KLAC - KLA Corporation
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
In The Money
CallsforJune 9, 2023
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| KLAC230609C00290000 | 2023-06-01 10:23AM EDT | 290.00 | 147.90 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| KLAC230609C00350000 | 2023-05-16 1:42PM EDT | 350.00 | 62.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| KLAC230609C00360000 | 2023-05-26 2:08PM EDT | 360.00 | 99.19 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| KLAC230609C00365000 | 2023-05-24 12:34PM EDT | 365.00 | 43.93 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| KLAC230609C00385000 | 2023-05-24 12:34PM EDT | 385.00 | 26.72 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| KLAC230609C00390000 | 2023-05-15 12:50PM EDT | 390.00 | 18.47 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| KLAC230609C00395000 | 2023-05-24 9:40AM EDT | 395.00 | 20.43 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 0.00% |
| KLAC230609C00400000 | 2023-06-05 10:40AM EDT | 400.00 | 53.32 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| KLAC230609C00405000 | 2023-06-07 3:44PM EDT | 405.00 | 59.47 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| KLAC230609C00410000 | 2023-06-06 1:04PM EDT | 410.00 | 48.28 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| KLAC230609C00415000 | 2023-06-07 1:15PM EDT | 415.00 | 49.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| KLAC230609C00420000 | 2023-05-19 10:38AM EDT | 420.00 | 15.49 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| KLAC230609C00425000 | 2023-06-05 12:59PM EDT | 425.00 | 36.45 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| KLAC230609C00430000 | 2023-06-05 10:26AM EDT | 430.00 | 24.98 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| KLAC230609C00435000 | 2023-06-05 2:19PM EDT | 435.00 | 24.81 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| KLAC230609C00437500 | 2023-06-05 3:09PM EDT | 437.50 | 20.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| KLAC230609C00440000 | 2023-06-07 1:02PM EDT | 440.00 | 25.68 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| KLAC230609C00445000 | 2023-06-05 3:36PM EDT | 445.00 | 15.61 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| KLAC230609C00447500 | 2023-06-01 11:18AM EDT | 447.50 | 8.45 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| KLAC230609C00450000 | 2023-06-07 11:18AM EDT | 450.00 | 16.57 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| KLAC230609C00452500 | 2023-06-02 12:33PM EDT | 452.50 | 9.84 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| KLAC230609C00455000 | 2023-06-07 1:24PM EDT | 455.00 | 9.81 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 0.00% |
| KLAC230609C00457500 | 2023-06-07 11:43AM EDT | 457.50 | 12.60 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| KLAC230609C00460000 | 2023-06-07 10:37AM EDT | 460.00 | 11.00 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| KLAC230609C00462500 | 2023-06-07 10:07AM EDT | 462.50 | 7.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| KLAC230609C00465000 | 2023-06-07 2:19PM EDT | 465.00 | 4.60 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.78% |
| KLAC230609C00470000 | 2023-06-07 3:11PM EDT | 470.00 | 2.60 | 0.00 | 0.00 | 0.00 | - | 24 | 0 | 3.13% |
| KLAC230609C00475000 | 2023-06-07 12:11PM EDT | 475.00 | 2.66 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 6.25% |
| KLAC230609C00480000 | 2023-06-07 3:07PM EDT | 480.00 | 0.95 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 12.50% |
| KLAC230609C00485000 | 2023-06-07 1:45PM EDT | 485.00 | 0.55 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 12.50% |
| KLAC230609C00490000 | 2023-06-07 11:08AM EDT | 490.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
| KLAC230609C00495000 | 2023-06-07 12:55PM EDT | 495.00 | 0.17 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| KLAC230609C00500000 | 2023-06-07 10:35AM EDT | 500.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| KLAC230609C00505000 | 2023-06-02 10:15AM EDT | 505.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 97 | 0 | 25.00% |
| KLAC230609C00510000 | 2023-06-01 11:32AM EDT | 510.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| KLAC230609C00520000 | 2023-06-05 3:06PM EDT | 520.00 | 0.26 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 25.00% |
| KLAC230609C00530000 | 2023-05-26 12:57PM EDT | 530.00 | 0.31 | 0.00 | 0.00 | 0.00 | - | 33 | 0 | 50.00% |
| KLAC230609C00540000 | 2023-05-10 2:05PM EDT | 540.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
PutsforJune 9, 2023
