UK markets open in 7 hours 20 minutes
NIKKEI 225
38,405.66 +470.90 (+1.24%) HANG SENG
17,763.03 +16.12 (+0.09%) CRUDE OIL
81.30 -0.63 (-0.77%) GOLD FUTURES
2,302.90 0.00 (0.00%) DOW
37,815.92 -570.17 (-1.49%) Bitcoin GBP
48,525.30 -2,689.85 (-5.25%)
KLA-Tencor Corporation (KLAC)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor3 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| KLAC240503C00590000 | 2024-04-26 12:27PM EDT | 590.00 | 115.60 | 97.70 | 104.00 | 0.00 | - | 3 | 3 | 94.46% |
| KLAC240503C00600000 | 2024-04-26 12:23PM EDT | 600.00 | 105.66 | 86.60 | 94.00 | 0.00 | - | 1 | 1 | 78.74% |
| KLAC240503C00610000 | 2024-04-22 12:16PM EDT | 610.00 | 35.21 | 77.30 | 84.00 | 0.00 | - | 2 | 3 | 75.61% |
| KLAC240503C00625000 | 2024-04-26 12:00PM EDT | 625.00 | 80.41 | 62.10 | 69.00 | 0.00 | - | 1 | 1 | 62.40% |
| KLAC240503C00635000 | 2024-04-26 2:18PM EDT | 635.00 | 73.40 | 52.30 | 59.00 | 0.00 | - | 2 | 6 | 55.37% |
| KLAC240503C00640000 | 2024-04-26 3:16PM EDT | 640.00 | 70.00 | 47.40 | 54.00 | 0.00 | - | 1 | 9 | 51.75% |
| KLAC240503C00645000 | 2024-04-23 12:00PM EDT | 645.00 | 21.70 | 42.40 | 50.00 | 0.00 | - | - | 1 | 51.66% |
| KLAC240503C00650000 | 2024-04-29 11:04AM EDT | 650.00 | 59.47 | 37.30 | 45.00 | 0.00 | - | 1 | 6 | 69.13% |
| KLAC240503C00655000 | 2024-04-30 12:38PM EDT | 655.00 | 44.82 | 34.00 | 40.00 | +13.99 | +45.38% | 1 | 5 | 63.64% |
| KLAC240503C00657500 | 2024-04-26 10:16AM EDT | 657.50 | 45.30 | 30.50 | 36.40 | 0.00 | - | 4 | 3 | 55.57% |
| KLAC240503C00660000 | 2024-04-26 10:22AM EDT | 660.00 | 44.57 | 29.20 | 34.20 | 0.00 | - | 2 | 3 | 54.31% |
| KLAC240503C00662500 | 2024-04-26 1:40PM EDT | 662.50 | 45.50 | 26.80 | 31.90 | 0.00 | - | 1 | 2 | 52.47% |
| KLAC240503C00665000 | 2024-04-26 2:47PM EDT | 665.00 | 44.15 | 25.30 | 29.60 | 0.00 | - | 7 | 11 | 50.54% |
| KLAC240503C00670000 | 2024-04-30 11:12AM EDT | 670.00 | 36.60 | 21.90 | 25.10 | -5.40 | -12.86% | 6 | 14 | 46.81% |
| KLAC240503C00675000 | 2024-04-26 3:34PM EDT | 675.00 | 38.00 | 17.90 | 22.10 | 0.00 | - | 12 | 14 | 48.43% |
| KLAC240503C00680000 | 2024-04-30 11:11AM EDT | 680.00 | 29.63 | 14.60 | 17.50 | -1.62 | -5.18% | 10 | 18 | 43.02% |
| KLAC240503C00682500 | 2024-04-30 10:54AM EDT | 682.50 | 31.00 | 13.20 | 15.70 | +0.52 | +1.71% | 10 | 12 | 41.90% |
| KLAC240503C00685000 | 2024-04-29 1:10PM EDT | 685.00 | 28.71 | 10.20 | 14.30 | 0.00 | - | 1 | 1 | 41.93% |
| KLAC240503C00687500 | 2024-04-30 12:02PM EDT | 687.50 | 18.60 | 10.70 | 12.90 | -10.50 | -36.08% | 1 | 5 | 41.69% |
| KLAC240503C00690000 | 2024-04-30 3:59PM EDT | 690.00 | 10.20 | 9.10 | 11.40 | -8.00 | -43.96% | 12 | 53 | 40.80% |
| KLAC240503C00692500 | 2024-04-30 3:57PM EDT | 692.50 | 10.00 | 8.50 | 9.60 | -12.96 | -56.45% | 2 | 0 | 38.58% |
