Singapore markets closed
Straits Times Index
3,280.10 -7.65 (-0.23%) Nikkei
37,934.76 +306.28 (+0.81%) Hang Seng
17,651.15 +366.61 (+2.12%) FTSE 100
8,139.83 +60.97 (+0.75%) Bitcoin USD
63,822.63 -838.56 (-1.30%) CMC Crypto 200
1,330.43 -66.11 (-4.73%)
KLA Corporation (KLAC)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor26 April 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| KLAC240426C00430000 | 2024-04-25 2:55PM EDT | 430.00 | 241.18 | 272.40 | 279.10 | 0.00 | - | 3 | 0 | 554.69% |
| KLAC240426C00580000 | 2024-04-26 12:27PM EDT | 580.00 | 124.90 | 122.50 | 129.10 | +67.91 | +119.16% | 4 | 4 | 259.33% |
| KLAC240426C00600000 | 2024-04-25 1:51PM EDT | 600.00 | 101.00 | 102.20 | 109.50 | +29.10 | +40.47% | 2 | 7 | 231.27% |
| KLAC240426C00620000 | 2024-04-24 12:12PM EDT | 620.00 | 35.40 | 82.10 | 89.50 | 0.00 | - | 1 | 2 | 195.17% |
| KLAC240426C00625000 | 2024-04-26 11:31AM EDT | 625.00 | 78.28 | 77.10 | 84.20 | +59.68 | +320.86% | 4 | 6 | 181.25% |
| KLAC240426C00630000 | 2024-04-25 10:26AM EDT | 630.00 | 38.00 | 72.20 | 79.50 | 0.00 | - | 1 | 8 | 177.10% |
| KLAC240426C00635000 | 2024-04-26 11:31AM EDT | 635.00 | 68.23 | 67.00 | 74.10 | +52.30 | +328.31% | 4 | 9 | 161.91% |
| KLAC240426C00640000 | 2024-04-25 12:50PM EDT | 640.00 | 31.50 | 62.00 | 69.10 | 0.00 | - | 1 | 11 | 153.05% |
| KLAC240426C00645000 | 2024-04-26 12:12PM EDT | 645.00 | 59.40 | 57.40 | 64.10 | +27.58 | +86.68% | 3 | 19 | 144.14% |
| KLAC240426C00650000 | 2024-04-26 1:40PM EDT | 650.00 | 56.40 | 52.40 | 59.10 | +28.30 | +100.71% | 3 | 40 | 135.18% |
| KLAC240426C00655000 | 2024-04-26 12:27PM EDT | 655.00 | 49.50 | 47.40 | 54.10 | +26.30 | +113.36% | 22 | 40 | 126.17% |
| KLAC240426C00660000 | 2024-04-26 3:49PM EDT | 660.00 | 47.40 | 42.40 | 49.10 | +26.10 | +122.54% | 15 | 28 | 117.09% |
| KLAC240426C00665000 | 2024-04-26 3:47PM EDT | 665.00 | 42.10 | 37.40 | 44.10 | +22.80 | +118.13% | 7 | 20 | 107.91% |
| KLAC240426C00670000 | 2024-04-26 3:47PM EDT | 670.00 | 37.15 | 32.60 | 39.10 | +21.15 | +132.19% | 36 | 66 | 98.61% |
| KLAC240426C00675000 | 2024-04-26 2:05PM EDT | 675.00 | 31.00 | 27.50 | 34.10 | +17.75 | +133.96% | 50 | 48 | 89.16% |
| KLAC240426C00677500 | 2024-04-26 12:59PM EDT | 677.50 | 29.00 | 25.00 | 31.60 | +17.00 | +141.67% | 14 | 36 | 84.35% |
