Singapore markets closed
Straits Times Index
3,313.48 +8.49 (+0.26%) Nikkei
38,787.38 -132.88 (-0.34%) Hang Seng
19,553.61 +177.08 (+0.91%) FTSE 100
8,420.26 -18.39 (-0.22%) Bitcoin USD
67,166.92 -145.34 (-0.22%) CMC Crypto 200
1,372.30 -1.54 (-0.11%)
KLA Corporation (KLAC)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor31 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| KLAC240531C00640000 | 2024-04-26 10:53AM EDT | 640.00 | 73.15 | 105.20 | 112.30 | 0.00 | - | 1 | 4 | 67.04% |
| KLAC240531C00660000 | 2024-05-09 1:47PM EDT | 660.00 | 58.50 | 85.20 | 92.60 | 0.00 | - | 1 | 4 | 58.17% |
| KLAC240531C00680000 | 2024-04-25 3:50PM EDT | 680.00 | 64.37 | 66.00 | 72.70 | +35.27 | +121.20% | 1 | 1 | 48.35% |
| KLAC240531C00690000 | 2024-05-16 12:36PM EDT | 690.00 | 73.80 | 57.20 | 63.30 | 0.00 | - | 1 | 3 | 44.97% |
| KLAC240531C00700000 | 2024-05-03 10:02AM EDT | 700.00 | 21.20 | 48.80 | 55.30 | 0.00 | - | 4 | 0 | 44.79% |
| KLAC240531C00710000 | 2024-05-17 2:41PM EDT | 710.00 | 37.75 | 40.90 | 47.00 | +17.27 | +84.33% | 1 | 8 | 42.87% |
| KLAC240531C00712500 | 2024-05-13 11:09AM EDT | 712.50 | 20.25 | 42.90 | 47.50 | 0.00 | - | 2 | 2 | 47.77% |
| KLAC240531C00715000 | 2024-05-13 3:20PM EDT | 715.00 | 19.20 | 39.10 | 44.70 | 0.00 | - | 12 | 12 | 45.50% |
| KLAC240531C00717500 | 2024-05-13 1:38PM EDT | 717.50 | 18.15 | 37.70 | 43.20 | 0.00 | - | 1 | 1 | 45.88% |
| KLAC240531C00720000 | 2024-05-17 11:35AM EDT | 720.00 | 37.37 | 33.30 | 36.60 | +20.52 | +121.78% | 1 | 5 | 35.76% |
| KLAC240531C00730000 | 2024-05-17 11:35AM EDT | 730.00 | 29.98 | 25.80 | 30.20 | +10.85 | +56.72% | 1 | 8 | 36.21% |
| KLAC240531C00740000 | 2024-05-14 11:17AM EDT | 740.00 | 14.73 | 19.60 | 24.20 | 0.00 | - | 5 | 5 | 35.94% |
| KLAC240531C00750000 | 2024-05-17 2:41PM EDT | 750.00 | 13.00 | 14.40 | 16.60 | -8.10 | -38.39% | 1 | 67 | 31.46% |
| KLAC240531C00760000 | 2024-05-15 11:51AM EDT | 760.00 | 9.37 | 10.20 | 12.40 | -6.78 | -41.98% | 1 | 9 | 31.52% |
| KLAC240531C00770000 | 2024-05-17 11:02AM EDT | 770.00 | 10.05 | 6.80 | 9.00 | -3.12 | -23.69% | 2 | 6 | 31.51% |
| KLAC240531C00780000 | 2024-05-17 9:59AM EDT | 780.00 | 6.60 | 4.60 | 6.40 | -1.10 | -14.29% | 1 | 12 | 31.60% |
| KLAC240531C00790000 | 2024-05-13 11:16AM EDT | 790.00 | 1.76 | 3.90 | 6.20 | 0.00 | - | 10 | 10 | 36.09% |
| KLAC240531C00800000 | 2024-05-16 1:14PM EDT | 800.00 | 6.05 | 1.70 | 3.10 | 0.00 | - | 2 | 13 | 32.06% |
| KLAC240531C00810000 | 2024-05-17 3:54PM EDT | 810.00 | 1.76 | 1.15 | 1.95 | -0.24 | -12.00% | 2 | 8 | 31.69% |
| KLAC240531C00950000 | 2024-04-19 2:13PM EDT | 950.00 | 0.30 | 0.00 | 4.10 | 0.00 | - | 1 | 1 | 73.85% |
