NasdaqGS - Nasdaq Real Time Price • USD
KLA Corporation (KLAC)
At close: April 25 at 4:00 PM EDT
After hours: April 25 at 7:56 PM EDT
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| KLAC240426C00430000 | 4/25/2024 6:55 PM | 430 | 241.18 | 0.00 | 0.00 | 0.00 | 0.00% | 3 | 0 | 0.00% |
| KLAC240426C00580000 | 4/19/2024 4:50 PM | 580 | 56.99 | 0.00 | 0.00 | 0.00 | 0.00% | 4 | 0 | 0.00% |
| KLAC240426C00600000 | 4/25/2024 5:51 PM | 600 | 71.90 | 0.00 | 0.00 | 0.00 | 0.00% | 2 | 0 | 0.00% |
| KLAC240426C00620000 | 4/24/2024 4:12 PM | 620 | 35.40 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 0.00% |
| KLAC240426C00625000 | 4/22/2024 3:18 PM | 625 | 18.60 | 0.00 | 0.00 | 0.00 | 0.00% | 4 | 0 | 0.00% |
| KLAC240426C00630000 | 4/25/2024 2:26 PM | 630 | 38.00 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 0.00% |
| KLAC240426C00635000 | 4/22/2024 4:11 PM | 635 | 15.93 | 0.00 | 0.00 | 0.00 | 0.00% | 7 | 0 | 0.00% |
| KLAC240426C00640000 | 4/25/2024 4:50 PM | 640 | 31.50 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 0.00% |
| KLAC240426C00645000 | 4/25/2024 6:34 PM | 645 | 31.82 | 0.00 | 0.00 | 0.00 | 0.00% | 2 | 0 | 0.00% |
| KLAC240426C00650000 | 4/25/2024 6:34 PM | 650 | 28.10 | 0.00 | 0.00 | 0.00 | 0.00% | 9 | 0 | 0.00% |
| KLAC240426C00655000 | 4/25/2024 7:53 PM | 655 | 23.20 | 0.00 | 0.00 | 0.00 | 0.00% | 11 | 0 | 0.00% |
| KLAC240426C00660000 | 4/25/2024 7:52 PM | 660 | 21.30 | 0.00 | 0.00 | 0.00 | 0.00% | 10 | 0 | 0.00% |
| KLAC240426C00665000 | 4/25/2024 7:03 PM | 665 | 19.30 | 0.00 | 0.00 | 0.00 | 0.00% | 15 | 0 | 0.00% |
| KLAC240426C00670000 | 4/25/2024 7:56 PM | 670 | 16.00 | 0.00 | 0.00 | 0.00 | 0.00% | 60 | 0 | 0.00% |
| KLAC240426C00675000 | 4/25/2024 7:52 PM | 675 | 13.25 | 0.00 | 0.00 | 0.00 | 0.00% | 26 | 0 | 1.56% |
| KLAC240426C00677500 | 4/25/2024 7:50 PM | 677.5 | 12.00 | 0.00 | 0.00 | 0.00 | 0.00% | 17 | 0 | 3.13% |
| KLAC240426C00680000 | 4/25/2024 7:55 PM | 680 | 10.92 | 0.00 | 0.00 | 0.00 | 0.00% | 34 | 0 | 6.25% |
| KLAC240426C00682500 | 4/25/2024 7:25 PM | 682.5 | 12.10 | 0.00 | 0.00 | 0.00 | 0.00% | 5 | 0 | 6.25% |
| KLAC240426C00685000 | 4/25/2024 7:55 PM | 685 | 8.96 | 0.00 | 0.00 | 0.00 | 0.00% | 26 | 0 | 6.25% |
| KLAC240426C00687500 | 4/25/2024 7:58 PM | 687.5 | 8.61 | 0.00 | 0.00 | 0.00 | 0.00% | 3 | 0 | 12.50% |
| KLAC240426C00690000 | 4/25/2024 7:59 PM | 690 | 7.50 | 0.00 | 0.00 | 0.00 | 0.00% | 56 | 0 | 12.50% |
| KLAC240426C00692500 | 4/25/2024 7:01 PM | 692.5 | 7.20 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 12.50% |
| KLAC240426C00695000 | 4/25/2024 5:52 PM | 695 | 5.90 | 0.00 | 0.00 | 0.00 | 0.00% | 6 | 0 | 12.50% |
| KLAC240426C00697500 | 4/25/2024 7:55 PM | 697.5 | 5.30 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 12.50% |
