KLA-Tencor Corporation (KLAC)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor24 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| KLAC240524C00620000 | 2024-04-23 11:25AM EDT | 620.00 | 44.86 | 124.50 | 131.60 | 0.00 | - | - | 1 | 68.95% |
| KLAC240524C00640000 | 2024-04-29 9:41AM EDT | 640.00 | 68.00 | 104.70 | 111.10 | 0.00 | - | 1 | 1 | 54.49% |
| KLAC240524C00650000 | 2024-04-26 10:23AM EDT | 650.00 | 62.00 | 94.60 | 101.30 | 0.00 | - | 1 | 0 | 51.17% |
| KLAC240524C00660000 | 2024-04-30 11:10AM EDT | 660.00 | 56.10 | 85.10 | 91.40 | 0.00 | - | 15 | 35 | 52.17% |
| KLAC240524C00670000 | 2024-04-26 2:50PM EDT | 670.00 | 51.20 | 75.70 | 81.50 | 0.00 | - | 2 | 3 | 51.29% |
| KLAC240524C00680000 | 2024-04-23 11:25AM EDT | 680.00 | 17.55 | 65.00 | 71.50 | 0.00 | - | - | 1 | 65.23% |
| KLAC240524C00690000 | 2024-05-17 1:41PM EDT | 690.00 | 53.09 | 55.20 | 61.90 | -14.96 | -21.98% | 2 | 8 | 59.94% |
| KLAC240524C00695000 | 2024-05-10 10:23AM EDT | 695.00 | 33.30 | 50.30 | 56.90 | 0.00 | - | 1 | 2 | 56.23% |
| KLAC240524C00700000 | 2024-05-17 1:30PM EDT | 700.00 | 47.65 | 45.40 | 52.30 | -14.12 | -22.86% | 3 | 25 | 54.21% |
| KLAC240524C00705000 | 2024-05-10 9:34AM EDT | 705.00 | 30.40 | 41.10 | 47.50 | 0.00 | - | 1 | 0 | 51.17% |
| KLAC240524C00707500 | 2024-05-17 3:57PM EDT | 707.50 | 41.72 | 40.40 | 46.60 | +14.58 | +53.72% | 3 | 2 | 55.27% |
| KLAC240524C00710000 | 2024-05-15 10:22AM EDT | 710.00 | 37.10 | 38.20 | 42.60 | 0.00 | - | 3 | 83 | 47.63% |
| KLAC240524C00712500 | 2024-05-10 10:00AM EDT | 712.50 | 25.73 | 35.80 | 40.20 | 0.00 | - | - | 1 | 46.00% |
| KLAC240524C00715000 | 2024-05-17 3:47PM EDT | 715.00 | 36.40 | 34.40 | 38.60 | -2.89 | -7.36% | 1 | 2 | 47.21% |
| KLAC240524C00717500 | 2024-05-13 3:21PM EDT | 717.50 | 14.90 | 36.20 | 40.00 | 0.00 | - | 7 | 7 | 51.75% |
| KLAC240524C00720000 | 2024-05-17 3:45PM EDT | 720.00 | 32.50 | 30.30 | 34.80 | -6.50 | -16.67% | 9 | 20 | 46.91% |
| KLAC240524C00722500 | 2024-05-13 9:52AM EDT | 722.50 | 13.40 | 33.10 | 35.80 | 0.00 | - | 3 | 2 | 51.35% |
| KLAC240524C00725000 | 2024-05-17 3:49PM EDT | 725.00 | 27.30 | 26.70 | 31.90 | -13.32 | -32.79% | 1 | 12 | 48.80% |
| KLAC240524C00730000 | 2024-05-17 12:36PM EDT | 730.00 | 24.17 | 23.20 | 25.30 | -8.63 | -26.31% | 3 | 35 | 39.20% |
| KLAC240524C00735000 | 2024-05-17 2:13PM EDT | 735.00 | 15.70 | 19.50 | 23.30 | -14.90 | -48.69% | 2 | 3 | 42.66% |
| KLAC240524C00740000 | 2024-05-17 11:05AM EDT | 740.00 | 19.90 | 17.10 | 18.20 | -7.21 | -26.60% | 3 | 32 | 36.87% |
