NasdaqGS - Delayed Quote • USD
KLA Corporation (KLAC)
At close: April 26 at 4:00 PM EDT
After hours: April 26 at 7:53 PM EDT
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| KLAC240503C00610000 | 4/22/2024 4:16 PM | 610 | 35.21 | 93.30 | 99.80 | 0.00 | 0.00% | 2 | 3 | 50.20% |
| KLAC240503C00625000 | 4/26/2024 4:00 PM | 625 | 80.41 | 79.10 | 84.90 | 46.51 | 137.20% | 1 | 1 | 50.29% |
| KLAC240503C00635000 | 4/26/2024 6:18 PM | 635 | 73.40 | 69.20 | 75.10 | 42.20 | 135.26% | 2 | 7 | 66.76% |
| KLAC240503C00640000 | 4/26/2024 7:16 PM | 640 | 70.00 | 64.40 | 70.70 | 42.80 | 157.35% | 1 | 9 | 66.18% |
| KLAC240503C00650000 | 4/25/2024 2:14 PM | 650 | 40.00 | 54.90 | 60.50 | 12.28 | 44.30% | 1 | 7 | 57.95% |
| KLAC240503C00655000 | 4/25/2024 6:18 PM | 655 | 30.83 | 50.20 | 56.00 | 0.00 | 0.00% | 3 | 5 | 56.44% |
| KLAC240503C00660000 | 4/24/2024 4:51 PM | 660 | 44.57 | 45.10 | 51.60 | 29.53 | 196.34% | 2 | 2 | 55.07% |
| KLAC240503C00665000 | 4/26/2024 6:47 PM | 665 | 44.15 | 41.80 | 45.00 | 20.65 | 87.87% | 7 | 12 | 44.77% |
| KLAC240503C00680000 | 4/26/2024 6:44 PM | 680 | 31.25 | 28.90 | 34.00 | 13.75 | 78.57% | 2 | 17 | 46.72% |
| KLAC240503C00690000 | 4/26/2024 6:15 PM | 690 | 23.60 | 20.00 | 26.30 | 11.30 | 91.87% | 14 | 53 | 43.93% |
| KLAC240503C00695000 | 4/26/2024 7:48 PM | 695 | 20.40 | 18.60 | 21.00 | 9.13 | 81.01% | 15 | 15 | 37.95% |
| KLAC240503C00697500 | 4/26/2024 2:19 PM | 697.5 | 18.70 | 17.10 | 19.40 | 7.25 | 63.32% | 68 | 95 | 37.67% |
| KLAC240503C00700000 | 4/26/2024 7:29 PM | 700 | 18.00 | 15.10 | 17.00 | 9.40 | 109.30% | 27 | 25 | 35.12% |
| KLAC240503C00705000 | 4/26/2024 7:47 PM | 705 | 14.30 | 13.00 | 14.30 | 6.20 | 76.54% | 54 | 3 | 35.04% |
| KLAC240503C00710000 | 4/26/2024 7:58 PM | 710 | 11.30 | 11.00 | 11.70 | 7.30 | 182.50% | 71 | 4 | 34.48% |
| KLAC240503C00715000 | 4/26/2024 7:55 PM | 715 | 9.12 | 8.70 | 10.10 | 3.23 | 54.84% | 20 | 5 | 35.76% |
| KLAC240503C00720000 | 4/26/2024 7:55 PM | 720 | 7.50 | 3.90 | 9.40 | 2.86 | 61.64% | 177 | 4 | 38.83% |
| KLAC240503C00725000 | 4/26/2024 6:31 PM | 725 | 6.65 | 5.40 | 8.10 | 2.55 | 62.20% | 13 | 31 | 39.78% |
| KLAC240503C00750000 | 4/26/2024 7:52 PM | 750 | 1.71 | 1.15 | 2.05 | 0.18 | 11.76% | 409 | 57 | 36.19% |
| KLAC240503C00760000 | 4/26/2024 2:11 PM | 760 | 1.00 | 0.50 | 1.35 | 0.04 | 4.17% | 83 | 19 | 37.45% |
| KLAC240503C00770000 | 4/26/2024 7:34 PM | 770 | 0.58 | 0.10 | 2.80 | -0.47 | -44.76% | 5 | 1 | 51.09% |
| KLAC240503C00780000 | 4/17/2024 1:34 PM | 780 | 3.13 | 0.05 | 1.95 | 0.00 | 0.00% | 1 | 1 | 51.36% |
| KLAC240503C00790000 | 4/17/2024 2:28 PM | 790 | 1.50 | 0.00 | 1.40 | 0.00 | 0.00% | 4 | 5 | 52.12% |
| KLAC240503C00820000 | 4/19/2024 3:38 PM | 820 | 0.76 | 0.00 | 1.35 | 0.00 | 0.00% | 1 | 6 | 56.96% |
| KLAC240503C00830000 | 4/19/2024 3:38 PM | 830 | 0.75 | 0.00 | 1.35 | 0.00 | 0.00% | 1 | 1 | 60.72% |
| KLAC240503C00950000 | 3/27/2024 3:08 PM | 950 | 0.55 | 0.00 | 1.35 | 0.00 | 0.00% | 2 | 2 | 100.44% |
| KLAC240503C00960000 | 4/24/2024 4:09 PM | 960 | 0.10 | 0.00 | 0.15 | 0.00 | 0.00% | 9 | 13 | 79.88% |
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| KLAC240503P00550000 | 4/22/2024 6:17 PM | 550 | 1.40 | 0.00 | 3.60 | 0.00 | 0.00% | 2 | 1 | 107.76% |
