UK markets open in 2 hours 42 minutes
NIKKEI 225
39,181.37 +143.21 (+0.37%) HANG SENG
18,059.96 -306.99 (-1.67%) CRUDE OIL
77.62 -0.12 (-0.15%) GOLD FUTURES
2,320.00 -7.00 (-0.30%) DOW
38,868.04 +69.05 (+0.18%) Bitcoin GBP
53,376.14 -1,240.02 (-2.27%)
KLA-Tencor Corporation (KLAC)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:800.00
Callsfor14 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| KLAC240614C00800000 | 2024-06-10 3:43PM EDT | 2024-06-14 | 10.50 | 9.30 | 10.50 | +7.04 | +203.47% | 45 | 35 | 39.40% |
| KLAC240621C00800000 | 2024-06-10 3:43PM EDT | 2024-06-21 | 14.10 | 14.50 | 15.70 | +6.85 | +94.48% | 34 | 511 | 33.28% |
| KLAC240628C00800000 | 2024-06-07 3:29PM EDT | 2024-06-28 | 10.63 | 19.40 | 22.70 | 0.00 | - | 6 | 14 | 35.99% |
| KLAC240705C00800000 | 2024-06-05 9:49AM EDT | 2024-07-05 | 15.30 | 21.50 | 27.00 | 0.00 | - | 2 | 3 | 35.72% |
| KLAC240719C00800000 | 2024-06-10 3:42PM EDT | 2024-07-19 | 32.56 | 31.70 | 33.50 | +12.11 | +59.22% | 36 | 32 | 34.88% |
| KLAC240816C00800000 | 2024-06-10 3:41PM EDT | 2024-08-16 | 48.60 | 46.00 | 49.00 | +7.80 | +19.12% | 5 | 3 | 38.03% |
| KLAC240920C00800000 | 2024-06-07 2:15PM EDT | 2024-09-20 | 44.50 | 57.60 | 60.20 | 0.00 | - | 6 | 93 | 37.51% |
| KLAC241220C00800000 | 2024-06-07 2:00PM EDT | 2024-12-20 | 73.35 | 82.50 | 87.80 | 0.00 | - | 3 | 0 | 39.29% |
| KLAC250117C00800000 | 2024-06-10 10:36AM EDT | 2025-01-17 | 83.00 | 89.20 | 95.20 | -7.00 | -7.78% | 1 | 106 | 39.74% |
| KLAC250620C00800000 | 2024-06-10 9:30AM EDT | 2025-06-20 | 109.50 | 122.10 | 128.80 | -6.00 | -5.19% | 1 | 10 | 41.11% |
| KLAC260116C00800000 | 2024-06-06 1:32PM EDT | 2026-01-16 | 151.50 | 156.00 | 164.00 | 0.00 | - | 10 | 60 | 41.90% |
Putsfor14 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| KLAC240614P00800000 | 2024-06-10 3:31PM EDT | 2024-06-14 | 14.67 | 14.00 | 15.30 | -20.71 | -58.54% | 1 | 7 | 36.91% |
| KLAC240621P00800000 | 2024-06-10 2:02PM EDT | 2024-06-21 | 20.00 | 18.40 | 19.70 | -9.20 | -31.51% | 1 | 2 | 30.33% |
| KLAC240628P00800000 | 2024-06-06 3:58PM EDT | 2024-06-28 | 34.12 | 19.40 | 26.10 | 0.00 | - | - | 1 | 32.83% |
| KLAC240705P00800000 | 2024-06-06 11:18AM EDT | 2024-07-05 | 37.00 | 25.10 | 29.20 | 0.00 | - | - | 61 | 31.60% |
| KLAC240719P00800000 | 2024-06-06 11:37AM EDT | 2024-07-19 | 39.60 | 32.30 | 33.70 | -2.40 | -5.71% | 1 | 25 | 29.65% |
| KLAC240816P00800000 | 2024-06-10 1:18PM EDT | 2024-08-16 | 46.90 | 44.50 | 47.00 | -6.40 | -12.01% | 3 | 2 | 32.42% |
| KLAC240920P00800000 | 2024-05-28 2:29PM EDT | 2024-09-20 | 60.70 | 53.00 | 55.00 | 0.00 | - | 3 | 5 | 31.06% |
| KLAC241220P00800000 | 2024-06-05 1:25PM EDT | 2024-12-20 | 80.75 | 70.00 | 76.00 | 0.00 | - | 1 | 16 | 31.71% |
| KLAC250117P00800000 | 2024-06-05 1:25PM EDT | 2025-01-17 | 84.62 | 74.40 | 79.60 | 0.00 | - | 1 | 13 | 31.10% |
| KLAC260116P00800000 | 2024-03-25 2:18PM EDT | 2026-01-16 | 161.00 | 181.10 | 188.00 | 0.00 | - | 4 | 2 | 46.68% |
© 2024 Yahoo. All rights reserved.