| KLAC240426C00680000 | 2024-04-26 3:53PM EDT | 680.00 | 26.70 | 22.50 | 29.10 | +15.78 | +144.51% | 254 | 267 | 79.49% |
| KLAC240426C00682500 | 2024-04-26 3:00PM EDT | 682.50 | 25.85 | 19.90 | 26.50 | +13.75 | +113.64% | 4 | 22 | 73.56% |
| KLAC240426C00685000 | 2024-04-26 3:48PM EDT | 685.00 | 22.61 | 17.40 | 24.00 | +13.65 | +152.34% | 18 | 23 | 68.60% |
| KLAC240426C00687500 | 2024-04-26 3:51PM EDT | 687.50 | 20.58 | 15.50 | 21.60 | +11.97 | +139.02% | 6 | 13 | 64.50% |
| KLAC240426C00690000 | 2024-04-26 3:52PM EDT | 690.00 | 17.48 | 12.80 | 19.10 | +9.98 | +133.07% | 31 | 109 | 59.30% |
| KLAC240426C00692500 | 2024-04-26 11:55AM EDT | 692.50 | 13.00 | 10.10 | 16.10 | +5.80 | +80.56% | 1 | 2 | 49.51% |
| KLAC240426C00695000 | 2024-04-26 3:27PM EDT | 695.00 | 14.00 | 7.80 | 13.50 | +8.10 | +137.29% | 7 | 11 | 43.36% |
| KLAC240426C00697500 | 2024-04-26 10:40AM EDT | 697.50 | 7.10 | 5.10 | 11.10 | +1.80 | +33.96% | 23 | 9 | 38.73% |
| KLAC240426C00700000 | 2024-04-26 3:59PM EDT | 700.00 | 6.00 | 5.00 | 10.00 | +1.00 | +20.00% | 152 | 220 | 43.51% |
| KLAC240426C00702500 | 2024-04-26 12:42PM EDT | 702.50 | 4.41 | 0.15 | 6.10 | +2.15 | +95.13% | 22 | 5 | 26.77% |
| KLAC240426C00705000 | 2024-04-26 3:55PM EDT | 705.00 | 1.05 | 0.15 | 4.10 | -2.95 | -73.75% | 109 | 41 | 23.30% |
| KLAC240426C00710000 | 2024-04-26 3:55PM EDT | 710.00 | 0.06 | 0.00 | 0.30 | -2.84 | -97.93% | 149 | 131 | 9.96% |
| KLAC240426C00715000 | 2024-04-26 3:39PM EDT | 715.00 | 0.05 | 0.00 | 0.35 | -2.43 | -97.98% | 23 | 12 | 18.75% |
| KLAC240426C00720000 | 2024-04-26 3:52PM EDT | 720.00 | 0.30 | 0.00 | 0.60 | -1.30 | -81.25% | 77 | 204 | 30.08% |
| KLAC240426C00725000 | 2024-04-26 1:37PM EDT | 725.00 | 0.15 | 0.00 | 0.25 | -1.41 | -90.38% | 40 | 107 | 30.71% |
| KLAC240426C00730000 | 2024-04-26 1:15PM EDT | 730.00 | 0.05 | 0.00 | 0.35 | -0.70 | -93.33% | 16 | 91 | 39.60% |
| KLAC240426C00735000 | 2024-04-25 3:04PM EDT | 735.00 | 0.95 | 0.00 | 0.05 | 0.00 | - | 34 | 34 | 33.59% |
| KLAC240426C00740000 | 2024-04-26 3:02PM EDT | 740.00 | 0.05 | 0.00 | 0.55 | -0.66 | -92.96% | 9 | 27 | 57.13% |
| KLAC240426C00745000 | 2024-04-26 10:37AM EDT | 745.00 | 0.15 | 0.00 | 0.10 | -0.15 | -50.00% | 91 | 93 | 47.36% |
| KLAC240426C00750000 | 2024-04-26 10:09AM EDT | 750.00 | 0.08 | 0.00 | 1.65 | -0.22 | -73.33% | 21 | 225 | 75.93% |
