KLA-Tencor Corporation (KLAC)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor10 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| KLAC240510C00600000 | 2024-04-26 9:38AM EDT | 600.00 | 93.85 | 114.20 | 122.10 | 0.00 | - | 1 | 1 | 115.11% |
| KLAC240510C00610000 | 2024-04-22 11:23AM EDT | 610.00 | 34.70 | 104.20 | 111.30 | 0.00 | - | - | 18 | 100.55% |
| KLAC240510C00615000 | 2024-04-22 11:23AM EDT | 615.00 | 31.60 | 99.20 | 107.10 | 0.00 | - | - | 9 | 102.92% |
| KLAC240510C00630000 | 2024-05-03 3:44PM EDT | 630.00 | 68.95 | 84.20 | 92.10 | 0.00 | - | 3 | 3 | 90.76% |
| KLAC240510C00640000 | 2024-05-03 3:35PM EDT | 640.00 | 59.42 | 74.20 | 82.10 | 0.00 | - | 1 | 2 | 82.64% |
| KLAC240510C00645000 | 2024-05-01 12:11PM EDT | 645.00 | 28.70 | 69.30 | 77.20 | 0.00 | - | - | 1 | 79.20% |
| KLAC240510C00650000 | 2024-04-26 12:57PM EDT | 650.00 | 58.70 | 64.30 | 72.20 | 0.00 | - | 1 | 3 | 75.10% |
| KLAC240510C00655000 | 2024-04-24 2:54PM EDT | 655.00 | 20.80 | 59.50 | 67.20 | 0.00 | - | - | 2 | 70.98% |
| KLAC240510C00660000 | 2024-04-29 12:46PM EDT | 660.00 | 54.50 | 54.40 | 62.30 | 0.00 | - | 1 | 3 | 67.41% |
| KLAC240510C00665000 | 2024-05-02 12:11PM EDT | 665.00 | 20.90 | 49.50 | 56.40 | 0.00 | - | 1 | 6 | 58.19% |
| KLAC240510C00670000 | 2024-05-03 3:49PM EDT | 670.00 | 48.60 | 45.00 | 51.80 | +18.60 | +62.00% | 1 | 4 | 56.38% |
| KLAC240510C00675000 | 2024-05-01 3:08PM EDT | 675.00 | 24.30 | 40.10 | 47.50 | 0.00 | - | - | 3 | 55.73% |
| KLAC240510C00680000 | 2024-05-06 3:57PM EDT | 680.00 | 39.60 | 35.30 | 42.20 | +13.10 | +49.43% | 1 | 4 | 49.96% |
| KLAC240510C00685000 | 2024-05-01 11:49AM EDT | 685.00 | 8.12 | 32.90 | 38.20 | 0.00 | - | 2 | 3 | 49.99% |
| KLAC240510C00690000 | 2024-05-06 3:34PM EDT | 690.00 | 27.73 | 26.80 | 33.70 | +6.75 | +32.17% | 1 | 18 | 47.35% |
| KLAC240510C00695000 | 2024-05-03 1:48PM EDT | 695.00 | 23.00 | 24.40 | 28.40 | +8.90 | +63.12% | 1 | 6 | 41.34% |
| KLAC240510C00700000 | 2024-05-06 3:31PM EDT | 700.00 | 22.50 | 21.10 | 24.20 | +10.14 | +82.04% | 3 | 22 | 39.25% |
| KLAC240510C00705000 | 2024-05-06 9:30AM EDT | 705.00 | 14.86 | 17.70 | 20.70 | +5.86 | +65.11% | 2 | 11 | 38.89% |
| KLAC240510C00710000 | 2024-05-06 3:44PM EDT | 710.00 | 13.30 | 14.90 | 16.00 | +5.61 | +72.95% | 10 | 60 | 33.95% |
| KLAC240510C00715000 | 2024-05-06 12:48PM EDT | 715.00 | 11.27 | 11.90 | 13.00 | +5.57 | +97.72% | 4 | 8 | 33.56% |
| KLAC240510C00720000 | 2024-05-06 3:34PM EDT | 720.00 | 8.20 | 9.30 | 10.30 | +3.70 | +82.22% | 4 | 21 | 33.03% |
| KLAC240510C00725000 | 2024-05-06 2:54PM EDT | 725.00 | 6.20 | 6.80 | 8.10 | +1.60 | +34.78% | 14 | 16 | 32.94% |
| KLAC240510C00730000 | 2024-05-06 3:41PM EDT | 730.00 | 4.90 | 5.00 | 9.00 | +2.63 | +115.86% | 39 | 15 | 41.56% |
| KLAC240510C00735000 | 2024-05-06 3:43PM EDT | 735.00 | 3.60 | 3.70 | 4.60 | +2.67 | +287.10% | 17 | 1 | 32.31% |
