KLA-Tencor Corporation (KLAC)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor20 December 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| KLAC241220C00400000 | 2024-05-29 10:17AM EDT | 400.00 | 388.80 | 365.00 | 374.40 | 0.00 | - | - | 1 | 63.30% |
| KLAC241220C00430000 | 2024-04-04 9:33AM EDT | 430.00 | 290.10 | 277.40 | 286.00 | 0.00 | - | 10 | 10 | 0.00% |
| KLAC241220C00500000 | 2024-05-13 11:04AM EDT | 500.00 | 233.26 | 271.50 | 280.90 | 0.00 | - | 8 | 8 | 51.86% |
| KLAC241220C00590000 | 2024-05-03 12:53PM EDT | 590.00 | 151.20 | 194.00 | 201.40 | 0.00 | - | 1 | 1 | 46.96% |
| KLAC241220C00600000 | 2024-04-26 12:50PM EDT | 600.00 | 152.00 | 205.50 | 212.10 | 0.00 | - | 1 | 1 | 55.82% |
| KLAC241220C00610000 | 2024-03-11 2:32PM EDT | 610.00 | 137.35 | 133.10 | 140.80 | 0.00 | - | 4 | 8 | 0.00% |
| KLAC241220C00640000 | 2024-05-15 9:30AM EDT | 640.00 | 141.70 | 156.00 | 161.90 | 0.00 | - | 1 | 2 | 43.50% |
| KLAC241220C00650000 | 2024-04-22 9:45AM EDT | 650.00 | 76.00 | 0.00 | 0.00 | 0.00 | - | 3 | 5 | 0.00% |
| KLAC241220C00660000 | 2024-04-05 10:42AM EDT | 660.00 | 103.99 | 101.60 | 109.00 | 0.00 | - | 1 | 1 | 19.78% |
| KLAC241220C00680000 | 2024-05-01 11:26AM EDT | 680.00 | 78.80 | 128.00 | 133.80 | 0.00 | - | 1 | 4 | 41.58% |
| KLAC241220C00690000 | 2024-05-13 3:12PM EDT | 690.00 | 97.92 | 121.20 | 128.00 | 0.00 | - | 1 | 0 | 41.54% |
| KLAC241220C00700000 | 2024-05-21 10:00AM EDT | 700.00 | 125.00 | 115.00 | 121.50 | 0.00 | - | 1 | 10 | 41.07% |
| KLAC241220C00710000 | 2024-04-18 2:58PM EDT | 710.00 | 59.20 | 105.70 | 111.20 | 0.00 | - | - | 1 | 38.72% |
| KLAC241220C00720000 | 2024-04-22 1:23PM EDT | 720.00 | 46.50 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| KLAC241220C00740000 | 2024-05-10 3:37PM EDT | 740.00 | 75.10 | 92.20 | 99.00 | 0.00 | - | 1 | 5 | 40.09% |
| KLAC241220C00750000 | 2024-05-30 9:30AM EDT | 750.00 | 96.59 | 87.50 | 93.80 | 0.00 | - | 1 | 15 | 39.85% |
| KLAC241220C00760000 | 2024-05-28 1:46PM EDT | 760.00 | 107.27 | 82.00 | 89.00 | 0.00 | - | 2 | 26 | 39.71% |
| KLAC241220C00770000 | 2024-05-24 10:48AM EDT | 770.00 | 93.55 | 77.30 | 84.90 | 0.00 | - | 1 | 19 | 39.81% |
| KLAC241220C00780000 | 2024-05-31 1:25PM EDT | 780.00 | 68.65 | 73.00 | 80.00 | -22.45 | -24.64% | 1 | 10 | 39.47% |
| KLAC241220C00790000 | 2024-05-29 9:30AM EDT | 790.00 | 74.20 | 68.00 | 75.00 | 0.00 | - | 1 | 5 | 39.02% |
| KLAC241220C00800000 | 2024-05-24 12:54PM EDT | 800.00 | 79.75 | 64.30 | 71.60 | 0.00 | - | 1 | 12 | 39.20% |
| KLAC241220C00810000 | 2024-05-23 1:01PM EDT | 810.00 | 73.11 | 60.00 | 67.50 | 0.00 | - | 2 | 19 | 39.00% |
| KLAC241220C00820000 | 2024-05-10 10:39AM EDT | 820.00 | 46.20 | 56.20 | 63.40 | 0.00 | - | 3 | 4 | 38.73% |
| KLAC241220C00830000 | 2024-05-29 9:33AM EDT | 830.00 | 61.00 | 53.40 | 60.40 | 0.00 | - | 1 | 16 | 38.88% |
| KLAC241220C00840000 | 2024-05-15 3:55PM EDT | 840.00 | 56.00 | 49.10 | 56.10 | 0.00 | - | - | 0 | 38.37% |