| KLAC240426C00700000 | 4/25/2024 7:59 PM | 700 | 5.00 | 0.00 | 0.00 | 0.00 | 0.00% | 69 | 0 | 12.50% |
| KLAC240426C00702500 | 4/25/2024 1:46 PM | 702.5 | 2.26 | 0.00 | 0.00 | 0.00 | 0.00% | 4 | 0 | 12.50% |
| KLAC240426C00705000 | 4/25/2024 7:59 PM | 705 | 4.00 | 0.00 | 0.00 | 0.00 | 0.00% | 38 | 0 | 25.00% |
| KLAC240426C00710000 | 4/25/2024 7:59 PM | 710 | 2.90 | 0.00 | 0.00 | 0.00 | 0.00% | 97 | 0 | 25.00% |
| KLAC240426C00715000 | 4/25/2024 7:42 PM | 715 | 2.48 | 0.00 | 0.00 | 0.00 | 0.00% | 9 | 0 | 25.00% |
| KLAC240426C00720000 | 4/25/2024 7:57 PM | 720 | 1.60 | 0.00 | 0.00 | 0.00 | 0.00% | 53 | 0 | 25.00% |
| KLAC240426C00725000 | 4/25/2024 7:29 PM | 725 | 1.56 | 0.00 | 0.00 | 0.00 | 0.00% | 43 | 0 | 25.00% |
| KLAC240426C00730000 | 4/25/2024 7:55 PM | 730 | 0.75 | 0.00 | 0.00 | 0.00 | 0.00% | 91 | 0 | 25.00% |
| KLAC240426C00735000 | 4/25/2024 7:04 PM | 735 | 0.95 | 0.00 | 0.00 | 0.00 | 0.00% | 34 | 0 | 25.00% |
| KLAC240426C00740000 | 4/25/2024 7:59 PM | 740 | 0.71 | 0.00 | 0.00 | 0.00 | 0.00% | 21 | 0 | 50.00% |
| KLAC240426C00745000 | 4/25/2024 7:48 PM | 745 | 0.30 | 0.00 | 0.00 | 0.00 | 0.00% | 85 | 0 | 50.00% |
| KLAC240426C00750000 | 4/25/2024 7:26 PM | 750 | 0.30 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 50.00% |
| KLAC240426C00755000 | 4/18/2024 5:18 PM | 755 | 0.53 | 0.00 | 0.00 | 0.00 | 0.00% | - | 0 | 50.00% |
| KLAC240426C00760000 | 4/25/2024 5:12 PM | 760 | 0.05 | 0.00 | 0.00 | 0.00 | 0.00% | 10 | 0 | 50.00% |
| KLAC240426C00770000 | 4/25/2024 6:06 PM | 770 | 0.15 | 0.00 | 0.00 | 0.00 | 0.00% | 20 | 0 | 50.00% |
| KLAC240426C00775000 | 4/22/2024 2:51 PM | 775 | 0.09 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 50.00% |
| KLAC240426C00780000 | 4/19/2024 6:43 PM | 780 | 0.10 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 50.00% |
| KLAC240426C00790000 | 4/25/2024 7:26 PM | 790 | 0.10 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 50.00% |
| KLAC240426C00800000 | 4/25/2024 6:38 PM | 800 | 0.08 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 50.00% |
| KLAC240426C00810000 | 4/23/2024 2:13 PM | 810 | 0.21 | 0.00 | 0.00 | 0.00 | 0.00% | 2 | 0 | 50.00% |
| KLAC240426C00820000 | 4/19/2024 2:13 PM | 820 | 0.05 | 0.00 | 0.00 | 0.00 | 0.00% | 49 | 0 | 50.00% |
| KLAC240426C00830000 | 4/19/2024 2:10 PM | 830 | 0.05 | 0.00 | 0.00 | 0.00 | 0.00% | 10 | 0 | 50.00% |
| KLAC240426C00900000 | 3/8/2024 2:30 PM | 900 | 3.30 | 0.00 | 1.50 | 0.00 | 0.00% | 10 | 10 | 267.48% |
| KLAC240426C00930000 | 3/19/2024 2:26 PM | 930 | 0.45 | 0.00 | 1.60 | 0.00 | 0.00% | 1 | 1 | 295.02% |
| KLAC240426C00940000 | 4/16/2024 2:11 PM | 940 | 0.30 | 0.00 | 0.00 | 0.00 | 0.00% | 8 | 0 | 50.00% |
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| KLAC240426P00520000 | 4/22/2024 1:37 PM | 520 | 0.35 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 50.00% |
