NasdaqGS - Delayed Quote • USD
KLA Corporation (KLAC)
At close: May 3 at 4:00 PM EDT
After hours: May 3 at 7:53 PM EDT
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| KLAC240510C00600000 | 4/26/2024 1:38 PM | 600 | 93.85 | 94.70 | 101.40 | 0.00 | 0.00% | 1 | 1 | 73.39% |
| KLAC240510C00610000 | 4/22/2024 3:23 PM | 610 | 34.70 | 84.60 | 91.00 | 0.00 | 0.00% | - | 18 | 64.18% |
| KLAC240510C00615000 | 4/22/2024 3:23 PM | 615 | 31.60 | 79.70 | 86.00 | 0.00 | 0.00% | - | 9 | 61.52% |
| KLAC240510C00630000 | 5/3/2024 7:44 PM | 630 | 68.95 | 64.80 | 71.20 | 36.75 | 114.13% | 3 | 1 | 53.22% |
| KLAC240510C00640000 | 5/3/2024 7:35 PM | 640 | 59.42 | 55.00 | 61.10 | -11.58 | -16.31% | 1 | 1 | 65.10% |
| KLAC240510C00650000 | 4/26/2024 4:57 PM | 650 | 58.70 | 44.80 | 52.00 | 0.00 | 0.00% | 1 | 3 | 60.91% |
| KLAC240510C00655000 | 4/24/2024 6:54 PM | 655 | 20.80 | 40.50 | 47.00 | 0.00 | 0.00% | - | 2 | 56.62% |
| KLAC240510C00660000 | 4/29/2024 4:46 PM | 660 | 54.50 | 37.70 | 42.20 | 0.00 | 0.00% | 1 | 3 | 53.05% |
| KLAC240510C00665000 | 5/2/2024 4:11 PM | 665 | 20.90 | 33.50 | 37.70 | 0.00 | 0.00% | 1 | 6 | 50.47% |
| KLAC240510C00670000 | 5/3/2024 7:49 PM | 670 | 30.00 | 29.10 | 33.90 | -4.57 | -13.22% | 1 | 3 | 50.03% |
| KLAC240510C00680000 | 5/2/2024 1:47 PM | 680 | 26.50 | 20.80 | 26.00 | 12.10 | 84.03% | 3 | 6 | 46.55% |
| KLAC240510C00685000 | 5/1/2024 3:49 PM | 685 | 8.12 | 17.60 | 20.50 | 0.00 | 0.00% | 2 | 3 | 39.47% |
| KLAC240510C00690000 | 5/3/2024 2:49 PM | 690 | 20.98 | 15.50 | 16.80 | 11.58 | 123.19% | 1 | 18 | 37.35% |
| KLAC240510C00695000 | 5/2/2024 1:45 PM | 695 | 14.10 | 12.70 | 13.90 | 7.09 | 101.14% | 1 | 5 | 36.78% |
| KLAC240510C00700000 | 5/3/2024 6:09 PM | 700 | 12.36 | 10.00 | 11.40 | 5.76 | 87.27% | 19 | 14 | 36.49% |
| KLAC240510C00705000 | 5/3/2024 7:33 PM | 705 | 9.00 | 7.90 | 9.20 | -12.28 | -57.71% | 10 | 4 | 36.19% |
| KLAC240510C00710000 | 5/3/2024 7:17 PM | 710 | 7.69 | 6.20 | 7.70 | 4.29 | 126.18% | 7 | 59 | 37.10% |
| KLAC240510C00715000 | 5/3/2024 7:42 PM | 715 | 5.70 | 4.50 | 6.10 | 2.60 | 83.87% | 4 | 4 | 36.93% |
| KLAC240510C00720000 | 5/3/2024 7:05 PM | 720 | 4.50 | 3.60 | 4.70 | -3.05 | -40.40% | 10 | 14 | 36.55% |