| KLAC240524C00745000 | 2024-05-16 3:58PM EDT | 745.00 | 21.00 | 17.50 | 18.80 | +3.00 | +16.67% | 1 | 26 | 45.65% |
| KLAC240524C00750000 | 2024-05-17 3:24PM EDT | 750.00 | 12.10 | 11.60 | 12.70 | -10.17 | -45.67% | 43 | 7 | 36.11% |
| KLAC240524C00755000 | 2024-05-17 2:01PM EDT | 755.00 | 8.02 | 9.30 | 10.40 | -7.74 | -49.11% | 2 | 29 | 35.79% |
| KLAC240524C00760000 | 2024-05-17 11:33AM EDT | 760.00 | 9.36 | 7.30 | 8.70 | -4.14 | -30.67% | 4 | 17 | 36.33% |
| KLAC240524C00765000 | 2024-05-17 3:26PM EDT | 765.00 | 6.40 | 5.80 | 6.90 | -4.48 | -41.18% | 3 | 8 | 35.86% |
| KLAC240524C00770000 | 2024-05-17 3:26PM EDT | 770.00 | 5.10 | 4.60 | 5.40 | -7.35 | -59.04% | 4 | 30 | 35.50% |
| KLAC240524C00775000 | 2024-05-17 3:48PM EDT | 775.00 | 4.05 | 3.50 | 4.40 | -3.65 | -47.40% | 13 | 9 | 36.02% |
| KLAC240524C00780000 | 2024-05-17 3:28PM EDT | 780.00 | 3.00 | 2.60 | 3.50 | -2.20 | -42.31% | 12 | 5 | 36.27% |
| KLAC240524C00790000 | 2024-05-17 1:05PM EDT | 790.00 | 1.73 | 1.50 | 2.05 | -3.07 | -63.96% | 15 | 53 | 36.16% |
| KLAC240524C00800000 | 2024-05-17 10:34AM EDT | 800.00 | 1.80 | 0.90 | 1.25 | -1.59 | -46.90% | 2 | 54 | 36.85% |
| KLAC240524C00810000 | 2024-05-17 3:58PM EDT | 810.00 | 0.60 | 0.50 | 0.95 | -4.20 | -87.50% | 1 | 2 | 39.43% |
| KLAC240524C00825000 | 2024-05-13 11:24AM EDT | 825.00 | 0.21 | 0.25 | 0.95 | 0.00 | - | 1 | 1 | 46.36% |
| KLAC240524C00830000 | 2024-05-16 2:17PM EDT | 830.00 | 0.60 | 0.05 | 4.50 | 0.00 | - | 1 | 2 | 58.98% |
| KLAC240524C00840000 | 2024-05-06 10:26AM EDT | 840.00 | 0.45 | 0.00 | 4.40 | 0.00 | - | 1 | 3 | 63.42% |
| KLAC240524C00960000 | 2024-05-06 9:30AM EDT | 960.00 | 0.05 | 0.00 | 0.40 | 0.00 | - | 18 | 24 | 79.49% |
Putsfor24 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| KLAC240524P00510000 | 2024-04-05 9:30AM EDT | 510.00 | 1.60 | 0.00 | 4.10 | 0.00 | - | 10 | 10 | 168.65% |
| KLAC240524P00520000 | 2024-04-05 9:30AM EDT | 520.00 | 1.95 | 0.00 | 4.10 | 0.00 | - | 10 | 10 | 161.35% |
| KLAC240524P00540000 | 2024-04-05 9:30AM EDT | 540.00 | 3.10 | 0.00 | 4.10 | 0.00 | - | 10 | 10 | 147.07% |
| KLAC240524P00570000 | 2024-04-22 12:48PM EDT | 570.00 | 8.51 | 0.00 | 4.30 | 0.00 | - | - | 1 | 127.56% |
| KLAC240524P00580000 | 2024-04-22 12:48PM EDT | 580.00 | 10.62 | 0.00 | 4.00 | 0.00 | - | - | 1 | 119.02% |
| KLAC240524P00590000 | 2024-05-15 11:25AM EDT | 590.00 | 0.05 | 0.00 | 4.30 | 0.00 | - | 1 | 1 | 114.05% |
| KLAC240524P00600000 | 2024-05-03 11:45AM EDT | 600.00 | 1.18 | 0.00 | 4.30 | 0.00 | - | 1 | 1 | 107.40% |