| KLAC240503P00560000 | 4/26/2024 2:31 PM | 560 | 0.14 | 0.00 | 1.40 | 0.13 | 1,300.00% | 1 | 2 | 85.45% |
| KLAC240503P00570000 | 4/25/2024 6:11 PM | 570 | 0.40 | 0.00 | 2.60 | 0.00 | 0.00% | 2 | 9 | 89.04% |
| KLAC240503P00580000 | 4/25/2024 5:38 PM | 580 | 1.07 | 0.00 | 2.70 | 0.00 | 0.00% | 2 | 6 | 83.62% |
| KLAC240503P00585000 | 4/26/2024 1:34 PM | 585 | 0.21 | 0.00 | 1.40 | -1.44 | -87.27% | 2 | 15 | 71.53% |
| KLAC240503P00590000 | 4/26/2024 2:27 PM | 590 | 0.02 | 0.00 | 1.00 | -1.02 | -98.08% | 12 | 21 | 65.09% |
| KLAC240503P00595000 | 4/26/2024 3:43 PM | 595 | 0.38 | 0.00 | 1.50 | -1.05 | -73.43% | 1 | 57 | 66.85% |
| KLAC240503P00600000 | 4/26/2024 2:27 PM | 600 | 0.45 | 0.00 | 0.45 | -1.20 | -72.73% | 11 | 28 | 53.17% |
| KLAC240503P00610000 | 4/25/2024 7:56 PM | 610 | 0.30 | 0.00 | 2.90 | -2.15 | -87.76% | 1 | 10 | 66.65% |
| KLAC240503P00615000 | 4/26/2024 1:37 PM | 615 | 0.30 | 0.00 | 2.45 | -2.43 | -89.01% | 3 | 53 | 61.45% |
| KLAC240503P00620000 | 4/26/2024 4:09 PM | 620 | 0.21 | 0.00 | 0.80 | -4.04 | -95.06% | 4 | 26 | 53.81% |
| KLAC240503P00625000 | 4/26/2024 4:00 PM | 625 | 0.36 | 0.00 | 0.70 | -3.74 | -91.22% | 11 | 61 | 49.78% |
| KLAC240503P00630000 | 4/26/2024 6:15 PM | 630 | 0.20 | 0.00 | 1.10 | -5.20 | -96.30% | 2 | 41 | 51.50% |
| KLAC240503P00640000 | 4/26/2024 4:03 PM | 640 | 0.72 | 0.20 | 0.95 | -7.08 | -90.77% | 9 | 7 | 44.35% |
| KLAC240503P00645000 | 4/25/2024 7:16 PM | 645 | 2.15 | 0.15 | 0.95 | -5.85 | -73.12% | 1 | 12 | 41.53% |
| KLAC240503P00650000 | 4/26/2024 6:22 PM | 650 | 0.74 | 0.45 | 1.00 | -9.09 | -92.47% | 17 | 41 | 39.14% |
| KLAC240503P00655000 | 4/26/2024 6:11 PM | 655 | 0.90 | 0.75 | 1.20 | -10.77 | -92.29% | 13 | 7 | 37.83% |
| KLAC240503P00660000 | 4/26/2024 7:43 PM | 660 | 1.22 | 1.10 | 1.55 | -18.35 | -93.77% | 20 | 50 | 37.20% |
| KLAC240503P00670000 | 4/26/2024 7:07 PM | 670 | 2.10 | 1.10 | 2.65 | -16.05 | -88.43% | 2 | 14 | 36.41% |
| KLAC240503P00675000 | 4/26/2024 7:54 PM | 675 | 2.85 | 1.45 | 3.80 | -17.50 | -86.00% | 18 | 22 | 37.54% |
| KLAC240503P00680000 | 4/26/2024 6:46 PM | 680 | 3.80 | 2.70 | 4.60 | -19.20 | -83.48% | 24 | 3 | 36.51% |
| KLAC240503P00687500 | 4/15/2024 6:26 PM | 687.5 | 33.00 | 4.10 | 9.00 | 0.00 | 0.00% | - | 11 | 43.48% |
| KLAC240503P00690000 | 4/26/2024 7:42 PM | 690 | 6.40 | 4.90 | 7.00 | -39.51 | -86.06% | 3 | 3 | 35.30% |
| KLAC240503P00700000 | 4/26/2024 5:34 PM | 700 | 9.90 | 6.90 | 10.80 | -26.81 | -73.03% | 5 | 11 | 35.28% |
| KLAC240503P00720000 | 4/26/2024 6:53 PM | 720 | 19.84 | 20.00 | 22.30 | -19.96 | -50.15% | 1 | 5 | 36.55% |
| KLAC240503P00735000 | 4/17/2024 2:26 PM | 735 | 68.70 | 30.30 | 33.80 | 0.00 | 0.00% | - | 2 | 38.53% |
Related Tickers
LRCX Lam Research Corporation
925.37
+2.65%
AMAT Applied Materials, Inc.
203.38
+2.98%
ASML ASML Holding N.V.
918.97
+2.04%
TER Teradyne, Inc.
114.13
+4.79%
ACMR ACM Research, Inc.
27.04
-4.42%
ACLS Axcelis Technologies, Inc.
103.06
+3.06%
ONTO Onto Innovation Inc.
189.77
+4.08%
AEHR Aehr Test Systems
11.47
+1.50%
AMKR Amkor Technology, Inc.
30.62
+1.76%
ENTG Entegris, Inc.
132.60
+3.16%