Putsfor31 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| KLAC240531P00520000 | 2024-05-13 2:56PM EDT | 520.00 | 0.11 | 0.00 | 4.30 | 0.00 | - | 3 | 3 | 110.60% |
| KLAC240531P00540000 | 2024-04-23 12:04PM EDT | 540.00 | 2.70 | 0.00 | 3.80 | 0.00 | - | 1 | 0 | 98.49% |
| KLAC240531P00570000 | 2024-05-10 3:00PM EDT | 570.00 | 0.38 | 0.00 | 4.30 | 0.00 | - | 1 | 1 | 86.66% |
| KLAC240531P00580000 | 2024-04-26 3:23PM EDT | 580.00 | 1.50 | 0.00 | 3.90 | 0.00 | - | 1 | 2 | 80.44% |
| KLAC240531P00590000 | 2024-05-16 11:29AM EDT | 590.00 | 0.71 | 0.00 | 3.80 | 0.00 | - | 32 | 9 | 75.56% |
| KLAC240531P00600000 | 2024-05-16 11:29AM EDT | 600.00 | 0.83 | 0.00 | 3.80 | 0.00 | - | 32 | 9 | 71.12% |
| KLAC240531P00610000 | 2024-05-06 11:38AM EDT | 610.00 | 1.43 | 0.05 | 2.70 | 0.00 | - | 1 | 2 | 62.57% |
| KLAC240531P00620000 | 2024-04-22 10:42AM EDT | 620.00 | 25.50 | 0.05 | 2.80 | 0.00 | - | - | 1 | 58.81% |
| KLAC240531P00630000 | 2024-05-13 11:16AM EDT | 630.00 | 1.11 | 0.05 | 2.85 | 0.00 | - | 10 | 12 | 54.86% |
| KLAC240531P00640000 | 2024-05-15 3:13PM EDT | 640.00 | 0.25 | 0.10 | 0.45 | 0.00 | - | 9 | 13 | 41.11% |
| KLAC240531P00650000 | 2024-05-17 1:54PM EDT | 650.00 | 0.77 | 0.15 | 1.50 | -0.58 | -42.96% | 3 | 5 | 46.92% |
| KLAC240531P00660000 | 2024-05-17 3:19PM EDT | 660.00 | 0.80 | 0.20 | 1.55 | +0.06 | +8.11% | 6 | 11 | 43.10% |
| KLAC240531P00670000 | 2024-05-17 3:19PM EDT | 670.00 | 0.93 | 0.30 | 1.40 | -1.43 | -60.59% | 12 | 16 | 38.06% |
| KLAC240531P00675000 | 2024-05-15 11:20AM EDT | 675.00 | 1.25 | 0.65 | 3.00 | 0.00 | - | 2 | 7 | 43.60% |
| KLAC240531P00680000 | 2024-05-03 11:47AM EDT | 680.00 | 15.70 | 0.80 | 1.30 | 0.00 | - | 2 | 3 | 33.40% |
| KLAC240531P00697500 | 2024-05-14 10:50AM EDT | 697.50 | 9.32 | 1.70 | 3.20 | 0.00 | - | 3 | 2 | 33.70% |
| KLAC240531P00700000 | 2024-05-15 10:27AM EDT | 700.00 | 4.37 | 2.00 | 3.00 | 0.00 | - | 1 | 16 | 31.84% |
| KLAC240531P00710000 | 2024-05-16 3:21PM EDT | 710.00 | 3.90 | 1.90 | 4.30 | 0.00 | - | 2 | 8 | 30.71% |
| KLAC240531P00712500 | 2024-05-13 11:09AM EDT | 712.50 | 19.13 | 3.40 | 4.10 | 0.00 | - | 2 | 2 | 28.85% |
| KLAC240531P00715000 | 2024-05-14 9:46AM EDT | 715.00 | 14.10 | 4.20 | 6.50 | 0.00 | - | 1 | 5 | 33.44% |
| KLAC240531P00730000 | 2024-05-16 12:36PM EDT | 730.00 | 6.95 | 5.60 | 9.20 | 0.00 | - | 3 | 7 | 29.78% |
| KLAC240531P00740000 | 2024-05-15 12:11PM EDT | 740.00 | 12.80 | 9.90 | 13.40 | 0.00 | - | 4 | 3 | 30.30% |
| KLAC240531P00890000 | 2024-05-14 3:28PM EDT | 890.00 | 161.58 | 139.20 | 146.10 | 0.00 | - | 1 | 0 | 66.24% |
| KLAC240531P00900000 | 2024-05-14 3:28PM EDT | 900.00 | 171.61 | 149.10 | 156.20 | 0.00 | - | 1 | 0 | 69.76% |
© 2024 Yahoo. All rights reserved.