| KLAC240503C00695000 | 2024-04-29 11:36AM EDT | 695.00 | 20.10 | 7.50 | 8.60 | 0.00 | - | 1 | 28 | 38.83% |
| KLAC240503C00697500 | 2024-04-26 3:41PM EDT | 697.50 | 18.70 | 6.40 | 7.70 | 0.00 | - | 68 | 105 | 39.14% |
| KLAC240503C00700000 | 2024-04-30 1:17PM EDT | 700.00 | 8.40 | 5.50 | 6.70 | -12.03 | -58.88% | 1 | 22 | 38.79% |
| KLAC240503C00702500 | 2024-04-29 9:38AM EDT | 702.50 | 14.30 | 4.40 | 6.10 | 0.00 | - | 1 | 20 | 39.64% |
| KLAC240503C00705000 | 2024-04-30 3:49PM EDT | 705.00 | 6.70 | 3.00 | 5.40 | -10.48 | -61.00% | 4 | 57 | 39.86% |
| KLAC240503C00710000 | 2024-04-30 3:05PM EDT | 710.00 | 5.32 | 2.40 | 4.10 | -7.58 | -58.76% | 14 | 57 | 39.84% |
| KLAC240503C00715000 | 2024-04-30 3:22PM EDT | 715.00 | 3.50 | 1.95 | 2.95 | -8.30 | -70.34% | 30 | 16 | 39.28% |
| KLAC240503C00720000 | 2024-04-30 3:43PM EDT | 720.00 | 2.74 | 1.30 | 2.10 | -7.18 | -72.38% | 13 | 81 | 38.98% |
| KLAC240503C00725000 | 2024-04-30 12:45PM EDT | 725.00 | 2.07 | 0.95 | 1.55 | -4.38 | -67.91% | 9 | 39 | 39.37% |
| KLAC240503C00730000 | 2024-04-30 3:43PM EDT | 730.00 | 1.31 | 0.65 | 1.10 | -3.91 | -74.90% | 19 | 79 | 39.45% |
| KLAC240503C00735000 | 2024-04-30 11:32AM EDT | 735.00 | 1.05 | 0.35 | 0.75 | -3.65 | -77.66% | 6 | 26 | 39.34% |
| KLAC240503C00740000 | 2024-04-30 12:45PM EDT | 740.00 | 0.72 | 0.25 | 0.60 | -2.03 | -73.82% | 5 | 62 | 40.65% |
| KLAC240503C00745000 | 2024-04-29 10:16AM EDT | 745.00 | 1.95 | 0.00 | 1.95 | 0.00 | - | 1 | 5 | 57.10% |
| KLAC240503C00750000 | 2024-04-30 10:56AM EDT | 750.00 | 1.05 | 0.00 | 0.35 | -0.65 | -38.24% | 1 | 417 | 42.38% |
| KLAC240503C00755000 | 2024-04-29 12:31PM EDT | 755.00 | 1.15 | 0.10 | 0.75 | 0.00 | - | 12 | 13 | 51.76% |
| KLAC240503C00760000 | 2024-04-30 11:47AM EDT | 760.00 | 0.10 | 0.05 | 1.50 | -0.83 | -89.25% | 2 | 104 | 55.08% |
| KLAC240503C00765000 | 2024-04-29 10:30AM EDT | 765.00 | 0.70 | 0.00 | 0.80 | 0.00 | - | 10 | 13 | 51.56% |
| KLAC240503C00770000 | 2024-04-30 2:47PM EDT | 770.00 | 0.05 | 0.05 | 0.55 | -0.53 | -91.38% | 4 | 6 | 51.81% |
| KLAC240503C00780000 | 2024-04-17 9:34AM EDT | 780.00 | 3.13 | 0.00 | 0.45 | 0.00 | - | 1 | 1 | 54.49% |
| KLAC240503C00785000 | 2024-04-26 12:00PM EDT | 785.00 | 0.50 | 0.00 | 0.15 | 0.00 | - | 87 | 87 | 53.91% |
| KLAC240503C00790000 | 2024-04-17 10:28AM EDT | 790.00 | 1.50 | 0.00 | 3.40 | 0.00 | - | 4 | 5 | 84.11% |
| KLAC240503C00800000 | 2024-04-26 10:05AM EDT | 800.00 | 0.71 | 0.00 | 3.00 | 0.00 | - | 1 | 1 | 87.67% |
| KLAC240503C00820000 | 2024-04-19 11:38AM EDT | 820.00 | 0.76 | 0.00 | 3.90 | 0.00 | - | 1 | 6 | 104.30% |
| KLAC240503C00830000 | 2024-04-19 11:38AM EDT | 830.00 | 0.75 | 0.00 | 3.90 | 0.00 | - | 1 | 1 | 109.89% |