| KLAC240510C00740000 | 2024-05-06 2:58PM EDT | 740.00 | 2.50 | 2.60 | 3.40 | +1.30 | +108.33% | 5 | 585 | 32.28% |
| KLAC240510C00750000 | 2024-05-06 3:56PM EDT | 750.00 | 1.43 | 1.25 | 1.60 | +0.88 | +160.00% | 32 | 51 | 31.38% |
| KLAC240510C00760000 | 2024-05-06 3:06PM EDT | 760.00 | 0.52 | 0.55 | 0.95 | +0.02 | +4.00% | 18 | 42 | 33.25% |
| KLAC240510C00770000 | 2024-05-03 3:44PM EDT | 770.00 | 0.20 | 0.00 | 2.75 | 0.00 | - | 7 | 10 | 51.36% |
| KLAC240510C00780000 | 2024-04-22 1:29PM EDT | 780.00 | 0.50 | 0.00 | 1.50 | 0.00 | - | 4 | 4 | 49.34% |
| KLAC240510C00810000 | 2024-04-19 11:43AM EDT | 810.00 | 1.50 | 0.00 | 1.50 | 0.00 | - | 1 | 2 | 57.32% |
| KLAC240510C00820000 | 2024-04-19 11:43AM EDT | 820.00 | 1.40 | 0.00 | 0.20 | 0.00 | - | 1 | 0 | 50.54% |
| KLAC240510C00840000 | 2024-04-16 12:45PM EDT | 840.00 | 0.90 | 0.00 | 0.05 | 0.00 | - | 1 | 2 | 49.81% |
| KLAC240510C00880000 | 2024-05-01 11:15AM EDT | 880.00 | 0.83 | 0.00 | 1.35 | 0.00 | - | - | 40 | 86.50% |
| KLAC240510C00960000 | 2024-04-26 10:19AM EDT | 960.00 | 0.05 | 0.00 | 0.20 | 0.00 | - | 6 | 7 | 92.38% |
Putsfor10 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| KLAC240510P00560000 | 2024-04-17 12:53PM EDT | 560.00 | 2.75 | 0.00 | 2.60 | 0.00 | - | 1 | 2 | 119.04% |
| KLAC240510P00570000 | 2024-05-02 2:28PM EDT | 570.00 | 0.32 | 0.00 | 3.90 | 0.00 | - | 5 | 281 | 121.12% |
| KLAC240510P00575000 | 2024-04-23 2:18PM EDT | 575.00 | 2.55 | 0.00 | 1.50 | 0.00 | - | - | 225 | 98.39% |
| KLAC240510P00580000 | 2024-05-03 10:55AM EDT | 580.00 | 2.00 | 0.00 | 1.50 | 0.00 | - | 2 | 91 | 95.12% |
| KLAC240510P00590000 | 2024-05-01 10:20AM EDT | 590.00 | 0.15 | 0.00 | 1.50 | 0.00 | - | 3 | 4 | 88.62% |
| KLAC240510P00595000 | 2024-04-22 10:58AM EDT | 595.00 | 11.60 | 0.00 | 1.50 | 0.00 | - | - | 9 | 85.40% |
| KLAC240510P00600000 | 2024-05-03 10:55AM EDT | 600.00 | 2.05 | 0.00 | 2.60 | 0.00 | - | 2 | 17 | 90.92% |
| KLAC240510P00605000 | 2024-04-26 3:39PM EDT | 605.00 | 0.48 | 0.00 | 0.05 | 0.00 | - | 1 | 1 | 51.56% |
| KLAC240510P00610000 | 2024-05-02 11:01AM EDT | 610.00 | 0.74 | 0.00 | 1.45 | +0.04 | +5.71% | 10 | 21 | 75.34% |
| KLAC240510P00615000 | 2024-05-06 9:45AM EDT | 615.00 | 0.76 | 0.00 | 0.75 | -0.14 | -15.56% | 10 | 47 | 64.80% |
| KLAC240510P00620000 | 2024-04-30 3:55PM EDT | 620.00 | 0.85 | 0.00 | 1.50 | 0.00 | - | 1 | 4 | 69.43% |
| KLAC240510P00625000 | 2024-05-06 2:04PM EDT | 625.00 | 0.20 | 0.00 | 0.20 | -0.86 | -81.13% | 1 | 18 | 53.81% |
| KLAC240510P00630000 | 2024-05-02 3:02PM EDT | 630.00 | 1.25 | 0.00 | 1.00 | 0.00 | - | 1 | 5 | 58.77% |
| KLAC240510P00635000 | 2024-05-03 9:35AM EDT | 635.00 | 0.69 | 0.00 | 1.50 | 0.00 | - | 1 | 40 | 59.94% |
| KLAC240510P00640000 | 2024-05-02 2:50PM EDT | 640.00 | 2.30 | 0.00 | 1.50 | 0.00 | - | 1 | 10 | 56.79% |
| KLAC240510P00645000 | 2024-05-02 3:25PM EDT | 645.00 | 2.55 | 0.00 | 2.60 | 0.00 | - | - | 2 | 60.06% |