| KLAC241220C00850000 | 2024-05-31 1:25PM EDT | 850.00 | 43.13 | 46.00 | 52.60 | -19.87 | -31.54% | 1 | 20 | 38.16% |
| KLAC241220C00860000 | 2024-05-22 12:09PM EDT | 860.00 | 54.00 | 43.10 | 49.80 | 0.00 | - | 1 | 5 | 38.20% |
| KLAC241220C00870000 | 2024-05-15 10:47AM EDT | 870.00 | 41.90 | 40.20 | 46.90 | 0.00 | - | 6 | 16 | 38.12% |
| KLAC241220C00880000 | 2024-05-24 10:48AM EDT | 880.00 | 49.20 | 37.00 | 43.90 | 0.00 | - | 1 | 20 | 37.94% |
| KLAC241220C00900000 | 2024-05-17 12:45PM EDT | 900.00 | 34.30 | 32.00 | 38.50 | 0.00 | - | 2 | 5 | 37.65% |
| KLAC241220C00910000 | 2024-05-17 11:13AM EDT | 910.00 | 33.50 | 29.00 | 36.40 | 0.00 | - | 3 | 3 | 37.71% |
| KLAC241220C00920000 | 2024-05-17 12:13PM EDT | 920.00 | 30.10 | 27.00 | 34.70 | 0.00 | - | 10 | 10 | 37.92% |
| KLAC241220C00930000 | 2024-05-20 12:20PM EDT | 930.00 | 35.45 | 25.00 | 32.10 | 0.00 | - | 3 | 4 | 37.61% |
| KLAC241220C00940000 | 2024-05-02 11:35AM EDT | 940.00 | 13.90 | 23.00 | 30.10 | 0.00 | - | 1 | 2 | 37.55% |
| KLAC241220C01000000 | 2024-05-07 2:01PM EDT | 1,000.00 | 13.20 | 12.90 | 20.00 | 0.00 | - | 1 | 5 | 37.06% |
| KLAC241220C01060000 | 2024-05-29 11:37AM EDT | 1,060.00 | 14.10 | 7.20 | 13.80 | 0.00 | - | - | 2 | 37.26% |
| KLAC241220C01080000 | 2024-05-14 12:02PM EDT | 1,080.00 | 7.00 | 5.10 | 12.30 | 0.00 | - | 1 | 3 | 37.42% |
| KLAC241220C01140000 | 2024-05-24 2:52PM EDT | 1,140.00 | 8.25 | 3.90 | 7.90 | 0.00 | - | 1 | 2 | 37.01% |
Putsfor20 December 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| KLAC241220P00370000 | 2024-03-22 9:30AM EDT | 370.00 | 2.40 | 3.00 | 8.00 | 0.00 | - | 1 | 1 | 60.58% |
| KLAC241220P00400000 | 2024-05-09 10:59AM EDT | 400.00 | 2.20 | 0.00 | 4.80 | 0.00 | - | 2 | 7 | 53.29% |
| KLAC241220P00410000 | 2024-05-09 2:23PM EDT | 410.00 | 2.50 | 0.05 | 5.70 | 0.00 | - | 1 | 1 | 53.44% |
| KLAC241220P00420000 | 2024-04-23 12:22PM EDT | 420.00 | 5.70 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 12.50% |
| KLAC241220P00450000 | 2024-05-17 1:06PM EDT | 450.00 | 3.25 | 0.05 | 6.90 | 0.00 | - | 2 | 9 | 48.62% |
| KLAC241220P00480000 | 2024-05-07 1:32PM EDT | 480.00 | 6.00 | 0.30 | 8.20 | 0.00 | - | 1 | 2 | 45.54% |
| KLAC241220P00490000 | 2024-05-20 3:05PM EDT | 490.00 | 5.00 | 1.05 | 8.80 | 0.00 | - | 1 | 13 | 44.70% |
| KLAC241220P00500000 | 2024-05-14 11:23AM EDT | 500.00 | 7.45 | 1.45 | 7.60 | 0.00 | - | 1 | 15 | 41.44% |
| KLAC241220P00510000 | 2024-05-20 11:34AM EDT | 510.00 | 5.30 | 3.20 | 7.10 | 0.00 | - | 1 | 4 | 39.18% |
| KLAC241220P00540000 | 2024-05-14 10:57AM EDT | 540.00 | 11.80 | 4.70 | 9.40 | 0.00 | - | 39 | 4 | 37.39% |
| KLAC241220P00550000 | 2024-05-24 2:18PM EDT | 550.00 | 7.99 | 7.80 | 10.50 | 0.00 | - | 44 | 34 | 37.02% |
| KLAC241220P00560000 | 2024-05-20 10:45AM EDT | 560.00 | 10.50 | 8.10 | 11.90 | 0.00 | - | 1 | 8 | 36.84% |