| KLAC240426P00530000 | 4/25/2024 4:55 PM | 530 | 0.05 | 0.00 | 0.00 | 0.00 | 0.00% | 15 | 0 | 50.00% |
| KLAC240426P00540000 | 4/25/2024 7:31 PM | 540 | 0.05 | 0.00 | 0.00 | 0.00 | 0.00% | 8 | 0 | 50.00% |
| KLAC240426P00550000 | 4/25/2024 7:31 PM | 550 | 0.02 | 0.00 | 0.00 | 0.00 | 0.00% | 28 | 0 | 50.00% |
| KLAC240426P00555000 | 4/24/2024 2:16 PM | 555 | 0.65 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 50.00% |
| KLAC240426P00560000 | 4/22/2024 2:53 PM | 560 | 1.60 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 50.00% |
| KLAC240426P00565000 | 4/25/2024 4:01 PM | 565 | 0.15 | 0.00 | 0.00 | 0.00 | 0.00% | 2 | 0 | 50.00% |
| KLAC240426P00570000 | 4/25/2024 7:22 PM | 570 | 0.25 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 50.00% |
| KLAC240426P00575000 | 4/25/2024 7:01 PM | 575 | 0.15 | 0.00 | 0.00 | 0.00 | 0.00% | 11 | 0 | 50.00% |
| KLAC240426P00580000 | 4/25/2024 5:04 PM | 580 | 0.31 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 50.00% |
| KLAC240426P00585000 | 4/24/2024 6:09 PM | 585 | 0.61 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 50.00% |
| KLAC240426P00590000 | 4/25/2024 7:51 PM | 590 | 0.22 | 0.00 | 0.00 | 0.00 | 0.00% | 23 | 0 | 50.00% |
| KLAC240426P00595000 | 4/25/2024 6:41 PM | 595 | 0.30 | 0.00 | 0.00 | 0.00 | 0.00% | 22 | 0 | 50.00% |
| KLAC240426P00600000 | 4/25/2024 7:59 PM | 600 | 0.36 | 0.00 | 0.00 | 0.00 | 0.00% | 271 | 0 | 50.00% |
| KLAC240426P00605000 | 4/25/2024 7:20 PM | 605 | 0.53 | 0.00 | 0.00 | 0.00 | 0.00% | 31 | 0 | 50.00% |
| KLAC240426P00610000 | 4/25/2024 7:59 PM | 610 | 0.75 | 0.00 | 0.00 | 0.00 | 0.00% | 69 | 0 | 50.00% |
| KLAC240426P00615000 | 4/25/2024 7:58 PM | 615 | 0.90 | 0.00 | 0.00 | 0.00 | 0.00% | 36 | 0 | 25.00% |
| KLAC240426P00620000 | 4/25/2024 7:50 PM | 620 | 1.20 | 0.00 | 0.00 | 0.00 | 0.00% | 118 | 0 | 25.00% |
| KLAC240426P00625000 | 4/25/2024 7:49 PM | 625 | 1.60 | 0.00 | 0.00 | 0.00 | 0.00% | 23 | 0 | 25.00% |
| KLAC240426P00630000 | 4/25/2024 7:42 PM | 630 | 2.00 | 0.00 | 0.00 | 0.00 | 0.00% | 58 | 0 | 25.00% |
| KLAC240426P00635000 | 4/25/2024 7:59 PM | 635 | 2.34 | 0.00 | 0.00 | 0.00 | 0.00% | 171 | 0 | 25.00% |
| KLAC240426P00640000 | 4/25/2024 7:59 PM | 640 | 3.34 | 0.00 | 0.00 | 0.00 | 0.00% | 57 | 0 | 25.00% |
| KLAC240426P00645000 | 4/25/2024 7:59 PM | 645 | 4.20 | 0.00 | 0.00 | 0.00 | 0.00% | 31 | 0 | 12.50% |
| KLAC240426P00650000 | 4/25/2024 7:56 PM | 650 | 5.40 | 0.00 | 0.00 | 0.00 | 0.00% | 47 | 0 | 12.50% |
| KLAC240426P00655000 | 4/25/2024 7:47 PM | 655 | 7.21 | 0.00 | 0.00 | 0.00 | 0.00% | 77 | 0 | 12.50% |
| KLAC240426P00660000 | 4/25/2024 7:58 PM | 660 | 8.61 | 0.00 | 0.00 | 0.00 | 0.00% | 44 | 0 | 6.25% |