| KLAC240503C00950000 | 2024-03-27 11:08AM EDT | 950.00 | 0.55 | 0.00 | 1.35 | 0.00 | - | 2 | 2 | 142.43% |
| KLAC240503C00960000 | 2024-04-24 12:09PM EDT | 960.00 | 0.10 | 0.00 | 3.00 | 0.00 | - | 9 | 13 | 165.41% |
Putsfor3 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| KLAC240503P00480000 | 2024-04-24 12:09PM EDT | 480.00 | 0.05 | 0.00 | 2.55 | 0.00 | - | - | 1 | 183.64% |
| KLAC240503P00545000 | 2024-04-22 12:40PM EDT | 545.00 | 1.61 | 0.00 | 2.85 | 0.00 | - | - | 1 | 129.93% |
| KLAC240503P00550000 | 2024-04-29 2:24PM EDT | 550.00 | 0.05 | 0.00 | 2.95 | 0.00 | - | 1 | 2 | 126.56% |
| KLAC240503P00560000 | 2024-04-26 10:31AM EDT | 560.00 | 0.14 | 0.00 | 3.00 | 0.00 | - | 1 | 2 | 118.56% |
| KLAC240503P00565000 | 2024-04-23 12:05PM EDT | 565.00 | 1.00 | 0.00 | 4.30 | 0.00 | - | - | 1 | 123.32% |
| KLAC240503P00570000 | 2024-04-25 2:11PM EDT | 570.00 | 0.40 | 0.00 | 4.30 | 0.00 | - | 2 | 9 | 118.92% |
| KLAC240503P00575000 | 2024-04-25 3:26PM EDT | 575.00 | 0.67 | 0.00 | 0.05 | 0.00 | - | - | 13 | 60.55% |
| KLAC240503P00580000 | 2024-04-25 1:38PM EDT | 580.00 | 1.07 | 0.00 | 0.05 | 0.00 | - | 2 | 6 | 57.81% |
| KLAC240503P00585000 | 2024-04-26 9:34AM EDT | 585.00 | 0.21 | 0.00 | 3.90 | 0.00 | - | 2 | 14 | 103.49% |
| KLAC240503P00590000 | 2024-04-26 10:27AM EDT | 590.00 | 0.02 | 0.00 | 4.30 | 0.00 | - | 12 | 18 | 101.47% |
| KLAC240503P00595000 | 2024-04-26 11:43AM EDT | 595.00 | 0.38 | 0.00 | 0.35 | 0.00 | - | 1 | 57 | 62.31% |
| KLAC240503P00600000 | 2024-04-26 1:26PM EDT | 600.00 | 0.33 | 0.00 | 1.75 | -0.12 | -26.67% | 10 | 27 | 76.59% |
| KLAC240503P00605000 | 2024-04-29 2:54PM EDT | 605.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | 1 | 51 | 48.24% |
| KLAC240503P00610000 | 2024-04-29 12:00PM EDT | 610.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 10 | 45.51% |
| KLAC240503P00615000 | 2024-04-26 10:00AM EDT | 615.00 | 0.30 | 0.00 | 3.90 | 0.00 | - | 3 | 54 | 77.88% |
| KLAC240503P00620000 | 2024-04-29 12:26PM EDT | 620.00 | 0.22 | 0.00 | 3.90 | 0.00 | - | 1 | 24 | 73.61% |
| KLAC240503P00625000 | 2024-04-26 12:00PM EDT | 625.00 | 0.10 | 0.00 | 0.50 | -0.26 | -72.22% | 1 | 61 | 51.78% |
| KLAC240503P00630000 | 2024-04-29 11:18AM EDT | 630.00 | 0.13 | 0.00 | 1.50 | +0.11 | +550.00% | 2 | 43 | 52.20% |
| KLAC240503P00635000 | 2024-04-30 3:18PM EDT | 635.00 | 0.25 | 0.05 | 3.90 | -0.56 | -69.14% | 1 | 4 | 60.91% |
| KLAC240503P00640000 | 2024-04-30 12:40PM EDT | 640.00 | 0.50 | 0.10 | 0.65 | -0.22 | -30.56% | 20 | 14 | 43.41% |
| KLAC240503P00645000 | 2024-04-26 9:30AM EDT | 645.00 | 2.15 | 0.45 | 0.90 | 0.00 | - | 1 | 11 | 42.68% |
| KLAC240503P00647500 | 2024-04-29 10:13AM EDT | 647.50 | 0.44 | 0.55 | 1.90 | 0.00 | - | 10 | 4 | 49.39% |
