U.S. markets closed

Kulicke and Soffa Industries, Inc. (KLIC)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
53.79-0.44 (-0.81%)
At close: 4:00PM EDT

53.99 +0.20 (0.37%)
After hours: 7:34PM EDT

In The Money
Show:ListStraddle
CallsforApril 16, 2021
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
KLIC210416C000190002020-12-31 4:34PM EDT19.0012.9914.6018.300.00-110.00%
KLIC210416C000230002021-02-05 2:25PM EDT23.0020.2519.0023.300.00-100.00%
KLIC210416C000240002020-11-20 3:51PM EDT24.006.257.7011.400.00-110.00%
KLIC210416C000250002021-01-28 4:14PM EDT25.0012.0023.1027.000.00-4410.00%
KLIC210416C000260002020-09-21 10:08AM EDT26.001.502.954.700.00--50.00%
KLIC210416C000280002021-01-26 1:18PM EDT28.009.7021.2023.700.00-1230.00%
KLIC210416C000290002021-02-05 2:11PM EDT29.0018.0613.8016.500.00-1600.00%
KLIC210416C000300002021-03-04 11:30AM EDT30.0015.9119.2023.800.00-30206.25%
KLIC210416C000310002021-04-05 3:43PM EDT31.0024.0020.6024.700.00-22534.38%
KLIC210416C000320002021-03-08 4:25PM EDT32.0010.5017.0021.800.00-20187.50%
KLIC210416C000330002021-04-05 3:42PM EDT33.0022.1018.8022.800.00-44175.00%
KLIC210416C000340002021-03-11 2:10PM EDT34.0012.6410.4014.100.00-200.00%
KLIC210416C000350002021-04-05 3:46PM EDT35.0020.5718.3019.600.00-30231.64%
KLIC210416C000360002021-03-01 3:33PM EDT36.0014.5611.0015.200.00-400.00%
KLIC210416C000370002021-03-17 3:13PM EDT37.0013.1214.8018.800.00-45137.50%
KLIC210416C000380002021-04-05 11:08AM EDT38.0016.0013.5018.000.00-2231406.06%
KLIC210416C000390002021-04-07 3:57PM EDT39.0015.1012.8016.500.00-277347.85%
KLIC210416C000400002021-04-12 3:58PM EDT40.0013.7513.2013.80-0.55-3.85%503,455112.50%
KLIC210416C000410002021-04-08 2:51PM EDT41.0015.3010.5014.900.00-6099338.96%
KLIC210416C000420002021-04-05 10:25AM EDT42.0011.789.7013.700.00-1037306.25%
KLIC210416C000430002021-04-09 1:42PM EDT43.0011.018.6012.800.00-123294.34%
KLIC210416C000440002021-04-05 2:59PM EDT44.0012.507.5012.100.00-244078.13%
KLIC210416C000450002021-04-12 1:32PM EDT45.008.208.009.20-3.55-30.21%5197141.99%
KLIC210416C000460002021-04-05 1:17PM EDT46.009.006.409.200.00-75262.50%
KLIC210416C000470002021-04-08 10:14AM EDT47.008.934.808.600.00-3153209.57%
KLIC210416C000480002021-04-09 11:23AM EDT48.006.004.307.600.00-36978.71%
KLIC210416C000490002021-04-06 11:28AM EDT49.007.104.105.400.00-20104.20%
KLIC210416C000500002021-04-12 12:57PM EDT50.004.003.004.10-0.48-10.71%376269.34%
KLIC210416C000550002021-04-12 3:57PM EDT55.000.540.500.60-0.36-40.00%1181,85748.44%
KLIC210416C000600002021-04-12 3:57PM EDT60.000.070.050.10-0.03-30.00%28062.89%
KLIC210416C000650002021-04-08 2:47PM EDT65.000.100.000.150.00-614097.66%
KLIC210416C000700002021-04-05 2:30PM EDT70.000.050.000.050.00-20109.38%
PutsforApril 16, 2021
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
KLIC210416P000160002020-09-03 1:17PM EDT16.000.850.651.550.00--5878.91%
KLIC210416P000180002020-09-02 12:39PM EDT18.000.951.152.500.00-25928.91%
KLIC210416P000190002020-10-05 2:53PM EDT19.001.400.002.250.00-13768.75%
KLIC210416P000200002021-02-09 10:30AM EDT20.000.050.000.250.00-10467.19%
KLIC210416P000210002020-11-05 4:37PM EDT21.000.750.000.400.00--5482.03%
KLIC210416P000220002020-11-19 10:34AM EDT22.000.450.054.600.00--5843.75%
KLIC210416P000230002020-12-03 3:14PM EDT23.000.550.151.150.00--3558.59%
KLIC210416P000240002021-03-24 9:49AM EDT24.000.050.001.300.00-1010533.98%
KLIC210416P000250002021-01-12 4:33PM EDT25.000.350.000.000.00-21050.00%
KLIC210416P000260002021-01-27 10:38AM EDT26.000.550.001.900.00-111537.89%
KLIC210416P000300002021-03-11 10:30AM EDT30.000.100.000.050.00-15231.25%
KLIC210416P000310002021-01-12 4:26PM EDT31.001.190.000.000.00-3050.00%
KLIC210416P000320002021-03-05 2:45PM EDT32.000.250.005.000.00-115565.23%
KLIC210416P000330002021-02-04 10:47AM EDT33.000.800.150.650.00--10311.33%
KLIC210416P000340002021-02-04 1:43PM EDT34.000.850.250.900.00-1014322.66%
KLIC210416P000350002021-03-05 4:57PM EDT35.000.610.005.000.00-1120493.75%
KLIC210416P000360002021-02-12 11:55AM EDT36.000.540.001.200.00-15293.36%
KLIC210416P000370002021-04-12 2:36PM EDT37.000.010.000.65-0.04-80.00%286238.28%
KLIC210416P000380002021-03-16 11:51AM EDT38.000.200.000.250.00-816184.38%
KLIC210416P000390002021-03-30 3:34PM EDT39.000.110.002.300.00-40301.17%
KLIC210416P000400002021-04-01 12:23PM EDT40.000.100.000.050.00-10125.00%
KLIC210416P000410002021-04-12 2:36PM EDT41.000.050.000.05-0.20-80.00%2106115.63%
KLIC210416P000420002021-03-31 10:09AM EDT42.000.150.000.050.00-7116106.25%
KLIC210416P000430002021-03-31 2:40PM EDT43.000.250.000.100.00-50108.59%
KLIC210416P000440002021-04-01 10:26AM EDT44.000.150.000.100.00-421898.83%
KLIC210416P000450002021-04-07 9:39AM EDT45.000.050.000.100.00-19089.45%
KLIC210416P000460002021-04-05 11:41AM EDT46.000.150.000.100.00-11080.08%
KLIC210416P000470002021-04-05 3:39PM EDT47.000.100.000.150.00-43776.17%
KLIC210416P000480002021-04-05 2:02PM EDT48.000.350.001.700.00-149134.77%
KLIC210416P000490002021-04-05 9:30AM EDT49.000.630.000.800.00-112589.26%
KLIC210416P000500002021-04-12 10:41AM EDT50.000.170.050.20+0.04+30.77%515852.93%
KLIC210416P000550002021-04-12 2:07PM EDT55.002.151.702.00+0.55+34.38%169950.39%
KLIC210416P000600002021-04-12 3:55PM EDT60.006.705.207.90+1.80+36.73%1191.21%