| KLAC240426P00665000 | 4/25/2024 7:56 PM | 665 | 10.66 | 0.00 | 0.00 | 0.00 | 0.00% | 26 | 0 | 6.25% |
| KLAC240426P00670000 | 4/25/2024 7:46 PM | 670 | 12.50 | 0.00 | 0.00 | 0.00 | 0.00% | 88 | 0 | 1.56% |
| KLAC240426P00675000 | 4/25/2024 7:57 PM | 675 | 15.05 | 0.00 | 0.00 | 0.00 | 0.00% | 8 | 0 | 0.00% |
| KLAC240426P00677500 | 4/25/2024 5:39 PM | 677.5 | 18.80 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 0.00% |
| KLAC240426P00680000 | 4/22/2024 2:15 PM | 680 | 48.50 | 0.00 | 0.00 | 0.00 | 0.00% | 2 | 0 | 0.00% |
| KLAC240426P00682500 | 4/12/2024 6:34 PM | 682.5 | 24.96 | 0.00 | 0.00 | 0.00 | 0.00% | 3 | 0 | 0.00% |
| KLAC240426P00685000 | 4/24/2024 1:42 PM | 685 | 28.00 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 0.00% |
| KLAC240426P00687500 | 4/24/2024 1:42 PM | 687.5 | 29.25 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 0.00% |
| KLAC240426P00690000 | 4/25/2024 5:38 PM | 690 | 28.15 | 0.00 | 0.00 | 0.00 | 0.00% | 2 | 0 | 0.00% |
| KLAC240426P00692500 | 4/15/2024 4:22 PM | 692.5 | 23.80 | 0.00 | 0.00 | 0.00 | 0.00% | - | 0 | 0.00% |
| KLAC240426P00695000 | 4/24/2024 2:36 PM | 695 | 36.60 | 0.00 | 0.00 | 0.00 | 0.00% | 2 | 0 | 0.00% |
| KLAC240426P00697500 | 4/25/2024 7:24 PM | 697.5 | 27.27 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 0.00% |
| KLAC240426P00700000 | 4/25/2024 7:15 PM | 700 | 30.50 | 0.00 | 0.00 | 0.00 | 0.00% | 9 | 0 | 0.00% |
| KLAC240426P00702500 | 4/24/2024 2:36 PM | 702.5 | 42.80 | 0.00 | 0.00 | 0.00 | 0.00% | 2 | 0 | 0.00% |
| KLAC240426P00705000 | 4/24/2024 2:36 PM | 705 | 45.00 | 0.00 | 0.00 | 0.00 | 0.00% | 2 | 0 | 0.00% |
| KLAC240426P00710000 | 4/25/2024 6:30 PM | 710 | 41.95 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 0.00% |
| KLAC240426P00715000 | 4/24/2024 2:36 PM | 715 | 53.90 | 0.00 | 0.00 | 0.00 | 0.00% | 2 | 0 | 0.00% |
| KLAC240426P00720000 | 4/24/2024 2:36 PM | 720 | 58.50 | 0.00 | 0.00 | 0.00 | 0.00% | 2 | 0 | 0.00% |
| KLAC240426P00725000 | 4/17/2024 2:34 PM | 725 | 58.20 | 0.00 | 0.00 | 0.00 | 0.00% | - | 0 | 0.00% |
| KLAC240426P00750000 | 3/20/2024 3:23 PM | 750 | 76.60 | 119.30 | 126.00 | 0.00 | 0.00% | - | 1 | 528.27% |
| KLAC240426P00770000 | 4/15/2024 1:42 PM | 770 | 78.22 | 0.00 | 0.00 | 0.00 | 0.00% | - | 0 | 0.00% |
| KLAC240426P00800000 | 3/20/2024 3:23 PM | 800 | 121.45 | 167.00 | 175.60 | 0.00 | 0.00% | - | 1 | 618.70% |
Related Tickers
LRCX Lam Research Corporation
901.47
+1.87%
AMAT Applied Materials, Inc.
197.50
+0.73%
TER Teradyne, Inc.
108.91
+8.15%
ASML ASML Holding N.V.
902.51
+1.14%
ACLS Axcelis Technologies, Inc.
100.00
+1.34%
ONTO Onto Innovation Inc.
182.33
+3.15%
ACMR ACM Research, Inc.
28.29
+0.50%
AEHR Aehr Test Systems
11.30
+1.44%
NVMI Nova Ltd.
170.92
+2.61%
ENTG Entegris, Inc.
128.54
+0.55%