| KLAC240524P00610000 | 2024-05-03 3:52PM EDT | 610.00 | 2.19 | 0.00 | 4.30 | 0.00 | - | 3 | 41 | 100.81% |
| KLAC240524P00620000 | 2024-05-09 2:09PM EDT | 620.00 | 0.65 | 0.00 | 4.40 | 0.00 | - | 1 | 5 | 94.74% |
| KLAC240524P00630000 | 2024-05-15 3:24PM EDT | 630.00 | 0.37 | 0.00 | 4.40 | 0.00 | - | 5 | 6 | 88.21% |
| KLAC240524P00640000 | 2024-05-17 10:47AM EDT | 640.00 | 0.13 | 0.00 | 4.40 | -0.37 | -74.00% | 5 | 16 | 81.73% |
| KLAC240524P00650000 | 2024-05-13 9:47AM EDT | 650.00 | 1.63 | 0.00 | 4.40 | 0.00 | - | 1 | 4 | 75.26% |
| KLAC240524P00655000 | 2024-05-13 2:57PM EDT | 655.00 | 1.51 | 0.00 | 4.10 | 0.00 | - | 1 | 1 | 70.83% |
| KLAC240524P00660000 | 2024-05-13 10:56AM EDT | 660.00 | 2.06 | 0.05 | 2.90 | 0.00 | - | 1 | 24 | 62.76% |
| KLAC240524P00670000 | 2024-05-15 9:56AM EDT | 670.00 | 0.80 | 0.10 | 2.25 | 0.00 | - | 3 | 37 | 53.94% |
| KLAC240524P00675000 | 2024-05-15 2:08PM EDT | 675.00 | 0.33 | 0.15 | 1.50 | 0.00 | - | 10 | 14 | 53.86% |
| KLAC240524P00680000 | 2024-05-16 3:03PM EDT | 680.00 | 0.40 | 0.20 | 1.50 | 0.00 | - | 1 | 42 | 50.79% |
| KLAC240524P00685000 | 2024-05-15 11:28AM EDT | 685.00 | 0.90 | 0.15 | 1.50 | 0.00 | - | 1 | 2 | 47.73% |
| KLAC240524P00690000 | 2024-05-17 1:05PM EDT | 690.00 | 0.68 | 0.35 | 1.05 | -0.40 | -37.04% | 10 | 18 | 41.09% |
| KLAC240524P00697500 | 2024-05-15 3:24PM EDT | 697.50 | 1.15 | 0.70 | 1.10 | 0.00 | - | 1 | 3 | 37.10% |
| KLAC240524P00700000 | 2024-05-16 3:57PM EDT | 700.00 | 1.25 | 0.80 | 1.45 | -0.25 | -16.67% | 2 | 18 | 38.11% |
| KLAC240524P00702500 | 2024-05-17 12:09PM EDT | 702.50 | 1.25 | 0.90 | 1.60 | -10.89 | -89.70% | 3 | 3 | 37.51% |
| KLAC240524P00705000 | 2024-05-17 1:05PM EDT | 705.00 | 1.62 | 1.05 | 1.80 | +0.67 | +70.53% | 10 | 5 | 37.10% |
| KLAC240524P00710000 | 2024-05-15 10:49AM EDT | 710.00 | 3.39 | 1.50 | 2.35 | 0.00 | - | 5 | 27 | 36.67% |
| KLAC240524P00712500 | 2024-05-13 9:57AM EDT | 712.50 | 16.55 | 1.65 | 2.20 | 0.00 | - | 2 | 2 | 34.20% |
| KLAC240524P00715000 | 2024-05-15 10:18AM EDT | 715.00 | 2.10 | 2.05 | 3.00 | -3.34 | -61.40% | 1 | 5 | 36.06% |
| KLAC240524P00717500 | 2024-05-17 2:24PM EDT | 717.50 | 3.10 | 2.40 | 3.30 | -0.01 | -0.32% | 3 | 3 | 35.44% |
| KLAC240524P00720000 | 2024-05-17 3:54PM EDT | 720.00 | 3.38 | 2.70 | 3.80 | -0.70 | -17.16% | 3 | 66 | 35.45% |
| KLAC240524P00760000 | 2024-05-17 9:46AM EDT | 760.00 | 16.00 | 16.70 | 17.50 | -3.72 | -18.86% | 31 | 6 | 26.39% |
© 2024 Yahoo. All rights reserved.