U.S. Markets closed

KLA Corporation (KLAC)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
254.13+5.18 (+2.08%)
At close: 1:00PM EST
In The Money
Show:ListStraddle
CallsforDecember 4, 2020
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
KLAC201204C001900002020-11-02 11:21AM EST190.0017.470.000.000.00--00.00%
KLAC201204C001925002020-10-29 10:57AM EST192.5014.100.000.000.00--00.00%
KLAC201204C002050002020-10-23 9:44AM EST205.0011.100.000.000.00-200.00%
KLAC201204C002100002020-11-03 10:42AM EST210.0019.070.000.000.00-100.00%
KLAC201204C002125002020-11-04 11:23AM EST212.5012.300.000.000.00-600.00%
KLAC201204C002150002020-10-30 9:06AM EST215.004.600.000.000.00-200.00%
KLAC201204C002175002020-11-04 11:22AM EST217.509.500.000.000.00-300.00%
KLAC201204C002200002020-11-04 2:31PM EST220.009.800.000.000.00-200.00%
KLAC201204C002225002020-11-05 10:14AM EST222.5011.840.000.000.00-600.00%
KLAC201204C002250002020-11-05 10:39AM EST225.009.100.000.000.00-200.00%
KLAC201204C002300002020-11-09 3:23PM EST230.0012.030.000.000.00-500.00%
KLAC201204C002350002020-11-06 2:43PM EST235.007.370.000.000.00-100.00%
KLAC201204C002375002020-11-05 12:11PM EST237.508.300.000.000.00-200.00%
KLAC201204C002400002020-11-09 1:28PM EST240.007.100.000.000.00-100.00%
KLAC201204C002475002020-11-05 12:11PM EST247.501.920.000.000.00--00.00%
PutsforDecember 4, 2020
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
KLAC201204P001600002020-10-30 1:33PM EST160.001.820.000.000.00-1050.00%
KLAC201204P001650002020-10-29 1:02PM EST165.001.610.000.000.00--050.00%
KLAC201204P001700002020-10-29 1:02PM EST170.001.970.000.000.00-3050.00%
KLAC201204P001725002020-11-04 12:43PM EST172.500.900.000.000.00-2050.00%
KLAC201204P001750002020-11-06 2:40PM EST175.000.670.000.000.00-2050.00%
KLAC201204P001775002020-11-04 10:37AM EST177.501.150.000.000.00--050.00%
KLAC201204P001800002020-10-30 9:33AM EST180.005.100.000.000.00-2050.00%
KLAC201204P001825002020-11-05 9:51AM EST182.501.200.000.000.00-1050.00%
KLAC201204P001850002020-11-06 2:40PM EST185.000.990.000.000.00-2050.00%
KLAC201204P001875002020-10-27 9:19AM EST187.507.600.000.000.00-2050.00%
KLAC201204P001900002020-11-06 10:21AM EST190.002.000.000.000.00-1050.00%
KLAC201204P001925002020-11-04 11:52AM EST192.502.500.000.000.00-4050.00%
KLAC201204P001950002020-11-03 11:25AM EST195.005.000.000.000.00-4050.00%
KLAC201204P001975002020-10-27 8:47AM EST197.5011.400.000.000.00-2050.00%
KLAC201204P002000002020-11-04 3:46PM EST200.003.700.000.000.00-4050.00%
KLAC201204P002025002020-11-05 11:42AM EST202.503.100.000.000.00-2050.00%
KLAC201204P002050002020-11-06 10:54AM EST205.002.400.000.000.00-1050.00%
KLAC201204P002075002020-11-05 1:26PM EST207.503.800.000.000.00--050.00%
KLAC201204P002100002020-11-06 11:02AM EST210.001.600.000.000.00-1025.00%
KLAC201204P002125002020-11-03 2:01PM EST212.5012.100.000.000.00--025.00%
KLAC201204P002200002020-11-10 11:05AM EST220.005.900.000.000.00-4025.00%
KLAC201204P002225002020-11-04 11:24AM EST222.5012.400.000.000.00--025.00%