| KLAC240510C00725000 | 5/3/2024 2:47 PM | 725 | 4.60 | 2.45 | 3.80 | 3.45 | 300.00% | 5 | 12 | 37.17% |
| KLAC240510C00730000 | 5/2/2024 2:09 PM | 730 | 2.27 | 1.80 | 2.90 | 1.57 | 224.29% | 6 | 14 | 37.06% |
| KLAC240510C00740000 | 5/3/2024 6:47 PM | 740 | 1.20 | 0.85 | 1.50 | 0.17 | 16.50% | 410 | 177 | 36.15% |
| KLAC240510C00750000 | 5/3/2024 6:17 PM | 750 | 0.55 | 0.45 | 0.85 | 0.25 | 83.33% | 10 | 43 | 36.72% |
| KLAC240510C00760000 | 5/3/2024 4:01 PM | 760 | 0.50 | 0.00 | 0.55 | -3.80 | -88.37% | 41 | 3 | 38.38% |
| KLAC240510C00770000 | 5/3/2024 7:44 PM | 770 | 0.20 | 0.00 | 2.70 | -0.60 | -75.00% | 7 | 4 | 51.40% |
| KLAC240510C00780000 | 4/22/2024 5:29 PM | 780 | 0.50 | 0.00 | 1.55 | 0.00 | 0.00% | 4 | 4 | 50.46% |
| KLAC240510C00810000 | 4/19/2024 3:43 PM | 810 | 1.50 | 0.00 | 2.65 | 0.00 | 0.00% | 1 | 2 | 70.36% |
| KLAC240510C00820000 | 4/19/2024 3:43 PM | 820 | 1.40 | 0.00 | 2.65 | 0.00 | 0.00% | 1 | 0 | 74.83% |
| KLAC240510C00840000 | 4/16/2024 4:45 PM | 840 | 0.90 | 0.00 | 2.60 | 0.00 | 0.00% | 1 | 2 | 83.18% |
| KLAC240510C00960000 | 4/26/2024 2:19 PM | 960 | 0.05 | 0.00 | 0.20 | 0.00 | 0.00% | 6 | 7 | 92.38% |
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| KLAC240510P00560000 | 4/17/2024 4:53 PM | 560 | 2.75 | 0.00 | 2.65 | 0.00 | 0.00% | 1 | 2 | 98.24% |
| KLAC240510P00570000 | 5/2/2024 6:28 PM | 570 | 0.32 | 0.00 | 2.65 | 0.00 | 0.00% | 5 | 281 | 91.58% |
| KLAC240510P00575000 | 4/23/2024 6:18 PM | 575 | 2.55 | 0.00 | 2.65 | 0.00 | 0.00% | - | 225 | 88.28% |
| KLAC240510P00580000 | 5/3/2024 2:55 PM | 580 | 2.00 | 0.00 | 2.05 | -0.80 | -28.57% | 2 | 91 | 80.91% |
| KLAC240510P00590000 | 5/1/2024 2:20 PM | 590 | 0.15 | 0.00 | 2.65 | 0.00 | 0.00% | 3 | 4 | 78.44% |
| KLAC240510P00595000 | 4/22/2024 2:58 PM | 595 | 11.60 | 0.00 | 2.65 | 0.00 | 0.00% | - | 9 | 75.17% |
| KLAC240510P00600000 | 5/3/2024 2:55 PM | 600 | 2.05 | 0.00 | 1.55 | 1.85 | 925.00% | 2 | 17 | 64.84% |
| KLAC240510P00605000 | 4/26/2024 7:39 PM | 605 | 0.48 | 0.00 | 2.65 | 0.00 | 0.00% | 1 | 1 | 68.68% |
| KLAC240510P00610000 | 5/2/2024 3:01 PM | 610 | 0.70 | 0.00 | 2.65 | 0.00 | 0.00% | 10 | 21 | 65.43% |
| KLAC240510P00615000 | 5/2/2024 3:01 PM | 615 | 0.90 | 0.00 | 2.50 | 0.00 | 0.00% | 11 | 47 | 61.43% |