| KLAC240510P00647500 | 2024-05-02 2:01PM EDT | 647.50 | 4.36 | 0.00 | 2.60 | 0.00 | - | - | 1 | 58.35% |
| KLAC240510P00650000 | 2024-05-03 2:17PM EDT | 650.00 | 0.54 | 0.00 | 1.00 | 0.00 | - | 8 | 27 | 53.49% |
| KLAC240510P00652500 | 2024-04-26 1:28PM EDT | 652.50 | 2.65 | 0.00 | 1.65 | 0.00 | - | 1 | 1 | 58.08% |
| KLAC240510P00655000 | 2024-05-02 11:34AM EDT | 655.00 | 6.25 | 0.00 | 2.70 | 0.00 | - | 3 | 8 | 53.66% |
| KLAC240510P00657500 | 2024-05-03 11:28AM EDT | 657.50 | 1.22 | 0.00 | 2.70 | 0.00 | - | 3 | 4 | 51.94% |
| KLAC240510P00660000 | 2024-05-03 3:43PM EDT | 660.00 | 1.30 | 0.00 | 0.85 | 0.00 | - | 13 | 17 | 45.29% |
| KLAC240510P00662500 | 2024-05-03 1:08PM EDT | 662.50 | 1.55 | 0.00 | 0.70 | 0.00 | - | 1 | 3 | 41.94% |
| KLAC240510P00665000 | 2024-05-06 3:27PM EDT | 665.00 | 0.37 | 0.00 | 0.70 | -1.83 | -83.18% | 1 | 12 | 40.38% |
| KLAC240510P00667500 | 2024-05-06 3:27PM EDT | 667.50 | 0.40 | 0.05 | 0.70 | -7.45 | -94.90% | 11 | 1 | 38.79% |
| KLAC240510P00670000 | 2024-05-06 11:51AM EDT | 670.00 | 0.70 | 0.10 | 1.00 | -14.70 | -95.45% | 5 | 21 | 40.23% |
| KLAC240510P00672500 | 2024-05-06 2:36PM EDT | 672.50 | 0.55 | 0.00 | 0.95 | -2.39 | -81.29% | 12 | 11 | 38.10% |
| KLAC240510P00675000 | 2024-05-06 3:08PM EDT | 675.00 | 0.71 | 0.05 | 2.75 | -1.59 | -69.13% | 17 | 14 | 48.63% |
| KLAC240510P00677500 | 2024-05-03 1:23PM EDT | 677.50 | 3.82 | 0.45 | 0.90 | 0.00 | - | 1 | 2 | 34.30% |
| KLAC240510P00680000 | 2024-05-06 3:08PM EDT | 680.00 | 1.02 | 0.55 | 1.05 | -18.58 | -94.80% | 3 | 5 | 33.88% |
| KLAC240510P00682500 | 2024-05-06 3:13PM EDT | 682.50 | 1.20 | 0.75 | 1.25 | -4.08 | -77.27% | 11 | 12 | 33.63% |
| KLAC240510P00685000 | 2024-05-06 2:46PM EDT | 685.00 | 1.65 | 0.90 | 1.45 | -5.05 | -75.37% | 3 | 6 | 33.18% |
| KLAC240510P00690000 | 2024-05-06 2:44PM EDT | 690.00 | 2.20 | 1.40 | 2.05 | -6.15 | -73.65% | 3 | 15 | 32.83% |
| KLAC240510P00695000 | 2024-05-06 2:44PM EDT | 695.00 | 3.06 | 2.00 | 2.95 | -8.44 | -73.39% | 11 | 20 | 32.94% |
| KLAC240510P00700000 | 2024-05-06 2:24PM EDT | 700.00 | 4.00 | 2.95 | 3.80 | -9.70 | -70.80% | 9 | 33 | 31.82% |
| KLAC240510P00705000 | 2024-05-06 9:40AM EDT | 705.00 | 12.30 | 4.20 | 5.40 | -2.40 | -16.33% | 1 | 6 | 32.50% |
| KLAC240510P00710000 | 2024-05-06 3:12PM EDT | 710.00 | 7.80 | 5.70 | 6.80 | -9.75 | -55.56% | 10 | 12 | 31.37% |
| KLAC240510P00715000 | 2024-05-06 3:44PM EDT | 715.00 | 9.24 | 7.70 | 8.70 | -17.04 | -64.84% | 4 | 1 | 30.79% |
| KLAC240510P00725000 | 2024-04-30 12:17PM EDT | 725.00 | 31.00 | 12.50 | 16.00 | 0.00 | - | - | 1 | 36.84% |
| KLAC240510P00730000 | 2024-05-06 3:00PM EDT | 730.00 | 18.80 | 14.90 | 17.90 | -35.87 | -65.61% | 20 | 20 | 32.95% |
| KLAC240510P00750000 | 2024-05-03 10:51AM EDT | 750.00 | 48.08 | 30.20 | 35.60 | 0.00 | - | 10 | 5 | 42.84% |
© 2024 Yahoo. All rights reserved.