KLA-Tencor Corporation (KLAC)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 10:23AM EDT. Market open.
Strike:600.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| KLAC240510C00600000 | 2024-04-26 9:38AM EDT | 2024-05-10 | 93.85 | 107.20 | 114.30 | 0.00 | - | 1 | 1 | 100.45% |
| KLAC240517C00600000 | 2024-04-26 10:54AM EDT | 2024-05-17 | 107.10 | 107.00 | 114.50 | 0.00 | - | 2 | 5 | 66.03% |
| KLAC240621C00600000 | 2024-04-26 12:18PM EDT | 2024-06-21 | 113.60 | 114.20 | 120.40 | 0.00 | - | 3 | 290 | 46.38% |
| KLAC240719C00600000 | 2024-03-20 3:52PM EDT | 2024-07-19 | 117.40 | 62.50 | 65.70 | 0.00 | - | 3 | 3 | 0.00% |
| KLAC240920C00600000 | 2024-04-02 3:05PM EDT | 2024-09-20 | 126.00 | 109.70 | 114.80 | 0.00 | - | 1 | 11 | 19.95% |
| KLAC241220C00600000 | 2024-04-26 12:50PM EDT | 2024-12-20 | 152.00 | 149.30 | 156.00 | 0.00 | - | 1 | 1 | 43.33% |
| KLAC250117C00600000 | 2024-04-19 3:58PM EDT | 2025-01-17 | 103.54 | 154.10 | 162.00 | 0.00 | - | 1 | 86 | 44.02% |
| KLAC250620C00600000 | 2024-04-29 3:06PM EDT | 2025-06-20 | 183.60 | 177.40 | 185.00 | 0.00 | - | 2 | 8 | 44.06% |
| KLAC260116C00600000 | 2024-04-10 10:49AM EDT | 2026-01-16 | 199.70 | 203.00 | 211.00 | 0.00 | - | 1 | 4 | 44.19% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| KLAC240510P00600000 | 2024-05-03 10:55AM EDT | 2024-05-10 | 2.05 | 0.00 | 1.50 | 0.00 | - | 2 | 17 | 78.76% |
| KLAC240517P00600000 | 2024-05-06 9:30AM EDT | 2024-05-17 | 0.40 | 0.05 | 1.50 | -0.05 | -11.11% | 1 | 189 | 51.12% |
| KLAC240524P00600000 | 2024-05-03 11:45AM EDT | 2024-05-24 | 1.18 | 0.00 | 1.90 | 0.00 | - | 1 | 1 | 48.43% |
| KLAC240531P00600000 | 2024-05-01 1:05PM EDT | 2024-05-31 | 5.59 | 0.40 | 2.50 | 0.00 | - | 2 | 33 | 44.06% |
| KLAC240607P00600000 | 2024-05-02 2:43PM EDT | 2024-06-07 | 4.61 | 1.40 | 2.30 | 0.00 | - | - | 1 | 38.36% |
| KLAC240621P00600000 | 2024-05-03 3:05PM EDT | 2024-06-21 | 4.30 | 3.10 | 3.60 | 0.00 | - | 1 | 313 | 35.86% |
| KLAC240719P00600000 | 2024-05-03 3:56PM EDT | 2024-07-19 | 8.60 | 6.30 | 7.30 | 0.00 | - | 1 | 55 | 34.81% |
| KLAC240920P00600000 | 2024-04-24 12:09PM EDT | 2024-09-20 | 32.30 | 14.60 | 16.50 | 0.00 | - | 3 | 26 | 34.55% |
| KLAC241220P00600000 | 2024-05-01 10:22AM EDT | 2024-12-20 | 37.00 | 25.60 | 28.20 | 0.00 | - | 30 | 44 | 34.18% |
| KLAC250117P00600000 | 2024-05-03 10:20AM EDT | 2025-01-17 | 33.45 | 28.80 | 30.90 | 0.00 | - | 13 | 196 | 33.77% |
| KLAC250620P00600000 | 2024-03-19 11:35AM EDT | 2025-06-20 | 59.00 | 64.50 | 68.40 | 0.00 | - | 1 | 23 | 42.17% |
| KLAC260116P00600000 | 2024-04-26 12:11PM EDT | 2026-01-16 | 62.20 | 56.00 | 63.00 | 0.00 | - | 2 | 10 | 32.56% |
© 2024 Yahoo. All rights reserved.