Singapore markets open in 5 hours 3 minutes
Straits Times Index
3,300.04 -3.15 (-0.10%) S&P 500
5,189.53 +8.79 (+0.17%) Dow
38,907.26 +54.99 (+0.14%) Nasdaq
16,340.69 -8.56 (-0.05%) Bitcoin USD
63,056.65 -94.95 (-0.15%) CMC Crypto 200
1,309.57 -55.55 (-4.07%)
KLA Corporation (KLAC)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 03:57PM 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 | 2024-05-07 3:37PM EDT | 2024-05-10 | 20.00 | 19.20 | 20.90 | -2.50 | -11.11% | 4 | 22 | 41.38% |
| KLAC240517C00700000 | 2024-05-07 11:48AM EDT | 2024-05-17 | 28.00 | 23.70 | 25.50 | +11.60 | +70.73% | 1 | 52 | 35.14% |
| KLAC240524C00700000 | 2024-05-03 2:03PM EDT | 2024-05-24 | 23.30 | 29.20 | 32.90 | 0.00 | - | 5 | 27 | 39.77% |
| KLAC240531C00700000 | 2024-05-03 10:02AM EDT | 2024-05-31 | 21.20 | 32.40 | 34.00 | 0.00 | - | 4 | 0 | 35.27% |
| KLAC240607C00700000 | 2024-05-03 10:03AM EDT | 2024-06-07 | 28.50 | 34.70 | 37.80 | 0.00 | - | 4 | 7 | 35.83% |
| KLAC240621C00700000 | 2024-05-06 2:23PM EDT | 2024-06-21 | 43.00 | 41.30 | 43.10 | 0.00 | - | 11 | 134 | 35.27% |
| KLAC240719C00700000 | 2024-05-01 3:37PM EDT | 2024-07-19 | 35.80 | 51.80 | 53.40 | 0.00 | - | 6 | 104 | 36.02% |
| KLAC240920C00700000 | 2024-05-02 12:01PM EDT | 2024-09-20 | 53.80 | 71.80 | 73.90 | 0.00 | - | 3 | 128 | 38.45% |
| KLAC241220C00700000 | 2024-04-26 2:49PM EDT | 2024-12-20 | 93.75 | 92.90 | 97.70 | 0.00 | - | 1 | 11 | 40.61% |
| KLAC250117C00700000 | 2024-05-06 3:53PM EDT | 2025-01-17 | 100.71 | 99.00 | 103.20 | 0.00 | - | 12 | 99 | 40.69% |
| KLAC250620C00700000 | 2024-02-15 3:54PM EDT | 2025-06-20 | 106.17 | 115.00 | 124.00 | 0.00 | - | 1 | 1 | 39.24% |
| KLAC260116C00700000 | 2024-05-03 9:49AM EDT | 2026-01-16 | 148.00 | 153.20 | 159.80 | 0.00 | - | 5 | 11 | 41.94% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| KLAC240510P00700000 | 2024-05-07 2:15PM EDT | 2024-05-10 | 2.45 | 2.45 | 3.00 | -1.55 | -38.75% | 16 | 35 | 28.28% |
| KLAC240517P00700000 | 2024-05-07 2:58PM EDT | 2024-05-17 | 8.50 | 7.50 | 9.60 | -1.10 | -11.46% | 1 | 70 | 32.36% |
| KLAC240524P00700000 | 2024-05-03 1:01PM EDT | 2024-05-24 | 22.81 | 12.30 | 13.90 | 0.00 | - | 1 | 3 | 32.54% |
| KLAC240531P00700000 | 2024-05-06 2:29PM EDT | 2024-05-31 | 16.20 | 14.60 | 15.90 | 0.00 | - | 5 | 6 | 30.42% |
| KLAC240607P00700000 | 2024-04-26 3:59PM EDT | 2024-06-07 | 27.40 | 16.00 | 18.40 | 0.00 | - | 1 | 1 | 29.98% |
| KLAC240621P00700000 | 2024-05-06 3:34PM EDT | 2024-06-21 | 24.00 | 21.80 | 23.10 | 0.00 | - | 14 | 44 | 29.81% |
| KLAC240719P00700000 | 2024-05-06 3:42PM EDT | 2024-07-19 | 31.30 | 29.30 | 32.50 | 0.00 | - | 2 | 17 | 31.02% |
| KLAC240920P00700000 | 2024-04-29 9:37AM EDT | 2024-09-20 | 43.10 | 41.80 | 45.90 | -10.20 | -19.14% | 1 | 10 | 30.65% |
| KLAC241220P00700000 | 2024-04-22 1:21PM EDT | 2024-12-20 | 103.70 | 58.40 | 61.50 | 0.00 | - | 2 | 7 | 30.83% |
| KLAC250117P00700000 | 2024-05-06 2:48PM EDT | 2025-01-17 | 64.50 | 61.90 | 65.20 | 0.00 | - | 20 | 46 | 30.68% |
| KLAC250620P00700000 | 2024-04-01 11:17AM EDT | 2025-06-20 | 87.80 | 97.10 | 104.00 | 0.00 | - | 1 | 5 | 37.43% |
| KLAC260116P00700000 | 2024-05-06 9:34AM EDT | 2026-01-16 | 105.00 | 93.80 | 100.00 | 0.00 | - | 1 | 8 | 29.33% |
© 2024 Yahoo. All rights reserved.