Singapore markets close in 4 hours 38 minutes
Straits Times Index
3,301.50 +8.81 (+0.27%) Nikkei
38,256.07 -17.98 (-0.05%) Hang Seng
18,155.28 +392.25 (+2.21%) FTSE 100
8,121.24 -22.89 (-0.28%) Bitcoin USD
57,417.75 -2,810.57 (-4.67%) CMC Crypto 200
1,260.92 -78.15 (-5.84%)
KLA Corporation (KLAC)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor3 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| KLAC240503C00590000 | 2024-04-26 12:27PM EDT | 590.00 | 115.60 | 72.60 | 81.00 | 0.00 | - | 3 | 3 | 94.97% |
| KLAC240503C00600000 | 2024-04-26 12:23PM EDT | 600.00 | 105.66 | 62.60 | 71.00 | 0.00 | - | 1 | 1 | 84.08% |
| KLAC240503C00610000 | 2024-04-22 12:16PM EDT | 610.00 | 35.21 | 52.70 | 61.00 | 0.00 | - | 2 | 3 | 74.12% |
| KLAC240503C00625000 | 2024-04-26 12:00PM EDT | 625.00 | 80.41 | 37.90 | 46.00 | 0.00 | - | 1 | 1 | 58.98% |
| KLAC240503C00635000 | 2024-04-26 2:18PM EDT | 635.00 | 73.40 | 28.80 | 36.80 | 0.00 | - | 2 | 6 | 56.91% |
| KLAC240503C00640000 | 2024-04-26 3:16PM EDT | 640.00 | 70.00 | 24.10 | 31.60 | 0.00 | - | 1 | 9 | 50.71% |
| KLAC240503C00645000 | 2024-04-23 12:00PM EDT | 645.00 | 21.70 | 20.40 | 26.30 | 0.00 | - | - | 1 | 68.19% |
| KLAC240503C00650000 | 2024-05-01 10:11AM EDT | 650.00 | 26.15 | 17.70 | 21.30 | -33.32 | -56.03% | 1 | 6 | 59.45% |
| KLAC240503C00655000 | 2024-04-30 12:38PM EDT | 655.00 | 44.82 | 13.00 | 17.30 | 0.00 | - | 1 | 5 | 55.90% |
| KLAC240503C00657500 | 2024-04-26 10:16AM EDT | 657.50 | 45.30 | 11.30 | 15.60 | 0.00 | - | 4 | 3 | 55.25% |
| KLAC240503C00660000 | 2024-05-01 11:57AM EDT | 660.00 | 12.15 | 9.30 | 14.00 | -32.42 | -72.74% | 2 | 3 | 54.70% |
| KLAC240503C00662500 | 2024-05-01 2:32PM EDT | 662.50 | 12.10 | 7.60 | 12.20 | -33.40 | -73.41% | 1 | 2 | 52.68% |
| KLAC240503C00665000 | 2024-05-01 11:57AM EDT | 665.00 | 9.35 | 7.50 | 11.00 | -34.80 | -78.82% | 2 | 11 | 53.28% |
| KLAC240503C00670000 | 2024-04-30 11:12AM EDT | 670.00 | 36.60 | 4.80 | 9.10 | 0.00 | - | 6 | 9 | 55.59% |
| KLAC240503C00675000 | 2024-05-01 2:57PM EDT | 675.00 | 14.65 | 4.40 | 6.50 | -23.35 | -61.45% | 9 | 14 | 52.37% |
| KLAC240503C00680000 | 2024-05-01 12:44PM EDT | 680.00 | 13.51 | 3.10 | 4.10 | -16.12 | -54.40% | 3 | 12 | 47.75% |
| KLAC240503C00682500 | 2024-05-01 3:44PM EDT | 682.50 | 3.40 | 2.55 | 3.50 | -27.60 | -89.03% | 2 | 12 | 48.01% |
| KLAC240503C00685000 | 2024-05-01 3:22PM EDT | 685.00 | 4.25 | 2.10 | 3.70 | -24.46 | -85.20% | 5 | 1 | 53.08% |
| KLAC240503C00687500 | 2024-05-01 3:34PM EDT | 687.50 | 5.35 | 1.65 | 3.10 | -13.25 | -71.24% | 6 | 5 | 52.69% |
| KLAC240503C00690000 | 2024-05-01 2:54PM EDT | 690.00 | 6.40 | 1.35 | 2.75 | -3.80 | -37.25% | 14 | 54 | 53.63% |
