UK markets open in 3 hours 27 minutes
NIKKEI 225
38,688.66 +452.59 (+1.18%) HANG SENG
18,453.24 -125.06 (-0.67%) CRUDE OIL
78.75 +0.27 (+0.34%) GOLD FUTURES
2,332.30 +1.10 (+0.05%) DOW
38,852.27 +176.59 (+0.46%) Bitcoin GBP
50,138.66 -739.98 (-1.45%)
KLA-Tencor Corporation (KLAC)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:640.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| KLAC240510C00640000 | 2024-05-03 3:35PM EDT | 2024-05-10 | 59.42 | 74.20 | 82.10 | 0.00 | - | 1 | 2 | 92.41% |
| KLAC240517C00640000 | 2024-05-01 2:44PM EDT | 2024-05-17 | 50.00 | 75.00 | 82.70 | 0.00 | - | 2 | 87 | 58.25% |
| KLAC240524C00640000 | 2024-04-29 9:41AM EDT | 2024-05-24 | 68.00 | 76.20 | 84.30 | 0.00 | - | 1 | 1 | 50.34% |
| KLAC240531C00640000 | 2024-04-26 10:53AM EDT | 2024-05-31 | 73.15 | 77.90 | 85.20 | 0.00 | - | 1 | 4 | 44.83% |
| KLAC240621C00640000 | 2024-05-01 1:34PM EDT | 2024-06-21 | 50.42 | 86.00 | 91.60 | 0.00 | - | 2 | 103 | 42.75% |
| KLAC240719C00640000 | 2024-05-06 12:48PM EDT | 2024-07-19 | 92.30 | 93.80 | 97.60 | +28.20 | +43.99% | 1 | 6 | 40.01% |
| KLAC240920C00640000 | 2024-04-23 10:19AM EDT | 2024-09-20 | 63.57 | 109.70 | 113.80 | 0.00 | - | 1 | 1 | 40.80% |
| KLAC241220C00640000 | 2024-04-19 1:41PM EDT | 2024-12-20 | 81.55 | 128.00 | 136.00 | 0.00 | - | 1 | 2 | 42.98% |
| KLAC250117C00640000 | 2024-04-24 9:58AM EDT | 2025-01-17 | 101.15 | 132.90 | 141.00 | 0.00 | - | 1 | 43 | 42.93% |
| KLAC250620C00640000 | 2024-04-26 1:23PM EDT | 2025-06-20 | 156.21 | 157.00 | 166.00 | 0.00 | - | 1 | 0 | 43.19% |
| KLAC260116C00640000 | 2024-03-07 10:59AM EDT | 2026-01-16 | 202.00 | 167.00 | 174.90 | 0.00 | - | 1 | 6 | 37.79% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| KLAC240510P00640000 | 2024-05-02 2:50PM EDT | 2024-05-10 | 2.30 | 0.00 | 1.50 | 0.00 | - | 1 | 10 | 63.48% |
| KLAC240517P00640000 | 2024-05-06 2:37PM EDT | 2024-05-17 | 0.90 | 0.75 | 1.85 | -1.00 | -52.63% | 24 | 60 | 46.38% |
| KLAC240524P00640000 | 2024-05-03 1:38PM EDT | 2024-05-24 | 3.06 | 0.80 | 2.75 | -1.54 | -33.48% | 1 | 13 | 40.05% |
| KLAC240531P00640000 | 2024-05-01 10:22AM EDT | 2024-05-31 | 13.40 | 2.30 | 3.50 | 0.00 | - | 3 | 11 | 36.32% |
| KLAC240607P00640000 | 2024-04-30 2:57PM EDT | 2024-06-07 | 9.60 | 3.10 | 5.10 | 0.00 | - | 1 | 1 | 35.97% |
| KLAC240621P00640000 | 2024-05-06 3:18PM EDT | 2024-06-21 | 7.45 | 6.50 | 7.80 | -2.80 | -27.32% | 2 | 87 | 34.68% |
| KLAC240719P00640000 | 2024-05-06 3:33PM EDT | 2024-07-19 | 12.60 | 11.40 | 12.40 | -5.00 | -28.41% | 9 | 24 | 32.80% |
| KLAC240920P00640000 | 2024-05-02 10:03AM EDT | 2024-09-20 | 40.00 | 22.60 | 24.50 | 0.00 | - | 80 | 117 | 33.26% |
| KLAC241220P00640000 | 2024-04-12 3:24PM EDT | 2024-12-20 | 55.40 | 35.10 | 38.70 | 0.00 | - | 3 | 3 | 33.35% |
| KLAC250117P00640000 | 2024-04-25 10:18AM EDT | 2025-01-17 | 60.40 | 38.20 | 41.70 | 0.00 | - | 2 | 34 | 32.94% |
| KLAC250620P00640000 | 2024-04-12 1:16PM EDT | 2025-06-20 | 73.00 | 50.00 | 58.60 | 0.00 | - | 18 | 19 | 32.44% |
| KLAC260116P00640000 | 2024-04-22 1:49PM EDT | 2026-01-16 | 98.75 | 68.50 | 76.00 | 0.00 | - | 31 | 46 | 31.65% |
© 2024 Yahoo. All rights reserved.