KLAC - KLA-Tencor Corporation

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
In The Money
Show:ListStraddle
CallsforMay 17, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
KLAC190517C001100002019-04-18 9:50AM EDT110.0014.6014.5015.600.00-11248.32%
KLAC190517C001150002019-04-16 9:30AM EDT115.009.5510.0011.300.00-93643.41%
KLAC190517C001200002019-04-18 2:33PM EDT120.006.996.407.00-0.61-8.03%36135.38%
KLAC190517C001300002019-04-18 3:38PM EDT130.001.851.601.90+0.45+32.14%2264230.86%
KLAC190517C001350002019-04-17 11:20AM EDT135.000.720.550.850.00-111530.64%
KLAC190517C001400002019-04-15 11:25AM EDT140.000.180.100.450.00-72432.72%
PutsforMay 17, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
KLAC190517P000900002019-04-12 3:11PM EDT90.000.100.000.250.00-6858.98%
KLAC190517P000950002019-03-27 12:28PM EDT95.000.470.000.300.00-101451.76%
KLAC190517P001000002019-04-16 10:19AM EDT100.000.250.050.450.00-14753.56%
KLAC190517P001050002019-04-18 3:16PM EDT105.000.350.300.40-0.10-22.22%33942.58%
KLAC190517P001100002019-04-18 3:15PM EDT110.000.700.650.80-0.23-24.73%66640.09%
KLAC190517P001150002019-04-18 11:00AM EDT115.001.501.251.70-0.07-4.46%1312639.40%
KLAC190517P001200002019-04-18 12:37PM EDT120.002.702.552.90-0.40-12.90%29936.21%
KLAC190517P001250002019-04-18 3:47PM EDT125.004.904.705.60-0.43-8.07%725239.14%
KLAC190517P001300002019-04-18 3:43PM EDT130.007.847.608.30-1.38-14.97%31235.94%