| KLAC241220P00570000 | 2024-05-17 12:42PM EDT | 570.00 | 13.50 | 9.10 | 13.20 | 0.00 | - | 66 | 2 | 36.46% |
| KLAC241220P00580000 | 2024-05-24 11:50AM EDT | 580.00 | 10.88 | 10.30 | 14.80 | 0.00 | - | 10 | 34 | 36.23% |
| KLAC241220P00590000 | 2024-05-24 2:18PM EDT | 590.00 | 13.00 | 12.10 | 16.30 | 0.00 | - | 44 | 45 | 35.82% |
| KLAC241220P00600000 | 2024-05-31 12:12PM EDT | 600.00 | 19.02 | 14.10 | 18.10 | +4.32 | +29.39% | 1 | 49 | 35.54% |
| KLAC241220P00610000 | 2024-05-15 11:17AM EDT | 610.00 | 21.30 | 15.80 | 20.20 | 0.00 | - | 10 | 11 | 35.38% |
| KLAC241220P00620000 | 2024-05-23 10:11AM EDT | 620.00 | 17.60 | 17.00 | 22.30 | 0.00 | - | 1 | 2 | 35.11% |
| KLAC241220P00630000 | 2024-05-14 3:56PM EDT | 630.00 | 28.70 | 20.50 | 24.70 | 0.00 | - | 20 | 21 | 34.92% |
| KLAC241220P00640000 | 2024-05-20 3:05PM EDT | 640.00 | 24.30 | 21.70 | 26.80 | 0.00 | - | 5 | 9 | 34.45% |
| KLAC241220P00650000 | 2024-05-30 11:04AM EDT | 650.00 | 25.40 | 24.30 | 29.70 | 0.00 | - | 1 | 68 | 34.36% |
| KLAC241220P00660000 | 2024-04-15 10:05AM EDT | 660.00 | 57.72 | 33.60 | 38.30 | 0.00 | - | - | 5 | 37.31% |
| KLAC241220P00670000 | 2024-05-30 11:19AM EDT | 670.00 | 30.95 | 29.80 | 35.10 | 0.00 | - | 5 | 85 | 33.64% |
| KLAC241220P00680000 | 2024-05-16 9:30AM EDT | 680.00 | 36.40 | 33.10 | 38.50 | 0.00 | - | 8 | 9 | 33.52% |
| KLAC241220P00690000 | 2024-03-22 12:07PM EDT | 690.00 | 64.60 | 97.20 | 106.20 | 0.00 | - | 8 | 10 | 62.73% |
| KLAC241220P00700000 | 2024-05-23 9:54AM EDT | 700.00 | 37.70 | 39.70 | 45.80 | 0.00 | - | 20 | 62 | 33.20% |
| KLAC241220P00710000 | 2024-05-16 1:25PM EDT | 710.00 | 49.33 | 43.50 | 49.70 | 0.00 | - | 60 | 41 | 33.01% |
| KLAC241220P00720000 | 2024-05-31 3:24PM EDT | 720.00 | 54.16 | 48.10 | 53.70 | +0.13 | +0.24% | 17 | 2 | 32.77% |
| KLAC241220P00730000 | 2024-05-31 12:33PM EDT | 730.00 | 63.26 | 52.10 | 57.70 | +12.04 | +23.51% | 44 | 10 | 32.44% |
| KLAC241220P00740000 | 2024-05-21 10:52AM EDT | 740.00 | 59.50 | 56.30 | 62.80 | 0.00 | - | 22 | 31 | 32.51% |
| KLAC241220P00750000 | 2024-05-31 12:33PM EDT | 750.00 | 73.67 | 61.20 | 67.40 | +9.57 | +14.93% | 44 | 62 | 32.26% |
| KLAC241220P00760000 | 2024-05-30 11:19AM EDT | 760.00 | 65.35 | 66.10 | 72.40 | 0.00 | - | 5 | 5 | 32.09% |
| KLAC241220P00770000 | 2024-05-23 12:47PM EDT | 770.00 | 67.32 | 71.10 | 77.60 | 0.00 | - | - | 50 | 31.92% |
| KLAC241220P00780000 | 2024-05-23 12:47PM EDT | 780.00 | 72.18 | 76.40 | 82.10 | 0.00 | - | - | 12 | 31.34% |
| KLAC241220P00790000 | 2024-05-23 9:54AM EDT | 790.00 | 75.32 | 82.00 | 89.00 | 0.00 | - | - | 10 | 31.73% |
| KLAC241220P00800000 | 2024-05-23 10:58AM EDT | 800.00 | 85.00 | 88.30 | 93.90 | 0.00 | - | 14 | 15 | 31.14% |
| KLAC241220P00900000 | 2024-05-13 10:59AM EDT | 900.00 | 196.00 | 154.00 | 162.00 | 0.00 | - | 1 | 1 | 28.83% |
| KLAC241220P00940000 | 2024-04-12 2:00PM EDT | 940.00 | 263.50 | 222.30 | 229.80 | 0.00 | - | 1 | 0 | 47.35% |
© 2024 Yahoo. All rights reserved.