KLA-Tencor Corporation (KLAC)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 03:49PM EDT. Market open.
Strike:620.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| KLAC240517C00620000 | 2024-04-26 1:15PM EDT | 2024-05-17 | 90.25 | 92.20 | 98.90 | 0.00 | - | 1 | 13 | 56.13% |
| KLAC240524C00620000 | 2024-04-23 11:25AM EDT | 2024-05-24 | 44.86 | 92.60 | 99.70 | 0.00 | - | - | 1 | 47.98% |
| KLAC240621C00620000 | 2024-05-06 9:47AM EDT | 2024-06-21 | 96.23 | 97.90 | 104.80 | -5.96 | -5.83% | 1 | 133 | 40.74% |
| KLAC240719C00620000 | 2024-04-26 2:51PM EDT | 2024-07-19 | 106.77 | 107.30 | 110.90 | 0.00 | - | 5 | 5 | 39.79% |
| KLAC240920C00620000 | 2024-04-19 12:57PM EDT | 2024-09-20 | 71.64 | 122.00 | 126.20 | 0.00 | - | 1 | 10 | 41.16% |
| KLAC250117C00620000 | 2024-05-03 1:20PM EDT | 2025-01-17 | 137.60 | 144.40 | 150.90 | 0.00 | - | 15 | 101 | 42.72% |
| KLAC250620C00620000 | 2024-02-08 4:07PM EDT | 2025-06-20 | 112.95 | 170.00 | 175.00 | 0.00 | - | - | 0 | 43.08% |
| KLAC260116C00620000 | 2024-04-30 12:48PM EDT | 2026-01-16 | 182.20 | 194.00 | 203.00 | 0.00 | - | 3 | 12 | 43.73% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| KLAC240510P00620000 | 2024-04-30 3:55PM EDT | 2024-05-10 | 0.85 | 0.00 | 1.50 | 0.00 | - | 1 | 4 | 68.46% |
| KLAC240517P00620000 | 2024-05-03 2:07PM EDT | 2024-05-17 | 0.85 | 0.15 | 1.50 | 0.00 | - | 3 | 46 | 50.61% |
| KLAC240524P00620000 | 2024-05-03 3:52PM EDT | 2024-05-24 | 2.70 | 0.75 | 2.15 | 0.00 | - | 3 | 4 | 43.59% |
| KLAC240531P00620000 | 2024-04-22 10:42AM EDT | 2024-05-31 | 25.50 | 1.40 | 1.95 | 0.00 | - | - | 1 | 36.44% |
| KLAC240607P00620000 | 2024-05-06 11:23AM EDT | 2024-06-07 | 3.18 | 2.15 | 2.90 | -6.03 | -65.47% | 1 | 5 | 35.59% |
| KLAC240614P00620000 | 2024-05-03 12:04PM EDT | 2024-06-14 | 6.95 | 3.10 | 6.70 | 0.00 | - | 1 | 1 | 41.15% |
| KLAC240621P00620000 | 2024-05-06 2:12PM EDT | 2024-06-21 | 4.54 | 3.80 | 4.80 | -9.79 | -68.32% | 2 | 106 | 34.24% |
| KLAC240719P00620000 | 2024-05-02 10:02AM EDT | 2024-07-19 | 19.80 | 8.80 | 9.20 | 0.00 | - | 2 | 28 | 33.50% |
| KLAC240920P00620000 | 2024-05-01 11:19AM EDT | 2024-09-20 | 32.60 | 18.40 | 19.80 | 0.00 | - | 1 | 50 | 33.76% |
| KLAC241220P00620000 | 2024-04-12 3:24PM EDT | 2024-12-20 | 47.50 | 30.40 | 32.80 | 0.00 | - | 1 | 1 | 33.72% |
| KLAC250117P00620000 | 2024-04-25 10:18AM EDT | 2025-01-17 | 52.10 | 33.30 | 35.70 | 0.00 | - | 2 | 59 | 33.34% |
| KLAC250620P00620000 | 2024-02-09 3:02PM EDT | 2025-06-20 | 74.80 | 58.50 | 64.90 | 0.00 | - | - | 2 | 37.89% |
| KLAC260116P00620000 | 2024-04-25 11:12AM EDT | 2026-01-16 | 82.90 | 62.20 | 69.00 | 0.00 | - | 1 | 38 | 32.12% |
© 2024 Yahoo. All rights reserved.