| KLAC240426C00755000 | 2024-04-18 1:18PM EDT | 755.00 | 0.53 | 0.00 | 0.00 | 0.00 | - | - | 1 | 25.00% |
| KLAC240426C00760000 | 2024-04-26 10:37AM EDT | 760.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 10 | 29 | 57.03% |
| KLAC240426C00770000 | 2024-04-25 2:06PM EDT | 770.00 | 0.15 | 0.00 | 0.10 | 0.00 | - | 20 | 27 | 66.02% |
| KLAC240426C00775000 | 2024-04-22 10:51AM EDT | 775.00 | 0.06 | 0.00 | 0.10 | -0.03 | -33.33% | 1 | 4 | 70.31% |
| KLAC240426C00780000 | 2024-04-19 2:43PM EDT | 780.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | 1 | 5 | 74.61% |
| KLAC240426C00790000 | 2024-04-25 3:26PM EDT | 790.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 50.00% |
| KLAC240426C00800000 | 2024-04-25 2:38PM EDT | 800.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 50.00% |
| KLAC240426C00810000 | 2024-04-23 10:13AM EDT | 810.00 | 0.21 | 0.00 | 0.05 | 0.00 | - | 2 | 2 | 92.19% |
| KLAC240426C00820000 | 2024-04-19 10:13AM EDT | 820.00 | 0.05 | 0.00 | 0.55 | 0.00 | - | 49 | 49 | 131.25% |
| KLAC240426C00830000 | 2024-04-19 10:10AM EDT | 830.00 | 0.05 | 0.00 | 0.55 | 0.00 | - | 10 | 11 | 140.23% |
| KLAC240426C00900000 | 2024-03-08 10:30AM EDT | 900.00 | 3.30 | 0.00 | 1.50 | 0.00 | - | 10 | 10 | 228.42% |
| KLAC240426C00930000 | 2024-03-19 10:26AM EDT | 930.00 | 0.45 | 0.00 | 1.60 | 0.00 | - | 1 | 1 | 256.15% |
| KLAC240426C00940000 | 2024-04-16 10:11AM EDT | 940.00 | 0.30 | 0.00 | 4.10 | 0.00 | - | 8 | 8 | 309.42% |
Putsfor26 April 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| KLAC240426P00520000 | 2024-04-22 9:37AM EDT | 520.00 | 0.35 | 0.00 | 0.85 | 0.00 | - | 1 | 5 | 266.99% |
| KLAC240426P00530000 | 2024-04-25 12:55PM EDT | 530.00 | 0.05 | 0.00 | 2.05 | 0.00 | - | 15 | 15 | 288.97% |
| KLAC240426P00540000 | 2024-04-25 3:31PM EDT | 540.00 | 0.05 | 0.00 | 0.55 | 0.00 | - | 8 | 12 | 224.22% |
| KLAC240426P00550000 | 2024-04-25 3:31PM EDT | 550.00 | 0.02 | 0.00 | 0.05 | 0.00 | - | 28 | 30 | 162.50% |
| KLAC240426P00555000 | 2024-04-24 10:16AM EDT | 555.00 | 0.65 | 0.00 | 0.05 | 0.00 | - | 1 | 9 | 157.03% |
| KLAC240426P00560000 | 2024-04-22 10:53AM EDT | 560.00 | 1.60 | 0.00 | 0.05 | 0.00 | - | 1 | 2 | 151.56% |
| KLAC240426P00565000 | 2024-04-25 12:01PM EDT | 565.00 | 0.15 | 0.00 | 0.05 | 0.00 | - | 2 | 3 | 146.09% |
| KLAC240426P00570000 | 2024-04-25 3:22PM EDT | 570.00 | 0.25 | 0.00 | 0.05 | 0.00 | - | 1 | 32 | 140.63% |