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| KLAC230609P00250000 | 2023-05-09 3:54PM EDT | 250.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| KLAC230609P00295000 | 2023-05-08 11:19AM EDT | 295.00 | 0.50 | 0.00 | 0.75 | 0.00 | - | - | 2 | 278.32% |
| KLAC230609P00315000 | 2023-05-17 11:04AM EDT | 315.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| KLAC230609P00320000 | 2023-05-15 9:40AM EDT | 320.00 | 1.02 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
| KLAC230609P00325000 | 2023-05-16 3:04PM EDT | 325.00 | 0.45 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 50.00% |
| KLAC230609P00330000 | 2023-05-17 10:08AM EDT | 330.00 | 0.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| KLAC230609P00345000 | 2023-05-26 9:30AM EDT | 345.00 | 0.45 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| KLAC230609P00350000 | 2023-05-18 9:43AM EDT | 350.00 | 0.65 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| KLAC230609P00355000 | 2023-05-16 3:04PM EDT | 355.00 | 1.31 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| KLAC230609P00360000 | 2023-05-25 11:40AM EDT | 360.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| KLAC230609P00365000 | 2023-05-26 11:04AM EDT | 365.00 | 0.36 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| KLAC230609P00370000 | 2023-05-26 12:05PM EDT | 370.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| KLAC230609P00375000 | 2023-05-31 11:38AM EDT | 375.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| KLAC230609P00380000 | 2023-05-25 11:40AM EDT | 380.00 | 1.28 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| KLAC230609P00385000 | 2023-05-23 3:13PM EDT | 385.00 | 2.30 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 50.00% |
| KLAC230609P00390000 | 2023-06-01 1:39PM EDT | 390.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| KLAC230609P00395000 | 2023-05-24 11:13AM EDT | 395.00 | 6.40 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| KLAC230609P00400000 | 2023-06-02 1:32PM EDT | 400.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 50.00% |
| KLAC230609P00402500 | 2023-05-24 2:32PM EDT | 402.50 | 10.10 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| KLAC230609P00405000 | 2023-05-30 3:04PM EDT | 405.00 | 0.72 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| KLAC230609P00410000 | 2023-06-06 12:36PM EDT | 410.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 25.00% |
| KLAC230609P00412500 | 2023-05-25 12:04PM EDT | 412.50 | 4.90 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| KLAC230609P00415000 | 2023-06-02 9:30AM EDT | 415.00 | 1.55 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| KLAC230609P00417500 | 2023-06-02 2:49PM EDT | 417.50 | 0.29 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| KLAC230609P00420000 | 2023-06-06 12:44PM EDT | 420.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| KLAC230609P00425000 | 2023-06-06 12:00PM EDT | 425.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 25.00% |
| KLAC230609P00430000 | 2023-06-07 9:33AM EDT | 430.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| KLAC230609P00435000 | 2023-06-07 2:59PM EDT | 435.00 | 0.27 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| KLAC230609P00437500 | 2023-06-06 11:11AM EDT | 437.50 | 0.39 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| KLAC230609P00440000 | 2023-06-07 3:00PM EDT | 440.00 | 0.23 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| KLAC230609P00442500 | 2023-06-05 1:40PM EDT | 442.50 | 1.20 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| KLAC230609P00445000 | 2023-06-07 1:38PM EDT | 445.00 | 0.55 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 12.50% |
| KLAC230609P00450000 | 2023-06-07 3:24PM EDT | 450.00 | 0.55 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 12.50% |
| KLAC230609P00452500 | 2023-06-07 10:11AM EDT | 452.50 | 0.69 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 6.25% |
| KLAC230609P00455000 | 2023-06-07 3:57PM EDT | 455.00 | 1.43 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 6.25% |
| KLAC230609P00457500 | 2023-06-07 3:59PM EDT | 457.50 | 2.00 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 3.13% |
| KLAC230609P00460000 | 2023-06-07 3:53PM EDT | 460.00 | 2.75 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 3.13% |
| KLAC230609P00465000 | 2023-06-07 2:00PM EDT | 465.00 | 5.90 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| KLAC230609P00470000 | 2023-06-07 12:31PM EDT | 470.00 | 7.90 | 0.00 | 0.00 | 0.00 | - | 33 | 0 | 0.00% |
| KLAC230609P00475000 | 2023-06-07 10:53AM EDT | 475.00 | 13.61 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
© 2023 Yahoo. All rights reserved.