023-07-19 10:41AM EST | 290.00 | 14.30 | 14.30 | 15.60 | 0.00 | - | 4 | 27 | 53.01% |
| KLAC250117P00300000 | 2023-11-08 1:54PM EST | 300.00 | 8.50 | 5.40 | 6.80 | 0.00 | - | 16 | 234 | 40.40% |
| KLAC250117P00310000 | 2023-11-24 12:00PM EST | 310.00 | 6.40 | 6.50 | 7.90 | 0.00 | - | 14 | 29 | 40.07% |
| KLAC250117P00320000 | 2023-11-17 1:25PM EST | 320.00 | 8.70 | 7.60 | 8.80 | 0.00 | - | 1 | 20 | 39.33% |
| KLAC250117P00330000 | 2023-11-07 10:27AM EST | 330.00 | 12.20 | 7.30 | 9.80 | 0.00 | - | 1 | 20 | 38.64% |
| KLAC250117P00340000 | 2023-11-28 12:18PM EST | 340.00 | 9.51 | 10.10 | 11.10 | 0.00 | - | 6 | 33 | 38.19% |
| KLAC250117P00350000 | 2023-11-28 2:04PM EST | 350.00 | 11.20 | 11.10 | 12.10 | 0.00 | - | 1 | 125 | 37.33% |
| KLAC250117P00360000 | 2023-12-06 9:33AM EST | 360.00 | 12.20 | 12.70 | 13.50 | -0.90 | -6.87% | 10 | 232 | 36.79% |
| KLAC250117P00370000 | 2023-11-10 11:13AM EST | 370.00 | 16.75 | 14.10 | 15.00 | 0.00 | - | 1 | 106 | 36.24% |
| KLAC250117P00380000 | 2023-12-04 2:45PM EST | 380.00 | 16.00 | 15.10 | 16.60 | 0.00 | - | 1 | 33 | 35.68% |
| KLAC250117P00390000 | 2023-11-07 10:27AM EST | 390.00 | 23.70 | 17.10 | 19.80 | 0.00 | - | 1 | 20 | 36.23% |
| KLAC250117P00400000 | 2023-11-30 1:04PM EST | 400.00 | 19.60 | 18.30 | 20.30 | 0.00 | - | 1 | 87 | 34.66% |
| KLAC250117P00410000 | 2023-11-28 3:04PM EST | 410.00 | 20.41 | 20.50 | 22.40 | 0.00 | - | 3 | 39 | 34.18% |
| KLAC250117P00420000 | 2023-12-04 2:42PM EST | 420.00 | 23.50 | 22.80 | 24.60 | 0.00 | - | 1 | 51 | 33.67% |
| KLAC250117P00430000 | 2023-11-20 12:40PM EST | 430.00 | 25.00 | 26.30 | 26.90 | 0.00 | - | 50 | 65 | 33.14% |
| KLAC250117P00440000 | 2023-12-06 9:33AM EST | 440.00 | 27.20 | 28.70 | 29.40 | -10.81 | -28.44% | 10 | 62 | 32.63% |
| KLAC250117P00450000 | 2023-11-22 2:34PM EST | 450.00 | 28.20 | 29.80 | 32.20 | 0.00 | - | 3 | 52 | 32.20% |
| KLAC250117P00460000 | 2023-10-16 10:24AM EST | 460.00 | 53.20 | 33.00 | 36.50 | 0.00 | - | 1 | 61 | 32.48% |
| KLAC250117P00470000 | 2023-10-26 12:06PM EST | 470.00 | 71.80 | 31.30 | 34.00 | 0.00 | - | 2 | 0 | 29.08% |
| KLAC250117P00480000 | 2023-10-26 12:05PM EST | 480.00 | 77.10 | 33.80 | 37.60 | 0.00 | - | 3 | 0 | 28.85% |
| KLAC250117P00490000 | 2023-11-28 12:37PM EST | 490.00 | 40.90 | 44.00 | 45.40 | 0.00 | - | 7 | 17 | 30.55% |
| KLAC250117P00500000 | 2023-12-05 11:19AM EST | 500.00 | 49.80 | 47.00 | 50.00 | 0.00 | - | 1 | 56 | 30.52% |
| KLAC250117P00510000 | 2023-09-29 12:32PM EST | 510.00 | 91.40 | 89.80 | 93.90 | 0.00 | - | 12 | 19 | 48.72% |
| KLAC250117P00520000 | 2023-11-21 9:30AM EST | 520.00 | 53.90 | 55.00 | 58.20 | 0.00 | - | 1 | 112 | 29.67% |
| KLAC250117P00530000 | 2023-11-29 11:10AM EST | 530.00 | 56.13 | 58.90 | 62.50 | 0.00 | - | 2 | 14 | 29.20% |
| KLAC250117P00540000 | 2023-11-29 11:10AM EST | 540.00 | 60.28 | 64.20 | 66.20 | 0.00 | - | 2 | 6 | 28.35% |
| KLAC250117P00560000 | 2023-11-21 12:08PM EST | 560.00 | 70.00 | 74.00 | 77.20 | 0.00 | - | 16 | 17 | 27.97% |
| KLAC250117P00580000 | 2023-12-06 10:58AM EST | 580.00 | 84.93 | 85.00 | 87.30 | +8.13 | +10.59% | 2 | 23 | 26.78% |
| KLAC250117P00600000 | 2023-11-21 3:55PM EST | 600.00 | 97.04 | 96.00 | 98.90 | +6.64 | +7.35% | 2 | 24 | 25.83% |
| KLAC250117P00620000 | 2023-05-25 10:32AM EST | 620.00 | 193.40 | 168.50 | 174.70 | 0.00 | - | 1 | 0 | 52.01% |
Advertisement
Advertisement
Advertisement
© 2023 Yahoo. All rights reserved.