| KLAC240510P00620000 | 4/30/2024 7:55 PM | 620 | 0.85 | 0.00 | 2.70 | 0.00 | 0.00% | 1 | 4 | 59.20% |
| KLAC240510P00625000 | 4/26/2024 5:19 PM | 625 | 1.06 | 0.00 | 0.50 | 0.00 | 0.00% | 1 | 18 | 45.95% |
| KLAC240510P00630000 | 5/2/2024 7:02 PM | 630 | 1.25 | 0.00 | 2.80 | 0.00 | 0.00% | 1 | 5 | 53.14% |
| KLAC240510P00635000 | 5/3/2024 1:35 PM | 635 | 0.69 | 0.00 | 2.85 | -0.59 | -46.09% | 1 | 40 | 50.06% |
| KLAC240510P00640000 | 5/2/2024 6:50 PM | 640 | 2.30 | 0.00 | 2.95 | 0.00 | 0.00% | 1 | 10 | 56.87% |
| KLAC240510P00650000 | 5/3/2024 6:17 PM | 650 | 0.54 | 0.50 | 1.35 | -4.86 | -90.00% | 8 | 20 | 39.55% |
| KLAC240510P00652500 | 4/26/2024 5:28 PM | 652.5 | 2.65 | 0.50 | 1.25 | 0.00 | 0.00% | 1 | 1 | 37.16% |
| KLAC240510P00655000 | 5/2/2024 3:34 PM | 655 | 6.25 | 0.60 | 1.40 | 0.00 | 0.00% | 3 | 8 | 36.55% |
| KLAC240510P00660000 | 5/3/2024 7:43 PM | 660 | 1.30 | 1.05 | 2.70 | -5.87 | -81.87% | 13 | 14 | 40.39% |
| KLAC240510P00665000 | 5/3/2024 7:50 PM | 665 | 2.20 | 1.45 | 2.90 | -4.87 | -68.88% | 10 | 3 | 37.45% |
| KLAC240510P00670000 | 5/1/2024 3:34 PM | 670 | 15.40 | 2.25 | 3.30 | 0.00 | 0.00% | 1 | 21 | 35.14% |
| KLAC240510P00675000 | 5/3/2024 1:32 PM | 675 | 2.30 | 3.40 | 4.40 | -8.15 | -77.99% | 1 | 14 | 35.06% |
| KLAC240510P00680000 | 5/1/2024 3:27 PM | 680 | 19.60 | 4.70 | 7.70 | 0.00 | 0.00% | 2 | 5 | 41.22% |
| KLAC240510P00690000 | 5/3/2024 7:46 PM | 690 | 8.35 | 8.10 | 9.10 | -8.45 | -50.30% | 3 | 13 | 34.16% |
| KLAC240510P00695000 | 5/3/2024 2:26 PM | 695 | 11.50 | 10.30 | 11.20 | -21.50 | -65.15% | 3 | 17 | 33.66% |
| KLAC240510P00700000 | 5/3/2024 4:49 PM | 700 | 13.70 | 12.80 | 13.80 | -13.60 | -49.82% | 5 | 32 | 33.65% |
| KLAC240510P00710000 | 5/3/2024 2:35 PM | 710 | 17.55 | 17.90 | 20.00 | -19.81 | -53.02% | 1 | 11 | 33.74% |
Related Tickers
LRCX Lam Research Corporation
908.53
+2.81%
AMAT Applied Materials, Inc.
204.09
+3.12%
ASML ASML Holding N.V.
901.63
+3.60%
TER Teradyne, Inc.
120.44
+2.60%
ACLS Axcelis Technologies, Inc.
111.45
+4.51%
ONTO Onto Innovation Inc.
200.80
+2.60%
ENTG Entegris, Inc.
131.80
+4.11%
AMKR Amkor Technology, Inc.
32.34
+2.15%
ACMR ACM Research, Inc.
27.00
+1.85%
KLIC Kulicke and Soffa Industries, Inc.
47.00
+2.13%