KLAC - KLA-Tencor Corporation

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
In The Money
Show:ListStraddle
CallsforJuly 19, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
KLAC190719C000700002019-05-29 1:27PM EDT70.0033.7141.9045.800.00---123.05%
KLAC190719C000800002019-06-17 12:12AM EDT80.0034.3231.7035.600.00--187.99%
KLAC190719C000900002019-06-17 3:34PM EDT90.0019.2022.0026.100.00-2372.27%
KLAC190719C000950002019-06-11 12:44PM EDT95.0019.5117.0021.300.00-1160.96%
KLAC190719C001000002019-06-25 2:22PM EDT100.0015.1012.5016.50+2.70+21.77%82152.86%
KLAC190719C001050002019-06-21 3:07PM EDT105.009.509.6010.700.00-37551.99%
KLAC190719C001100002019-06-25 11:18AM EDT110.006.205.806.40+0.36+6.16%36941.26%
KLAC190719C001150002019-06-25 11:08AM EDT115.003.002.803.40+0.50+20.00%922936.84%
KLAC190719C001200002019-06-25 1:40PM EDT120.001.301.001.50+0.35+36.84%418534.06%
KLAC190719C001250002019-06-25 3:01PM EDT125.000.300.050.65+0.05+20.00%11234.13%
KLAC190719C001300002019-06-13 2:56PM EDT130.000.090.000.200.00-2332.62%
PutsforJuly 19, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
KLAC190719P000850002019-06-25 1:49PM EDT85.000.050.000.10-0.31-86.11%151654.20%
KLAC190719P000900002019-06-13 9:36AM EDT90.000.280.000.200.00-10010050.29%
KLAC190719P000950002019-06-21 3:06PM EDT95.000.250.100.25+0.04+19.05%134442.04%
KLAC190719P001000002019-06-24 3:56PM EDT100.000.300.100.550.00-716138.77%
KLAC190719P001050002019-06-24 11:43AM EDT105.000.660.301.200.00-49035.96%
KLAC190719P001100002019-06-25 3:01PM EDT110.001.801.651.95+0.05+2.86%34228.57%
KLAC190719P001150002019-06-25 1:28PM EDT115.003.303.604.00-0.20-5.71%153425.17%
KLAC190719P001200002019-06-20 9:44AM EDT120.007.206.607.400.00-5121.68%
KLAC190719P001250002019-06-05 10:50AM EDT125.0020.3211.4012.300.00-1029.18%