KLA-Tencor Corporation (KLAC)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 11:55AM EDT. Market open.
Strike:680.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| KLAC240510C00680000 | 2024-05-03 10:08AM EDT | 2024-05-10 | 26.50 | 32.50 | 36.30 | 0.00 | - | 3 | 4 | 39.54% |
| KLAC240517C00680000 | 2024-05-03 12:28PM EDT | 2024-05-17 | 36.50 | 36.30 | 39.00 | +5.00 | +15.87% | 2 | 48 | 33.64% |
| KLAC240524C00680000 | 2024-04-23 11:25AM EDT | 2024-05-24 | 17.55 | 40.50 | 43.40 | 0.00 | - | - | 1 | 35.54% |
| KLAC240531C00680000 | 2024-04-25 3:50PM EDT | 2024-05-31 | 29.10 | 42.80 | 48.60 | 0.00 | - | - | 1 | 38.47% |
| KLAC240621C00680000 | 2024-05-06 9:47AM EDT | 2024-06-21 | 50.23 | 51.90 | 54.40 | +5.23 | +11.62% | 1 | 107 | 34.99% |
| KLAC240719C00680000 | 2024-05-02 10:20AM EDT | 2024-07-19 | 39.20 | 61.80 | 66.30 | 0.00 | - | 1 | 27 | 37.70% |
| KLAC240920C00680000 | 2024-04-26 2:43PM EDT | 2024-09-20 | 83.20 | 80.20 | 84.20 | 0.00 | - | 2 | 30 | 38.63% |
| KLAC241220C00680000 | 2024-05-01 11:26AM EDT | 2024-12-20 | 78.80 | 100.30 | 106.00 | 0.00 | - | 1 | 4 | 40.14% |
| KLAC250117C00680000 | 2024-05-01 11:14AM EDT | 2025-01-17 | 85.80 | 105.40 | 113.00 | 0.00 | - | 9 | 102 | 40.97% |
| KLAC250620C00680000 | 2024-05-03 9:46AM EDT | 2025-06-20 | 128.00 | 131.50 | 139.00 | 0.00 | - | 3 | 8 | 41.45% |
| KLAC260116C00680000 | 2024-04-25 12:04PM EDT | 2026-01-16 | 136.30 | 160.10 | 168.00 | 0.00 | - | 1 | 49 | 42.00% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| KLAC240510P00680000 | 2024-05-06 10:16AM EDT | 2024-05-10 | 1.85 | 1.25 | 1.70 | -17.75 | -90.56% | 2 | 5 | 35.33% |
| KLAC240517P00680000 | 2024-05-06 11:04AM EDT | 2024-05-17 | 5.80 | 4.90 | 5.60 | -3.60 | -38.30% | 2 | 68 | 34.89% |
| KLAC240524P00680000 | 2024-05-03 12:26PM EDT | 2024-05-24 | 13.40 | 8.90 | 10.10 | 0.00 | - | 15 | 29 | 36.60% |
| KLAC240531P00680000 | 2024-05-03 11:47AM EDT | 2024-05-31 | 15.70 | 10.70 | 12.20 | 0.00 | - | 2 | 3 | 34.59% |
| KLAC240621P00680000 | 2024-05-01 1:06PM EDT | 2024-06-21 | 40.61 | 17.20 | 18.30 | 0.00 | - | 3 | 107 | 32.56% |
| KLAC240719P00680000 | 2024-05-03 11:20AM EDT | 2024-07-19 | 31.50 | 24.40 | 26.00 | 0.00 | - | 1 | 32 | 32.34% |
| KLAC240920P00680000 | 2024-05-06 10:10AM EDT | 2024-09-20 | 39.40 | 38.20 | 39.30 | -14.10 | -26.36% | 2 | 202 | 31.98% |
| KLAC241220P00680000 | 2024-04-22 3:50PM EDT | 2024-12-20 | 90.10 | 52.30 | 56.90 | 0.00 | - | - | 1 | 33.07% |
| KLAC250117P00680000 | 2024-04-26 11:45AM EDT | 2025-01-17 | 62.80 | 56.30 | 60.50 | 0.00 | - | 2 | 141 | 32.80% |
| KLAC250620P00680000 | 2024-04-19 9:34AM EDT | 2025-06-20 | 105.57 | 71.00 | 77.00 | 0.00 | - | 41 | 42 | 31.67% |
| KLAC260116P00680000 | 2024-01-22 2:33PM EDT | 2026-01-16 | 125.70 | 111.30 | 120.00 | 0.00 | - | - | 2 | 37.98% |
© 2024 Yahoo. All rights reserved.