KLA-Tencor Corporation (KLAC)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 03:06PM EDT. Market open.
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 | 111.50 | 119.50 | 0.00 | - | 1 | 1 | 67.63% |
| KLAC240510C00610000 | 2024-04-22 11:23AM EDT | 610.00 | 34.70 | 103.40 | 109.20 | 0.00 | - | - | 18 | 78.71% |
| KLAC240510C00615000 | 2024-04-22 11:23AM EDT | 615.00 | 31.60 | 98.40 | 104.30 | 0.00 | - | - | 9 | 76.07% |
| KLAC240510C00630000 | 2024-05-03 3:44PM EDT | 630.00 | 68.95 | 83.40 | 89.30 | 0.00 | - | 3 | 3 | 66.02% |
| KLAC240510C00640000 | 2024-05-03 3:35PM EDT | 640.00 | 59.42 | 73.50 | 79.40 | 0.00 | - | 1 | 2 | 60.45% |
| KLAC240510C00645000 | 2024-05-01 12:11PM EDT | 645.00 | 28.70 | 68.60 | 74.40 | 0.00 | - | - | 1 | 57.57% |
| KLAC240510C00650000 | 2024-04-26 12:57PM EDT | 650.00 | 58.70 | 63.50 | 69.40 | 0.00 | - | 1 | 3 | 53.66% |
| KLAC240510C00655000 | 2024-04-24 2:54PM EDT | 655.00 | 20.80 | 58.60 | 64.50 | 0.00 | - | - | 2 | 51.20% |
| KLAC240510C00660000 | 2024-04-29 12:46PM EDT | 660.00 | 54.50 | 53.60 | 60.00 | 0.00 | - | 1 | 3 | 69.41% |
| KLAC240510C00665000 | 2024-05-02 12:11PM EDT | 665.00 | 20.90 | 48.70 | 54.70 | 0.00 | - | 1 | 6 | 63.54% |
| KLAC240510C00670000 | 2024-05-03 3:49PM EDT | 670.00 | 30.00 | 43.90 | 49.80 | 0.00 | - | 1 | 4 | 59.66% |
| KLAC240510C00675000 | 2024-05-01 3:08PM EDT | 675.00 | 24.30 | 39.20 | 45.00 | 0.00 | - | - | 3 | 56.14% |
| KLAC240510C00680000 | 2024-05-03 10:08AM EDT | 680.00 | 26.50 | 34.70 | 40.30 | 0.00 | - | 3 | 4 | 52.89% |
| KLAC240510C00685000 | 2024-05-01 11:49AM EDT | 685.00 | 8.12 | 30.60 | 34.40 | 0.00 | - | 2 | 3 | 44.43% |
| KLAC240510C00690000 | 2024-05-03 10:49AM EDT | 690.00 | 20.98 | 26.40 | 31.20 | 0.00 | - | 1 | 18 | 46.89% |
| KLAC240510C00695000 | 2024-05-03 1:48PM EDT | 695.00 | 23.00 | 22.70 | 24.90 | +8.90 | +63.12% | 1 | 6 | 37.01% |
| KLAC240510C00700000 | 2024-05-06 9:42AM EDT | 700.00 | 14.10 | 19.00 | 21.10 | +1.74 | +14.08% | 1 | 22 | 36.18% |
| KLAC240510C00705000 | 2024-05-06 9:30AM EDT | 705.00 | 14.86 | 16.20 | 17.20 | +5.86 | +65.11% | 2 | 11 | 34.20% |
| KLAC240510C00710000 | 2024-05-06 2:35PM EDT | 710.00 | 14.10 | 13.00 | 14.20 | +6.41 | +83.36% | 7 | 60 | 34.19% |
| KLAC240510C00715000 | 2024-05-06 12:48PM EDT | 715.00 | 9.60 | 10.00 | 11.30 | +3.90 | +68.42% | 3 | 8 | 33.45% |
| KLAC240510C00720000 | 2024-05-03 3:05PM EDT | 720.00 | 4.15 | 7.90 | 8.70 | -0.35 | -7.78% | 1 | 21 | 32.55% |
| KLAC240510C00725000 | 2024-05-06 2:36PM EDT | 725.00 | 6.90 | 6.00 | 6.80 | +2.30 | +50.00% | 13 | 16 | 32.68% |
| KLAC240510C00730000 | 2024-05-06 2:26PM EDT | 730.00 | 5.32 | 4.50 | 5.50 | +3.05 | +134.36% | 29 | 15 | 33.74% |
| KLAC240510C00735000 | 2024-05-06 2:09PM EDT | 735.00 | 3.60 | 3.20 | 4.00 | +2.67 | +287.10% | 16 | 1 | 33.12% |