| KLAC240503C00692500 | 2024-05-01 3:20PM EDT | 692.50 | 1.95 | 1.10 | 2.25 | -8.05 | -80.50% | 4 | 2 | 53.00% |
| KLAC240503C00695000 | 2024-05-01 1:33PM EDT | 695.00 | 0.86 | 0.85 | 2.05 | -19.24 | -95.72% | 10 | 28 | 54.44% |
| KLAC240503C00697500 | 2024-05-01 1:33PM EDT | 697.50 | 0.69 | 0.65 | 1.55 | -18.01 | -96.31% | 11 | 105 | 52.76% |
| KLAC240503C00700000 | 2024-05-01 2:58PM EDT | 700.00 | 4.00 | 0.60 | 1.35 | -4.40 | -52.38% | 10 | 22 | 53.49% |
| KLAC240503C00702500 | 2024-05-01 11:57AM EDT | 702.50 | 0.40 | 0.45 | 1.15 | -13.90 | -97.20% | 3 | 20 | 53.88% |
| KLAC240503C00705000 | 2024-05-01 3:42PM EDT | 705.00 | 0.65 | 0.25 | 1.00 | -6.05 | -90.30% | 36 | 57 | 54.59% |
| KLAC240503C00710000 | 2024-04-30 3:05PM EDT | 710.00 | 5.32 | 0.00 | 0.95 | 0.00 | - | 14 | 51 | 50.83% |
| KLAC240503C00715000 | 2024-05-01 10:07AM EDT | 715.00 | 0.49 | 0.00 | 0.65 | -3.01 | -86.00% | 7 | 30 | 51.56% |
| KLAC240503C00720000 | 2024-05-01 3:01PM EDT | 720.00 | 0.84 | 0.00 | 0.55 | -1.90 | -69.34% | 7 | 81 | 54.20% |
| KLAC240503C00725000 | 2024-05-01 12:40PM EDT | 725.00 | 0.05 | 0.00 | 3.40 | -2.02 | -97.58% | 8 | 42 | 83.84% |
| KLAC240503C00730000 | 2024-05-01 1:47PM EDT | 730.00 | 0.15 | 0.00 | 0.70 | -1.16 | -88.55% | 4 | 73 | 64.55% |
| KLAC240503C00735000 | 2024-04-30 12:34PM EDT | 735.00 | 1.05 | 0.00 | 2.85 | 0.00 | - | 6 | 26 | 89.89% |
| KLAC240503C00740000 | 2024-05-01 3:56PM EDT | 740.00 | 0.30 | 0.00 | 2.00 | -0.42 | -58.33% | 13 | 62 | 87.60% |
| KLAC240503C00745000 | 2024-04-29 10:16AM EDT | 745.00 | 1.95 | 0.00 | 0.55 | 0.00 | - | 1 | 5 | 73.44% |
| KLAC240503C00750000 | 2024-04-30 10:56AM EDT | 750.00 | 0.74 | 0.00 | 0.50 | -0.31 | -29.52% | 2 | 417 | 75.98% |
| KLAC240503C00755000 | 2024-05-01 1:24PM EDT | 755.00 | 0.15 | 0.00 | 1.00 | -1.00 | -86.96% | 10 | 13 | 88.62% |
| KLAC240503C00760000 | 2024-05-01 3:57PM EDT | 760.00 | 0.05 | 0.00 | 0.20 | -0.05 | -50.00% | 103 | 105 | 73.73% |
| KLAC240503C00765000 | 2024-04-29 10:30AM EDT | 765.00 | 0.70 | 0.00 | 3.40 | 0.00 | - | 10 | 13 | 121.29% |
| KLAC240503C00770000 | 2024-05-01 3:57PM EDT | 770.00 | 0.05 | 0.00 | 1.65 | 0.00 | - | 3 | 8 | 108.89% |
| KLAC240503C00780000 | 2024-04-17 9:34AM EDT | 780.00 | 3.13 | 0.00 | 4.00 | 0.00 | - | 1 | 1 | 138.94% |
| KLAC240503C00785000 | 2024-04-26 12:00PM EDT | 785.00 | 0.50 | 0.00 | 4.00 | 0.00 | - | 87 | 87 | 143.21% |
| KLAC240503C00790000 | 2024-04-17 10:28AM EDT | 790.00 | 1.50 | 0.00 | 4.80 | 0.00 | - | 4 | 5 | 153.49% |
| KLAC240503C00800000 | 2024-04-26 10:05AM EDT | 800.00 | 0.71 | 0.00 | 4.80 | 0.00 | - | 1 | 1 | 161.96% |
| KLAC240503C00820000 | 2024-04-19 11:38AM EDT | 820.00 | 0.76 | 0.00 | 3.90 | 0.00 | - | 1 | 6 | 170.80% |