| KLAC240426P00575000 | 2024-04-25 3:01PM EDT | 575.00 | 0.15 | 0.00 | 0.05 | 0.00 | - | 11 | 29 | 135.94% |
| KLAC240426P00580000 | 2024-04-25 1:04PM EDT | 580.00 | 0.31 | 0.00 | 0.10 | 0.00 | - | 1 | 4 | 139.45% |
| KLAC240426P00585000 | 2024-04-24 2:09PM EDT | 585.00 | 0.61 | 0.00 | 0.10 | 0.00 | - | 1 | 20 | 133.98% |
| KLAC240426P00590000 | 2024-04-25 3:51PM EDT | 590.00 | 0.22 | 0.00 | 0.05 | 0.00 | - | 23 | 58 | 120.31% |
| KLAC240426P00595000 | 2024-04-26 9:30AM EDT | 595.00 | 0.60 | 0.00 | 0.55 | +0.30 | +100.00% | 1 | 36 | 151.17% |
| KLAC240426P00600000 | 2024-04-26 2:52PM EDT | 600.00 | 0.03 | 0.00 | 0.05 | -0.33 | -91.67% | 4 | 292 | 109.38% |
| KLAC240426P00605000 | 2024-04-26 9:42AM EDT | 605.00 | 0.04 | 0.00 | 0.05 | -0.49 | -92.45% | 1 | 34 | 104.69% |
| KLAC240426P00610000 | 2024-04-26 10:20AM EDT | 610.00 | 0.03 | 0.00 | 0.05 | -0.72 | -96.00% | 6 | 105 | 99.22% |
| KLAC240426P00615000 | 2024-04-26 9:30AM EDT | 615.00 | 0.05 | 0.00 | 0.55 | -0.85 | -94.44% | 12 | 58 | 125.49% |
| KLAC240426P00620000 | 2024-04-26 2:18PM EDT | 620.00 | 0.05 | 0.00 | 0.05 | -1.15 | -95.83% | 3 | 105 | 89.45% |
| KLAC240426P00625000 | 2024-04-26 10:20AM EDT | 625.00 | 0.03 | 0.00 | 0.05 | -1.57 | -98.12% | 3 | 33 | 84.38% |
| KLAC240426P00630000 | 2024-04-25 3:42PM EDT | 630.00 | 0.01 | 0.00 | 0.05 | -1.99 | -99.50% | 10 | 286 | 79.69% |
| KLAC240426P00635000 | 2024-04-26 1:55PM EDT | 635.00 | 0.01 | 0.00 | 0.05 | -2.33 | -99.57% | 5 | 188 | 74.22% |
| KLAC240426P00640000 | 2024-04-26 12:35PM EDT | 640.00 | 0.05 | 0.00 | 0.05 | -3.29 | -98.50% | 1 | 58 | 69.53% |
| KLAC240426P00645000 | 2024-04-25 3:59PM EDT | 645.00 | 4.20 | 0.00 | 0.05 | 0.00 | - | 31 | 30 | 64.45% |
| KLAC240426P00650000 | 2024-04-26 9:51AM EDT | 650.00 | 0.13 | 0.00 | 0.05 | -5.27 | -97.59% | 7 | 62 | 59.38% |
| KLAC240426P00655000 | 2024-04-25 3:47PM EDT | 655.00 | 7.21 | 0.00 | 0.50 | 0.00 | - | 77 | 85 | 73.63% |
| KLAC240426P00660000 | 2024-04-26 11:21AM EDT | 660.00 | 0.01 | 0.00 | 0.05 | -8.60 | -99.88% | 28 | 71 | 53.52% |
| KLAC240426P00665000 | 2024-04-26 2:13PM EDT | 665.00 | 0.01 | 0.00 | 0.05 | -10.65 | -99.91% | 32 | 95 | 48.24% |
| KLAC240426P00670000 | 2024-04-26 10:05AM EDT | 670.00 | 0.26 | 0.00 | 0.10 | -12.24 | -97.92% | 49 | 102 | 47.17% |