| KLAC240510C00740000 | 2024-05-06 12:13PM EDT | 740.00 | 2.40 | 2.10 | 2.90 | +1.20 | +100.00% | 4 | 585 | 32.89% |
| KLAC240510C00750000 | 2024-05-06 11:27AM EDT | 750.00 | 0.92 | 1.05 | 1.50 | +0.37 | +67.27% | 12 | 51 | 33.01% |
| KLAC240510C00760000 | 2024-05-06 1:57PM EDT | 760.00 | 0.54 | 0.45 | 0.75 | +0.04 | +8.00% | 17 | 42 | 33.40% |
| KLAC240510C00770000 | 2024-05-03 3:44PM EDT | 770.00 | 0.20 | 0.00 | 0.50 | 0.00 | - | 7 | 10 | 35.94% |
| KLAC240510C00780000 | 2024-04-22 1:29PM EDT | 780.00 | 0.50 | 0.00 | 1.50 | 0.00 | - | 4 | 4 | 51.34% |
| KLAC240510C00810000 | 2024-04-19 11:43AM EDT | 810.00 | 1.50 | 0.00 | 1.50 | 0.00 | - | 1 | 2 | 59.03% |
| KLAC240510C00820000 | 2024-04-19 11:43AM EDT | 820.00 | 1.40 | 0.00 | 0.20 | 0.00 | - | 1 | 0 | 52.00% |
| KLAC240510C00840000 | 2024-04-16 12:45PM EDT | 840.00 | 0.90 | 0.00 | 0.05 | 0.00 | - | 1 | 2 | 50.98% |
| KLAC240510C00880000 | 2024-05-01 11:15AM EDT | 880.00 | 0.83 | 0.00 | 1.35 | 0.00 | - | - | 40 | 88.09% |
| KLAC240510C00960000 | 2024-04-26 10:19AM EDT | 960.00 | 0.05 | 0.00 | 0.20 | 0.00 | - | 6 | 7 | 93.55% |
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 | 1.50 | 0.00 | - | 1 | 2 | 106.79% |
| KLAC240510P00570000 | 2024-05-02 2:28PM EDT | 570.00 | 0.32 | 0.00 | 1.50 | 0.00 | - | 5 | 281 | 100.15% |
| KLAC240510P00575000 | 2024-04-23 2:18PM EDT | 575.00 | 2.55 | 0.00 | 1.50 | 0.00 | - | - | 225 | 96.83% |
| KLAC240510P00580000 | 2024-05-03 10:55AM EDT | 580.00 | 2.00 | 0.00 | 1.50 | 0.00 | - | 2 | 91 | 93.55% |
| KLAC240510P00590000 | 2024-05-01 10:20AM EDT | 590.00 | 0.15 | 0.00 | 1.50 | 0.00 | - | 3 | 4 | 87.04% |
| KLAC240510P00595000 | 2024-04-22 10:58AM EDT | 595.00 | 11.60 | 0.00 | 1.50 | 0.00 | - | - | 9 | 83.79% |
| KLAC240510P00600000 | 2024-05-03 10:55AM EDT | 600.00 | 2.05 | 0.00 | 1.50 | 0.00 | - | 2 | 17 | 80.57% |
| KLAC240510P00605000 | 2024-04-26 3:39PM EDT | 605.00 | 0.48 | 0.00 | 0.05 | 0.00 | - | 1 | 1 | 50.39% |
| KLAC240510P00610000 | 2024-05-02 11:01AM EDT | 610.00 | 0.74 | 0.00 | 1.45 | +0.04 | +5.71% | 10 | 21 | 73.71% |
| KLAC240510P00615000 | 2024-05-06 9:45AM EDT | 615.00 | 0.76 | 0.00 | 0.75 | -0.14 | -15.56% | 10 | 47 | 63.28% |
| KLAC240510P00620000 | 2024-04-30 3:55PM EDT | 620.00 | 0.85 | 0.00 | 1.50 | 0.00 | - | 1 | 4 | 67.77% |
| KLAC240510P00625000 | 2024-05-06 2:04PM EDT | 625.00 | 0.20 | 0.00 | 0.20 | -0.86 | -81.13% | 1 | 18 | 52.34% |
| KLAC240510P00630000 | 2024-05-02 3:02PM EDT | 630.00 | 1.25 | 0.00 | 1.00 | 0.00 | - | 1 | 5 | 57.18% |
| KLAC240510P00635000 | 2024-05-03 9:35AM EDT | 635.00 | 0.69 | 0.00 | 1.50 | 0.00 | - | 1 | 40 | 58.25% |
| KLAC240510P00640000 | 2024-05-02 2:50PM EDT | 640.00 | 2.30 | 0.00 | 1.50 | 0.00 | - | 1 | 10 | 55.08% |
| KLAC240510P00645000 | 2024-05-02 3:25PM EDT | 645.00 | 2.55 | 0.00 | 1.50 | 0.00 | - | - | 2 | 51.90% |
