KLA-Tencor Corporation (KLAC)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 09:41AM EDT. Market open.
Strike:700.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| KLAC240510C00700000 | 2024-05-03 2:09PM EDT | 2024-05-10 | 12.36 | 0.00 | 0.00 | 0.00 | - | 19 | 22 | 0.00% |
| KLAC240517C00700000 | 2024-05-03 3:44PM EDT | 2024-05-17 | 16.40 | 0.00 | 0.00 | 0.00 | - | 1 | 52 | 0.00% |
| KLAC240524C00700000 | 2024-05-03 2:03PM EDT | 2024-05-24 | 23.30 | 0.00 | 0.00 | 0.00 | - | 5 | 27 | 0.00% |
| KLAC240531C00700000 | 2024-05-03 10:02AM EDT | 2024-05-31 | 21.20 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| KLAC240607C00700000 | 2024-05-03 10:03AM EDT | 2024-06-07 | 28.50 | 0.00 | 0.00 | 0.00 | - | 4 | 7 | 0.00% |
| KLAC240621C00700000 | 2024-05-03 12:28PM EDT | 2024-06-21 | 36.00 | 0.00 | 0.00 | 0.00 | - | 2 | 133 | 0.00% |
| KLAC240719C00700000 | 2024-05-01 3:37PM EDT | 2024-07-19 | 35.80 | 0.00 | 0.00 | 0.00 | - | 6 | 104 | 0.00% |
| KLAC240920C00700000 | 2024-05-02 12:01PM EDT | 2024-09-20 | 53.80 | 0.00 | 0.00 | 0.00 | - | 3 | 128 | 0.00% |
| KLAC241220C00700000 | 2024-04-26 2:49PM EDT | 2024-12-20 | 93.75 | 0.00 | 0.00 | 0.00 | - | 1 | 11 | 0.00% |
| KLAC250117C00700000 | 2024-05-01 10:11AM EDT | 2025-01-17 | 77.60 | 0.00 | 0.00 | 0.00 | - | 1 | 99 | 0.00% |
| KLAC250620C00700000 | 2024-02-15 3:54PM EDT | 2025-06-20 | 106.17 | 115.00 | 124.00 | 0.00 | - | 1 | 1 | 41.69% |
| KLAC260116C00700000 | 2024-05-03 9:49AM EDT | 2026-01-16 | 148.00 | 0.00 | 0.00 | 0.00 | - | 5 | 11 | 0.00% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| KLAC240510P00700000 | 2024-05-03 3:49PM EDT | 2024-05-10 | 13.70 | 0.00 | 0.00 | 0.00 | - | 5 | 33 | 0.78% |
| KLAC240517P00700000 | 2024-05-03 3:45PM EDT | 2024-05-17 | 18.70 | 0.00 | 0.00 | 0.00 | - | 6 | 70 | 0.39% |
| KLAC240524P00700000 | 2024-05-03 1:01PM EDT | 2024-05-24 | 22.81 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 0.39% |
| KLAC240531P00700000 | 2024-05-03 10:44AM EDT | 2024-05-31 | 23.35 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.39% |
| KLAC240607P00700000 | 2024-04-26 3:59PM EDT | 2024-06-07 | 27.40 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.39% |
| KLAC240621P00700000 | 2024-05-03 10:11AM EDT | 2024-06-21 | 32.00 | 0.00 | 0.00 | 0.00 | - | 1 | 43 | 0.20% |
| KLAC240719P00700000 | 2024-05-03 12:40PM EDT | 2024-07-19 | 38.70 | 0.00 | 0.00 | 0.00 | - | 1 | 15 | 0.20% |
| KLAC240920P00700000 | 2024-04-29 9:37AM EDT | 2024-09-20 | 53.30 | 0.00 | 0.00 | 0.00 | - | 1 | 10 | 0.20% |
| KLAC241220P00700000 | 2024-04-22 1:21PM EDT | 2024-12-20 | 103.70 | 0.00 | 0.00 | 0.00 | - | 2 | 7 | 0.10% |
| KLAC250117P00700000 | 2024-04-26 1:53PM EDT | 2025-01-17 | 71.20 | 0.00 | 0.00 | 0.00 | - | 7 | 26 | 0.10% |
| KLAC250620P00700000 | 2024-04-01 11:17AM EDT | 2025-06-20 | 87.80 | 97.10 | 104.00 | 0.00 | - | 1 | 5 | 35.67% |
| KLAC260116P00700000 | 2024-04-08 11:06AM EDT | 2026-01-16 | 115.00 | 0.00 | 0.00 | 0.00 | - | 5 | 8 | 0.10% |
© 2024 Yahoo. All rights reserved.