KLA-Tencor Corporation (KLAC)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Calls
10 May 2024
Puts
| Last price | Change | % change | Volume | Open interest | Strike | Last price | Change | % change | Volume | Open interest |
|---|---|---|---|---|---|---|---|---|---|---|
| - | - | - | - | - | 560.00 | 2.75 | 0.00 | - | 1 | 2 |
| - | - | - | - | - | 570.00 | 0.32 | 0.00 | - | 5 | 281 |
| - | - | - | - | - | 575.00 | 2.55 | 0.00 | - | - | 225 |
| - | - | - | - | - | 580.00 | 2.00 | 0.00 | - | 2 | 91 |
| - | - | - | - | - | 590.00 | 0.15 | 0.00 | - | 3 | 4 |
| - | - | - | - | - | 595.00 | 11.60 | 0.00 | - | - | 9 |
| 93.85 | 0.00 | - | 1 | 1 | 600.00 | 2.05 | 0.00 | - | 2 | 17 |
| - | - | - | - | - | 605.00 | 0.48 | 0.00 | - | 1 | 1 |
| 34.70 | 0.00 | - | - | 18 | 610.00 | 0.70 | 0.00 | - | 10 | 21 |
| 31.60 | 0.00 | - | - | 9 | 615.00 | 0.90 | 0.00 | - | 11 | 47 |
| - | - | - | - | - | 620.00 | 0.85 | 0.00 | - | 1 | 4 |
| - | - | - | - | - | 625.00 | 1.06 | 0.00 | - | 1 | 18 |
| 68.95 | 0.00 | - | 3 | 3 | 630.00 | 1.25 | 0.00 | - | 1 | 5 |
| - | - | - | - | - | 635.00 | 0.69 | 0.00 | - | 1 | 40 |
| 59.42 | 0.00 | - | 1 | 2 | 640.00 | 2.30 | 0.00 | - | 1 | 10 |
| 28.70 | 0.00 | - | - | 1 | 645.00 | 2.55 | 0.00 | - | - | 2 |
| - | - | - | - | - | 647.50 | 4.36 | 0.00 | - | - | 1 |
| 58.70 | 0.00 | - | 1 | 3 | 650.00 | 0.54 | 0.00 | - | 8 | 27 |
| - | - | - | - | - | 652.50 | 2.65 | 0.00 | - | 1 | 1 |
| 20.80 | 0.00 | - | - | 2 | 655.00 | 6.25 | 0.00 | - | 3 | 8 |
| - | - | - | - | - | 657.50 | 1.22 | 0.00 | - | 3 | 4 |
| 54.50 | 0.00 | - | 1 | 3 | 660.00 | 1.30 | 0.00 | - | 13 | 17 |
| - | - | - | - | - | 662.50 | 1.55 | 0.00 | - | 1 | 3 |
| 20.90 | 0.00 | - | 1 | 6 | 665.00 | 2.20 | 0.00 | - | 10 | 12 |
| - | - | - | - | - | 667.50 | 7.85 | 0.00 | - | - | 1 |
| 30.00 | 0.00 | - | 1 | 4 | 670.00 | 15.40 | 0.00 | - | 1 | 21 |
| - | - | - | - | - | 672.50 | 2.94 | 0.00 | - | 11 | 11 |
| 24.30 | 0.00 | - | - | 3 | 675.00 | 2.30 | 0.00 | - | 1 | 14 |
| - | - | - | - | - | 677.50 | 3.82 | 0.00 | - | 1 | 2 |
| 26.50 | 0.00 | - | 3 | 4 | 680.00 | 19.60 | 0.00 | - | 2 | 5 |
| - | - | - | - | - | 682.50 | 5.28 | 0.00 | - | 12 | 12 |
| 8.12 | 0.00 | - | 2 | 3 | 685.00 | 6.70 | 0.00 | - | 1 | 6 |
| 20.98 | 0.00 | - | 1 | 18 | 690.00 | 8.35 | 0.00 | - | 3 | 15 |
| 14.10 | 0.00 | - | 1 | 6 | 695.00 | 11.50 | 0.00 | - | 3 | 20 |
| 12.36 | 0.00 | - | 19 | 22 | 700.00 | 13.70 | 0.00 | - | 5 | 33 |
| 9.00 | 0.00 | - | 10 | 11 | 705.00 | 14.70 | 0.00 | - | 17 | 6 |
| 7.69 | 0.00 | - | 7 | 60 | 710.00 | 17.55 | 0.00 | - | 1 | 12 |
| 5.70 | 0.00 | - | 4 | 8 | 715.00 | 26.28 | 0.00 | - | - | 1 |
| 4.50 | 0.00 | - | 10 | 21 | 720.00 | - | - | - | - | - |
| 4.60 | 0.00 | - | 5 | 16 | 725.00 | 31.00 | 0.00 | - | - | 1 |
| 2.27 | 0.00 | - | 6 | 15 | 730.00 | 54.67 | 0.00 | - | - | 20 |
| 0.93 | 0.00 | - | 1 | 1 | 735.00 | - | - | - | - | - |
| 1.20 | 0.00 | - | 410 | 585 | 740.00 | - | - | - | - | - |
| 0.55 | 0.00 | - | 10 | 51 | 750.00 | 48.08 | 0.00 | - | 10 | 5 |
| 0.50 | 0.00 | - | 41 | 42 | 760.00 | - | - | - | - | - |
| 0.20 | 0.00 | - | 7 | 10 | 770.00 | - | - | - | - | - |
| 0.50 | 0.00 | - | 4 | 4 | 780.00 | - | - | - | - | - |
| 1.50 | 0.00 | - | 1 | 2 | 810.00 | - | - | - | - | - |
| 1.40 | 0.00 | - | 1 | 0 | 820.00 | - | - | - | - | - |
| 0.90 | 0.00 | - | 1 | 2 | 840.00 | - | - | - | - | - |
| 0.83 | 0.00 | - | - | 40 | 880.00 | - | - | - | - | - |
| 0.05 | 0.00 | - | 6 | 7 | 960.00 | - | - | - | - | - |
© 2024 Yahoo. All rights reserved.