| KLAC240503C00830000 | 2024-04-19 11:38AM EDT | 830.00 | 0.75 | 0.00 | 4.80 | 0.00 | - | 1 | 1 | 186.25% |
| KLAC240503C00950000 | 2024-03-27 11:08AM EDT | 950.00 | 0.55 | 0.00 | 1.35 | 0.00 | - | 2 | 2 | 220.36% |
| KLAC240503C00960000 | 2024-04-24 12:09PM EDT | 960.00 | 0.10 | 0.00 | 4.80 | 0.00 | - | 9 | 13 | 276.32% |
Putsfor3 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| KLAC240503P00480000 | 2024-04-24 12:09PM EDT | 480.00 | 0.05 | 0.00 | 4.30 | 0.00 | - | - | 1 | 264.40% |
| KLAC240503P00545000 | 2024-04-22 12:40PM EDT | 545.00 | 1.61 | 0.00 | 4.80 | 0.00 | - | - | 1 | 181.37% |
| KLAC240503P00550000 | 2024-04-29 2:24PM EDT | 550.00 | 0.05 | 0.00 | 4.80 | 0.00 | - | 1 | 2 | 174.78% |
| KLAC240503P00560000 | 2024-04-26 10:31AM EDT | 560.00 | 0.14 | 0.00 | 4.80 | 0.00 | - | 1 | 2 | 161.67% |
| KLAC240503P00565000 | 2024-04-23 12:05PM EDT | 565.00 | 1.00 | 0.00 | 4.80 | 0.00 | - | - | 1 | 155.13% |
| KLAC240503P00570000 | 2024-04-25 2:11PM EDT | 570.00 | 0.40 | 0.00 | 4.80 | 0.00 | - | 2 | 9 | 148.63% |
| KLAC240503P00575000 | 2024-04-25 3:26PM EDT | 575.00 | 0.67 | 0.00 | 0.05 | 0.00 | - | - | 13 | 71.09% |
| KLAC240503P00580000 | 2024-04-25 1:38PM EDT | 580.00 | 1.07 | 0.00 | 4.80 | 0.00 | - | 2 | 6 | 135.62% |
| KLAC240503P00585000 | 2024-04-26 9:34AM EDT | 585.00 | 0.21 | 0.00 | 4.70 | 0.00 | - | 2 | 14 | 128.44% |
| KLAC240503P00590000 | 2024-04-26 10:27AM EDT | 590.00 | 0.02 | 0.00 | 4.70 | 0.00 | - | 12 | 18 | 121.97% |
| KLAC240503P00595000 | 2024-04-26 11:43AM EDT | 595.00 | 0.38 | 0.00 | 0.05 | 0.00 | - | 1 | 57 | 55.86% |
| KLAC240503P00600000 | 2024-04-30 10:56AM EDT | 600.00 | 0.33 | 0.00 | 4.80 | 0.00 | - | 10 | 27 | 109.62% |
| KLAC240503P00605000 | 2024-04-29 2:54PM EDT | 605.00 | 0.10 | 0.00 | 4.80 | 0.00 | - | 1 | 51 | 103.08% |
| KLAC240503P00610000 | 2024-04-29 12:00PM EDT | 610.00 | 0.05 | 0.00 | 3.90 | 0.00 | - | 1 | 10 | 91.19% |
| KLAC240503P00615000 | 2024-04-26 10:00AM EDT | 615.00 | 0.30 | 0.00 | 4.80 | 0.00 | - | 3 | 54 | 89.92% |
| KLAC240503P00620000 | 2024-04-29 12:26PM EDT | 620.00 | 0.22 | 0.00 | 4.80 | 0.00 | - | 1 | 24 | 83.28% |
| KLAC240503P00625000 | 2024-04-30 3:53PM EDT | 625.00 | 0.10 | 0.00 | 0.50 | 0.00 | - | 1 | 61 | 51.81% |
| KLAC240503P00630000 | 2024-05-01 2:56PM EDT | 630.00 | 0.05 | 0.00 | 0.80 | -0.08 | -61.54% | 8 | 43 | 51.61% |
| KLAC240503P00635000 | 2024-05-01 12:25PM EDT | 635.00 | 1.01 | 0.40 | 1.05 | +0.76 | +304.00% | 9 | 4 | 49.15% |
| KLAC240503P00640000 | 2024-05-01 10:22AM EDT | 640.00 | 1.00 | 0.80 | 2.95 | +0.50 | +100.00% | 28 | 34 | 51.29% |
| KLAC240503P00645000 | 2024-05-01 10:30AM EDT | 645.00 | 1.32 | 1.30 | 3.00 | -0.83 | -38.60% | 1 | 11 | 53.05% |
| KLAC240503P00647500 | 2024-04-29 10:13AM EDT | 647.50 | 0.44 | 1.80 | 2.75 | 0.00 | - | 10 | 4 | 47.42% |