| KLAC240503P00650000 | 2024-04-30 1:18PM EDT | 650.00 | 0.74 | 0.70 | 1.00 | +0.45 | +155.17% | 2 | 46 | 39.77% |
| KLAC240503P00652500 | 2024-04-30 1:00PM EDT | 652.50 | 0.83 | 0.90 | 1.45 | +0.22 | +36.07% | 1 | 4 | 41.61% |
| KLAC240503P00655000 | 2024-04-30 1:49PM EDT | 655.00 | 0.70 | 1.10 | 1.70 | +0.10 | +16.67% | 1 | 16 | 41.32% |
| KLAC240503P00657500 | 2024-04-26 10:12AM EDT | 657.50 | 2.00 | 1.30 | 2.00 | 0.00 | - | 1 | 1 | 41.11% |
| KLAC240503P00660000 | 2024-04-30 3:58PM EDT | 660.00 | 1.87 | 1.65 | 3.70 | +1.09 | +139.74% | 28 | 61 | 48.35% |
| KLAC240503P00662500 | 2024-04-30 11:32AM EDT | 662.50 | 0.95 | 1.90 | 2.70 | 0.00 | - | 5 | 11 | 40.52% |
| KLAC240503P00665000 | 2024-04-30 3:58PM EDT | 665.00 | 2.20 | 2.20 | 3.30 | +1.35 | +158.82% | 1 | 33 | 41.11% |
| KLAC240503P00670000 | 2024-04-30 11:47AM EDT | 670.00 | 1.60 | 3.10 | 7.20 | +0.46 | +40.35% | 6 | 17 | 52.51% |
| KLAC240503P00675000 | 2024-04-30 11:07AM EDT | 675.00 | 1.35 | 4.40 | 5.70 | +0.15 | +12.50% | 2 | 45 | 40.21% |
| KLAC240503P00680000 | 2024-04-30 12:42PM EDT | 680.00 | 4.90 | 6.10 | 7.60 | +2.90 | +145.00% | 14 | 30 | 40.78% |
| KLAC240503P00685000 | 2024-04-30 2:33PM EDT | 685.00 | 5.10 | 7.60 | 8.80 | +2.15 | +72.88% | 8 | 8 | 37.67% |
| KLAC240503P00687500 | 2024-04-30 3:49PM EDT | 687.50 | 7.10 | 9.10 | 13.40 | +3.25 | +84.42% | 4 | 22 | 49.66% |
| KLAC240503P00690000 | 2024-04-30 12:38PM EDT | 690.00 | 8.50 | 10.40 | 11.90 | +5.30 | +165.63% | 4 | 8 | 40.08% |
| KLAC240503P00695000 | 2024-04-30 11:08AM EDT | 695.00 | 5.60 | 13.00 | 14.40 | +1.10 | +24.44% | 5 | 9 | 39.15% |
| KLAC240503P00700000 | 2024-04-30 3:05PM EDT | 700.00 | 12.00 | 16.30 | 17.80 | +5.62 | +88.09% | 26 | 16 | 40.23% |
| KLAC240503P00702500 | 2024-04-30 2:18PM EDT | 702.50 | 12.85 | 17.00 | 21.30 | +6.33 | +97.09% | 4 | 9 | 47.13% |
| KLAC240503P00705000 | 2024-04-30 12:51PM EDT | 705.00 | 16.00 | 18.90 | 22.70 | +6.97 | +77.19% | 26 | 27 | 46.05% |
| KLAC240503P00710000 | 2024-04-30 12:34PM EDT | 710.00 | 17.45 | 22.10 | 25.40 | +5.25 | +43.03% | 29 | 42 | 42.41% |
| KLAC240503P00715000 | 2024-04-29 3:15PM EDT | 715.00 | 13.80 | 25.40 | 30.80 | 0.00 | - | 2 | 5 | 49.29% |
| KLAC240503P00720000 | 2024-04-29 10:00AM EDT | 720.00 | 13.90 | 30.00 | 34.20 | -5.80 | -29.44% | 1 | 13 | 46.59% |
| KLAC240503P00730000 | 2024-04-26 2:59PM EDT | 730.00 | 26.92 | 37.00 | 43.40 | 0.00 | - | 20 | 20 | 50.76% |
| KLAC240503P00735000 | 2024-04-17 10:26AM EDT | 735.00 | 68.70 | 42.00 | 49.30 | 0.00 | - | - | 2 | 60.12% |
| KLAC240503P00780000 | 2024-04-30 9:30AM EDT | 780.00 | 69.00 | 86.00 | 93.20 | -9.43 | -12.02% | 1 | 2 | 85.38% |
© 2024 Yahoo. All rights reserved.