| KLAC240510P00647500 | 2024-05-02 2:01PM EDT | 647.50 | 4.36 | 0.00 | 1.50 | 0.00 | - | - | 1 | 50.32% |
| KLAC240510P00650000 | 2024-05-03 2:17PM EDT | 650.00 | 0.54 | 0.00 | 1.00 | 0.00 | - | 8 | 27 | 51.69% |
| KLAC240510P00652500 | 2024-04-26 1:28PM EDT | 652.50 | 2.65 | 0.00 | 1.65 | 0.00 | - | 1 | 1 | 56.10% |
| KLAC240510P00655000 | 2024-05-02 11:34AM EDT | 655.00 | 6.25 | 0.00 | 0.90 | 0.00 | - | 3 | 8 | 47.29% |
| KLAC240510P00657500 | 2024-05-03 11:28AM EDT | 657.50 | 1.22 | 0.00 | 2.85 | 0.00 | - | 3 | 4 | 50.66% |
| KLAC240510P00660000 | 2024-05-03 3:43PM EDT | 660.00 | 1.30 | 0.00 | 0.85 | 0.00 | - | 13 | 17 | 43.46% |
| KLAC240510P00662500 | 2024-05-03 1:08PM EDT | 662.50 | 1.55 | 0.00 | 0.70 | 0.00 | - | 1 | 3 | 40.16% |
| KLAC240510P00665000 | 2024-05-03 3:49PM EDT | 665.00 | 2.20 | 0.05 | 0.70 | 0.00 | - | 10 | 12 | 38.57% |
| KLAC240510P00667500 | 2024-05-06 2:36PM EDT | 667.50 | 0.40 | 0.10 | 0.70 | -7.45 | -94.90% | 10 | 1 | 36.98% |
| KLAC240510P00670000 | 2024-05-06 11:51AM EDT | 670.00 | 0.70 | 0.35 | 0.70 | -14.70 | -95.45% | 5 | 21 | 35.38% |
| KLAC240510P00672500 | 2024-05-06 2:36PM EDT | 672.50 | 0.55 | 0.45 | 0.75 | -2.39 | -81.29% | 12 | 11 | 34.28% |
| KLAC240510P00675000 | 2024-05-06 11:32AM EDT | 675.00 | 0.73 | 0.55 | 0.90 | -1.57 | -68.26% | 16 | 14 | 34.03% |
| KLAC240510P00677500 | 2024-05-03 1:23PM EDT | 677.50 | 3.82 | 0.75 | 1.05 | 0.00 | - | 1 | 2 | 33.59% |
| KLAC240510P00680000 | 2024-05-06 10:16AM EDT | 680.00 | 1.85 | 0.95 | 1.30 | -17.75 | -90.56% | 2 | 5 | 33.69% |
| KLAC240510P00682500 | 2024-05-06 12:18PM EDT | 682.50 | 1.65 | 1.10 | 1.55 | -3.63 | -68.75% | 10 | 12 | 33.50% |
| KLAC240510P00685000 | 2024-05-06 2:46PM EDT | 685.00 | 1.65 | 1.25 | 1.85 | -5.05 | -75.37% | 3 | 6 | 33.36% |
| KLAC240510P00690000 | 2024-05-06 2:44PM EDT | 690.00 | 2.20 | 1.95 | 2.55 | -6.15 | -73.65% | 3 | 15 | 32.89% |
| KLAC240510P00695000 | 2024-05-06 2:44PM EDT | 695.00 | 3.06 | 2.90 | 3.50 | -8.44 | -73.39% | 11 | 20 | 32.56% |
| KLAC240510P00700000 | 2024-05-06 2:24PM EDT | 700.00 | 4.00 | 4.00 | 4.80 | -9.70 | -70.80% | 9 | 33 | 32.54% |
| KLAC240510P00705000 | 2024-05-06 9:40AM EDT | 705.00 | 12.30 | 5.40 | 6.30 | -2.40 | -16.33% | 1 | 6 | 32.13% |
| KLAC240510P00710000 | 2024-05-06 1:20PM EDT | 710.00 | 8.10 | 7.30 | 8.10 | -9.45 | -53.85% | 6 | 12 | 31.62% |
| KLAC240510P00715000 | 2024-05-06 2:36PM EDT | 715.00 | 10.50 | 9.50 | 10.50 | -15.78 | -60.05% | 2 | 1 | 31.84% |
| KLAC240510P00725000 | 2024-04-30 12:17PM EDT | 725.00 | 31.00 | 15.30 | 16.60 | 0.00 | - | - | 1 | 32.88% |
| KLAC240510P00730000 | 2024-05-02 1:16PM EDT | 730.00 | 54.67 | 17.80 | 20.30 | 0.00 | - | - | 20 | 33.95% |
| KLAC240510P00750000 | 2024-05-03 10:51AM EDT | 750.00 | 48.08 | 31.90 | 38.70 | 0.00 | - | 10 | 5 | 45.40% |
© 2024 Yahoo. All rights reserved.