| KLAC240503P00650000 | 2024-05-01 12:43PM EDT | 650.00 | 3.72 | 1.95 | 3.30 | +2.98 | +402.70% | 6 | 48 | 47.22% |
| KLAC240503P00652500 | 2024-04-30 1:00PM EDT | 652.50 | 0.83 | 2.40 | 4.00 | 0.00 | - | 1 | 5 | 47.44% |
| KLAC240503P00655000 | 2024-05-01 2:56PM EDT | 655.00 | 0.75 | 3.10 | 4.70 | +0.05 | +7.14% | 12 | 16 | 47.08% |
| KLAC240503P00657500 | 2024-05-01 1:34PM EDT | 657.50 | 5.10 | 3.90 | 5.50 | +3.10 | +155.00% | 1 | 1 | 46.79% |
| KLAC240503P00660000 | 2024-05-01 3:58PM EDT | 660.00 | 5.30 | 4.80 | 6.50 | +3.43 | +183.42% | 24 | 65 | 47.02% |
| KLAC240503P00662500 | 2024-05-01 2:29PM EDT | 662.50 | 3.35 | 5.60 | 7.60 | +2.40 | +252.63% | 9 | 16 | 47.22% |
| KLAC240503P00665000 | 2024-05-01 3:46PM EDT | 665.00 | 2.90 | 6.70 | 8.90 | +0.70 | +31.82% | 31 | 33 | 47.89% |
| KLAC240503P00670000 | 2024-05-01 3:59PM EDT | 670.00 | 9.50 | 9.50 | 12.80 | +7.90 | +493.75% | 5 | 19 | 54.26% |
| KLAC240503P00675000 | 2024-05-01 3:46PM EDT | 675.00 | 7.00 | 12.30 | 14.80 | +5.65 | +418.52% | 18 | 45 | 48.82% |
| KLAC240503P00680000 | 2024-05-01 12:42PM EDT | 680.00 | 5.48 | 16.50 | 18.50 | +0.58 | +11.84% | 10 | 33 | 50.37% |
| KLAC240503P00685000 | 2024-05-01 10:20AM EDT | 685.00 | 7.47 | 17.90 | 22.50 | -0.63 | -7.78% | 8 | 8 | 52.04% |
| KLAC240503P00687500 | 2024-05-01 3:38PM EDT | 687.50 | 13.70 | 20.60 | 26.00 | +6.60 | +92.96% | 5 | 23 | 62.22% |
| KLAC240503P00690000 | 2024-05-01 10:34AM EDT | 690.00 | 19.21 | 23.30 | 27.30 | +10.71 | +126.00% | 2 | 9 | 57.87% |
| KLAC240503P00695000 | 2024-04-30 11:08AM EDT | 695.00 | 5.60 | 26.60 | 33.40 | 0.00 | - | 5 | 11 | 72.49% |
| KLAC240503P00700000 | 2024-05-01 2:41PM EDT | 700.00 | 22.90 | 30.00 | 37.20 | +10.90 | +90.83% | 22 | 35 | 70.47% |
| KLAC240503P00702500 | 2024-04-30 2:18PM EDT | 702.50 | 12.85 | 32.00 | 40.10 | 0.00 | - | 4 | 9 | 76.78% |
| KLAC240503P00705000 | 2024-04-30 12:51PM EDT | 705.00 | 16.00 | 34.00 | 42.50 | 0.00 | - | 26 | 29 | 79.18% |
| KLAC240503P00710000 | 2024-05-01 1:47PM EDT | 710.00 | 38.00 | 39.20 | 47.20 | +20.55 | +117.77% | 2 | 43 | 82.86% |
| KLAC240503P00715000 | 2024-04-29 3:15PM EDT | 715.00 | 13.80 | 44.00 | 52.10 | 0.00 | - | 2 | 5 | 87.89% |
| KLAC240503P00720000 | 2024-04-30 10:39AM EDT | 720.00 | 13.90 | 49.00 | 57.70 | 0.00 | - | 1 | 14 | 98.97% |
| KLAC240503P00730000 | 2024-04-26 2:59PM EDT | 730.00 | 26.92 | 59.00 | 67.60 | 0.00 | - | 20 | 20 | 109.47% |
| KLAC240503P00735000 | 2024-05-01 1:06PM EDT | 735.00 | 71.46 | 64.00 | 72.30 | +2.76 | +4.02% | 2 | 2 | 112.09% |
| KLAC240503P00780000 | 2024-04-30 9:30AM EDT | 780.00 | 69.00 | 109.00 | 117.10 | 0.00 | - | 1 | 0 | 154.42% |
© 2024 Yahoo. All rights reserved.