| KLAC240426P00675000 | 2024-04-26 2:13PM EDT | 675.00 | 0.05 | 0.00 | 0.55 | -15.00 | -99.67% | 10 | 56 | 56.35% |
| KLAC240426P00677500 | 2024-04-26 11:48AM EDT | 677.50 | 0.05 | 0.00 | 0.55 | -18.75 | -99.73% | 3 | 2 | 52.69% |
| KLAC240426P00680000 | 2024-04-26 11:45AM EDT | 680.00 | 0.23 | 0.00 | 0.35 | -48.27 | -99.53% | 5 | 18 | 44.43% |
| KLAC240426P00682500 | 2024-04-26 11:48AM EDT | 682.50 | 0.25 | 0.00 | 0.35 | -24.71 | -99.00% | 10 | 3 | 40.97% |
| KLAC240426P00685000 | 2024-04-24 9:42AM EDT | 685.00 | 0.71 | 0.00 | 0.05 | -27.29 | -97.46% | 2 | 1 | 26.76% |
| KLAC240426P00687500 | 2024-04-26 10:30AM EDT | 687.50 | 1.00 | 0.00 | 0.30 | -28.25 | -96.58% | 2 | 1 | 32.81% |
| KLAC240426P00690000 | 2024-04-26 3:55PM EDT | 690.00 | 0.10 | 0.00 | 0.10 | -28.05 | -99.64% | 22 | 5 | 23.63% |
| KLAC240426P00692500 | 2024-04-26 12:40PM EDT | 692.50 | 0.15 | 0.00 | 0.25 | -23.65 | -99.37% | 5 | 57 | 24.66% |
| KLAC240426P00695000 | 2024-04-26 3:55PM EDT | 695.00 | 0.03 | 0.00 | 0.20 | -36.57 | -99.92% | 8 | 50 | 20.02% |
| KLAC240426P00697500 | 2024-04-26 10:44AM EDT | 697.50 | 2.80 | 0.00 | 0.35 | -24.47 | -89.73% | 1 | 3 | 18.99% |
| KLAC240426P00700000 | 2024-04-26 12:43PM EDT | 700.00 | 1.20 | 0.00 | 0.20 | -29.30 | -96.07% | 20 | 13 | 12.77% |
| KLAC240426P00702500 | 2024-04-26 11:13AM EDT | 702.50 | 4.11 | 0.00 | 0.30 | -38.69 | -90.40% | 1 | 2 | 10.06% |
| KLAC240426P00705000 | 2024-04-26 3:56PM EDT | 705.00 | 0.05 | 0.00 | 1.05 | -44.95 | -99.89% | 51 | 4 | 10.87% |
| KLAC240426P00710000 | 2024-04-26 3:40PM EDT | 710.00 | 2.50 | 1.85 | 6.70 | -39.45 | -94.04% | 2 | 7 | 31.04% |
| KLAC240426P00715000 | 2024-04-24 10:36AM EDT | 715.00 | 53.90 | 6.50 | 12.40 | 0.00 | - | 2 | 1 | 48.54% |
| KLAC240426P00720000 | 2024-04-26 2:59PM EDT | 720.00 | 13.02 | 11.40 | 16.90 | -45.48 | -77.74% | 20 | 22 | 55.60% |
| KLAC240426P00725000 | 2024-04-17 10:34AM EDT | 725.00 | 58.20 | 15.60 | 22.20 | 0.00 | - | - | 0 | 68.32% |
| KLAC240426P00750000 | 2024-03-20 11:23AM EDT | 750.00 | 76.60 | 119.30 | 126.00 | 0.00 | - | - | 1 | 656.18% |
| KLAC240426P00770000 | 2024-04-15 9:42AM EDT | 770.00 | 78.22 | 60.80 | 67.80 | 0.00 | - | - | 0 | 93.46% |
| KLAC240426P00800000 | 2024-03-20 11:23AM EDT | 800.00 | 121.45 | 167.00 | 175.60 | 0.00 | - | - | 1 | 759.97% |
© 2024 Yahoo. All rights reserved.