KLA-Tencor Corporation (KLAC)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Calls
20 September 2024
Puts
| Last price | Change | % change | Volume | Open interest | Strike | Last price | Change | % change | Volume | Open interest |
|---|---|---|---|---|---|---|---|---|---|---|
| - | - | - | - | - | 310.00 | 0.45 | 0.00 | - | - | 5 |
| - | - | - | - | - | 340.00 | 0.93 | 0.00 | - | 1 | 2 |
| - | - | - | - | - | 350.00 | 0.20 | 0.00 | - | 2 | 7 |
| - | - | - | - | - | 360.00 | 1.53 | 0.00 | - | - | 1 |
| - | - | - | - | - | 390.00 | 1.75 | 0.00 | - | 19 | 19 |
| 384.50 | 0.00 | - | 1 | 1 | 400.00 | 1.62 | 0.00 | - | 1 | 41 |
| - | - | - | - | - | 410.00 | 5.30 | 0.00 | - | - | 1 |
| - | - | - | - | - | 420.00 | 1.05 | 0.00 | - | 1 | 5 |
| 276.07 | 0.00 | - | - | 4 | 440.00 | - | - | - | - | - |
| 266.73 | 0.00 | - | - | 4 | 450.00 | 1.65 | 0.00 | - | 1 | 1 |
| - | - | - | - | - | 470.00 | 2.70 | 0.00 | - | 1 | 5 |
| 209.05 | 0.00 | - | 1 | 2 | 480.00 | 2.20 | 0.00 | - | 1 | 5 |
| 242.00 | 0.00 | - | 2 | 6 | 490.00 | 3.10 | 0.00 | - | 10 | 3 |
| 206.00 | 0.00 | - | 1 | 3 | 500.00 | 1.35 | 0.00 | - | 1 | 26 |
| 236.10 | 0.00 | - | 1 | 3 | 510.00 | 6.93 | 0.00 | - | 10 | 10 |
| 161.40 | 0.00 | - | 1 | 5 | 520.00 | 6.90 | 0.00 | - | 1 | 12 |
| 142.50 | 0.00 | - | - | 1 | 530.00 | 2.80 | 0.00 | - | 1 | 14 |
| 191.16 | 0.00 | - | - | 1 | 540.00 | 2.10 | 0.00 | - | 1 | 3 |
| 137.16 | 0.00 | - | 1 | 1 | 550.00 | 3.50 | +0.30 | +9.37% | 1 | 41 |
| 143.35 | 0.00 | - | 1 | 3 | 560.00 | 10.30 | 0.00 | - | 5 | 36 |
| 146.70 | 0.00 | - | 1 | 1 | 570.00 | 4.00 | 0.00 | - | 1 | 24 |
| 147.40 | 0.00 | - | 1 | 14 | 580.00 | 3.70 | 0.00 | - | 1 | 5 |
| 105.80 | 0.00 | - | 1 | 1 | 590.00 | 11.50 | 0.00 | - | 3 | 75 |
| 148.91 | 0.00 | - | 1 | 11 | 600.00 | 5.08 | 0.00 | - | 1 | 27 |
| 184.43 | 0.00 | - | 1 | 9 | 610.00 | 15.00 | 0.00 | - | 2 | 5 |
| 176.28 | 0.00 | - | 1 | 10 | 620.00 | 7.30 | 0.00 | - | 1 | 54 |
| 103.64 | 0.00 | - | 1 | 115 | 630.00 | 8.80 | 0.00 | - | 5 | 70 |
| 105.40 | 0.00 | - | 1 | 1 | 640.00 | 13.00 | +3.25 | +33.33% | 5 | 106 |
| 152.80 | 0.00 | - | 1 | 18 | 650.00 | 11.90 | 0.00 | - | 10 | 45 |
| 142.70 | 0.00 | - | 1 | 25 | 660.00 | 12.80 | 0.00 | - | 8 | 34 |
| 134.51 | 0.00 | - | 1 | 24 | 670.00 | 14.05 | 0.00 | - | 10 | 13 |
| 117.65 | 0.00 | - | 1 | 31 | 680.00 | 25.00 | +7.70 | +44.51% | 4 | 168 |
| 118.99 | 0.00 | - | 1 | 10 | 690.00 | 27.20 | +7.10 | +35.32% | 2 | 18 |
| 119.17 | 0.00 | - | 2 | 124 | 700.00 | 31.30 | +7.20 | +29.88% | 9 | 13 |
| 65.70 | 0.00 | - | 8 | 66 | 710.00 | 34.10 | +9.50 | +38.62% | 3 | 38 |
| 87.30 | 0.00 | - | 10 | 75 | 720.00 | 30.00 | 0.00 | - | 1 | 74 |
| 61.00 | -26.50 | -30.29% | 2 | 191 | 740.00 | 48.90 | +10.70 | +28.01% | 3 | 36 |
| 86.00 | 0.00 | - | 5 | 91 | 750.00 | 43.00 | 0.00 | - | 1 | 8 |
| 67.70 | 0.00 | - | 2 | 64 | 760.00 | 47.00 | 0.00 | - | 2 | 44 |
| 56.70 | 0.00 | - | 4 | 55 | 780.00 | 55.80 | 0.00 | - | 1 | 13 |
| 49.20 | 0.00 | - | 3 | 89 | 800.00 | 60.70 | 0.00 | - | 3 | 5 |
| 50.18 | 0.00 | - | 61 | 77 | 820.00 | - | - | - | - | - |
| 35.90 | 0.00 | - | 1 | 26 | 840.00 | 89.92 | 0.00 | - | - | 1 |
| 21.00 | -18.04 | -46.21% | 2 | 32 | 850.00 | 120.00 | -0.90 | -0.74% | 1 | 2 |
| 29.64 | 0.00 | - | 2 | 15 | 860.00 | - | - | - | - | - |
| 23.80 | 0.00 | - | 1 | 343 | 880.00 | - | - | - | - | - |
| 10.30 | 0.00 | - | 30 | 129 | 900.00 | - | - | - | - | - |
| 17.41 | 0.00 | - | 2 | 341 | 920.00 | - | - | - | - | - |
| 9.25 | 0.00 | - | 1 | 30 | 940.00 | - | - | - | - | - |
| 8.80 | 0.00 | - | 3 | 23 | 950.00 | 177.01 | 0.00 | - | - | 2 |
| 13.40 | 0.00 | - | 5 | 19 | 960.00 | 186.30 | 0.00 | - | - | 2 |
| 9.00 | 0.00 | - | 20 | 29 | 980.00 | - | - | - | - | - |
| 6.95 | 0.00 | - | 2 | 85 | 1,000.00 | - | - | - | - | - |
| 2.85 | +0.15 | +5.56% | 1 | 13 | 1,020.00 | - | - | - | - | - |
| 1.77 | 0.00 | - | 1 | 1 | 1,060.00 | - | - | - | - | - |
| 2.05 | 0.00 | - | 2 | 4 | 1,080.00 | - | - | - | - | - |
| 1.73 | 0.00 | - | 2 | 2 | 1,100.00 | - | - | - | - | - |
| 1.10 | 0.00 | - | - | 1 | 1,140.00 | - | - | - | - | - |
© 2024 Yahoo. All rights reserved.