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 EDT90.0045.5447.1051.800.00---84.67%
KLAC190920C000950002019-08-13 3:52PM EDT95.0040.5242.1046.800.00-10075.49%
KLAC190920C000975002019-08-13 3:41PM EDT97.5037.7639.7043.800.00-6059.18%
KLAC190920C001000002019-08-13 3:41PM EDT100.0035.2637.1041.300.00-36150.00%
KLAC190920C001050002019-08-14 2:08PM EDT105.0027.1032.3036.600.00-8858.30%
KLAC190920C001100002019-08-20 3:00PM EDT110.0031.2027.5031.500.00-177951.66%
KLAC190920C001150002019-08-13 11:54AM EDT115.0020.8722.7026.700.00-106476.32%
KLAC190920C001200002019-08-23 11:15AM EDT120.0021.8919.2021.40-1.76-7.44%661061.67%
KLAC190920C001250002019-08-23 3:52PM EDT125.0015.9014.1017.30-4.20-20.90%288058.63%
KLAC190920C001300002019-08-22 1:07PM EDT130.0015.0010.8012.200.00-1052745.51%
KLAC190920C001350002019-08-23 3:55PM EDT135.008.007.108.80-3.10-27.93%1851743.79%
KLAC190920C001400002019-08-23 3:42PM EDT140.005.505.005.50-2.00-26.67%1391,04139.04%
KLAC190920C001450002019-08-23 12:18PM EDT145.003.702.903.30-0.84-18.50%8011,07237.35%
KLAC190920C001500002019-08-23 3:00PM EDT150.001.901.301.80-0.65-25.49%273,06335.96%
KLAC190920C001550002019-08-23 2:42PM EDT155.000.840.650.95-0.32-27.59%37935.60%
KLAC190920C001600002019-08-22 2:50PM EDT160.000.420.250.50-0.08-16.00%21935.89%
KLAC190920C001650002019-08-20 10:28AM EDT165.000.150.000.35+0.15+∞%-138.57%
PutsforSeptember 20, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
KLAC190920P000600002019-06-07 11:05AM EDT60.000.100.000.100.00-163121.09%
KLAC190920P000650002019-06-07 11:05AM EDT65.000.150.000.150.00-15115.63%
KLAC190920P000700002019-06-12 12:01PM EDT70.000.050.000.100.00-15100.00%
KLAC190920P000750002019-07-26 11:25AM EDT75.000.050.000.000.00-1010150.00%
KLAC190920P000800002019-06-07 2:42PM EDT80.000.530.050.400.00-150100.39%
KLAC190920P000850002019-07-18 9:57AM EDT85.000.100.000.100.00-126273.83%
KLAC190920P000875002019-07-02 12:02PM EDT87.500.270.000.000.00-1025.00%
KLAC190920P000900002019-08-02 9:59AM EDT90.000.150.000.100.00-180166.02%
KLAC190920P000925002019-08-08 11:22AM EDT92.500.170.000.100.00-3962.11%
KLAC190920P000950002019-08-20 9:41AM EDT95.000.100.000.200.00-172564.06%
KLAC190920P000975002019-08-14 11:34AM EDT97.500.400.050.150.00-554860.16%
KLAC190920P001000002019-08-13 1:55PM EDT100.000.320.100.300.00-18462.70%
KLAC190920P001050002019-08-09 11:35AM EDT105.000.400.000.250.00-122550.59%
KLAC190920P001100002019-08-22 10:37AM EDT110.000.200.050.500.00-819956.06%
KLAC190920P001150002019-08-22 9:30AM EDT115.000.270.450.750.00-385452.30%
KLAC190920P001200002019-08-23 11:46AM EDT120.000.850.651.05+0.40+88.89%2049547.61%
KLAC190920P001250002019-08-23 11:40AM EDT125.001.201.301.55+0.42+53.85%822943.56%
KLAC190920P001300002019-08-23 3:53PM EDT130.002.272.152.45+1.13+99.12%1278940.72%
KLAC190920P001350002019-08-23 3:55PM EDT135.003.753.503.90+1.70+82.93%3141338.62%
KLAC190920P001400002019-08-23 3:53PM EDT140.005.715.606.10+2.21+63.14%7783337.46%
KLAC190920P001450002019-08-23 2:51PM EDT145.008.407.808.90+2.95+54.13%121,42935.66%
KLAC190920P001500002019-08-22 3:07PM EDT150.0011.3011.7012.80+2.80+32.94%322237.33%
KLAC190920P001550002019-08-20 3:55PM EDT155.0014.9015.7018.400.00-18051.14%
KLAC190920P001600002019-07-31 2:46PM EDT160.0025.3019.3023.300.00-7058.31%