NasdaqGS - Delayed Quote • USD
KLA Corporation (KLAC)
At close: April 26 at 4:00 PM EDT
Pre-Market: 8:16 AM EDT
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| KLAC240503C00590000 | 4/26/2024 4:27 PM | 590 | 115.60 | 0.00 | 0.00 | 0.00 | 0.00% | 3 | 3 | 0.00% |
| KLAC240503C00600000 | 4/26/2024 4:23 PM | 600 | 105.66 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 1 | 0.00% |
| KLAC240503C00610000 | 4/22/2024 4:16 PM | 610 | 35.21 | 0.00 | 0.00 | 0.00 | 0.00% | 2 | 3 | 0.00% |
| KLAC240503C00625000 | 4/26/2024 4:00 PM | 625 | 80.41 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 1 | 0.00% |
| KLAC240503C00635000 | 4/26/2024 6:18 PM | 635 | 73.40 | 0.00 | 0.00 | 0.00 | 0.00% | 2 | 6 | 0.00% |
| KLAC240503C00640000 | 4/26/2024 7:16 PM | 640 | 70.00 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 9 | 0.00% |
| KLAC240503C00645000 | 4/23/2024 4:00 PM | 645 | 21.70 | 0.00 | 0.00 | 0.00 | 0.00% | - | 1 | 0.00% |
| KLAC240503C00650000 | 4/26/2024 1:33 PM | 650 | 40.00 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 6 | 0.00% |
| KLAC240503C00655000 | 4/25/2024 6:18 PM | 655 | 30.83 | 0.00 | 0.00 | 0.00 | 0.00% | 3 | 5 | 0.00% |
| KLAC240503C00657500 | 4/26/2024 2:16 PM | 657.5 | 45.30 | 0.00 | 0.00 | 0.00 | 0.00% | 4 | 3 | 0.00% |
| KLAC240503C00660000 | 4/26/2024 2:22 PM | 660 | 44.57 | 0.00 | 0.00 | 0.00 | 0.00% | 2 | 3 | 0.00% |
| KLAC240503C00662500 | 4/26/2024 5:40 PM | 662.5 | 45.50 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 2 | 0.00% |
| KLAC240503C00665000 | 4/26/2024 6:47 PM | 665 | 44.15 | 0.00 | 0.00 | 0.00 | 0.00% | 7 | 11 | 0.00% |
| KLAC240503C00670000 | 4/26/2024 7:16 PM | 670 | 42.00 | 0.00 | 0.00 | 0.00 | 0.00% | 4 | 14 | 0.00% |
| KLAC240503C00675000 | 4/26/2024 7:34 PM | 675 | 38.00 | 0.00 | 0.00 | 0.00 | 0.00% | 12 | 14 | 0.00% |
| KLAC240503C00680000 | 4/26/2024 6:44 PM | 680 | 31.25 | 0.00 | 0.00 | 0.00 | 0.00% | 2 | 18 | 0.00% |
| KLAC240503C00682500 | 4/26/2024 7:00 PM | 682.5 | 30.48 | 0.00 | 0.00 | 0.00 | 0.00% | 2 | 12 | 0.00% |
| KLAC240503C00685000 | 4/26/2024 5:20 PM | 685 | 29.00 | 0.00 | 0.00 | 0.00 | 0.00% | 3 | 2 | 0.00% |
| KLAC240503C00687500 | 4/26/2024 7:51 PM | 687.5 | 26.33 | 0.00 | 0.00 | 0.00 | 0.00% | 5 | 7 | 0.00% |
| KLAC240503C00690000 | 4/26/2024 6:15 PM | 690 | 23.60 | 0.00 | 0.00 | 0.00 | 0.00% | 14 | 53 | 0.00% |
| KLAC240503C00692500 | 4/26/2024 5:16 PM | 692.5 | 22.96 | 0.00 | 0.00 | 0.00 | 0.00% | 2 | 0 | 0.00% |
| KLAC240503C00695000 | 4/26/2024 7:48 PM | 695 | 20.40 | 0.00 | 0.00 | 0.00 | 0.00% | 15 | 28 | 0.00% |
| KLAC240503C00697500 | 4/26/2024 7:41 PM | 697.5 | 18.70 | 0.00 | 0.00 | 0.00 | 0.00% | 68 | 105 | 0.00% |
| KLAC240503C00700000 | 4/26/2024 7:29 PM | 700 | 18.00 | 0.00 | 0.00 | 0.00 | 0.00% | 27 | 24 | 0.00% |
| KLAC240503C00702500 | 4/26/2024 7:26 PM | 702.5 | 16.80 | 0.00 | 0.00 | 0.00 | 0.00% | 25 | 21 | 0.00% |
| KLAC240503C00705000 | 4/26/2024 7:47 PM | 705 | 14.30 | 0.00 | 0.00 | 0.00 | 0.00% | 54 | 36 | 0.00% |
| KLAC240503C00710000 | 4/26/2024 7:58 PM | 710 | 11.30 | 0.00 | 0.00 | 0.00 | 0.00% | 71 | 51 | 1.56% |
| KLAC240503C00715000 | 4/26/2024 7:55 PM | 715 | 9.12 | 0.00 | 0.00 | 0.00 | 0.00% | 20 | 15 | 3.13% |
| KLAC240503C00720000 | 4/26/2024 7:55 PM | 720 | 7.50 | 0.00 | 0.00 | 0.00 | 0.00% | 177 | 81 | 3.13% |
| KLAC240503C00725000 | 4/26/2024 6:47 PM | 725 | 6.65 | 0.00 | 0.00 | 0.00 | 0.00% | 13 | 40 | 6.25% |
| KLAC240503C00730000 | 4/26/2024 7:45 PM | 730 | 4.80 | 0.00 | 0.00 | 0.00 | 0.00% | 46 | 59 | 6.25% |
| KLAC240503C00735000 | 4/26/2024 7:49 PM | 735 | 3.65 | 0.00 | 0.00 | 0.00 | 0.00% | 19 | 18 | 6.25% |
| KLAC240503C00740000 | 4/26/2024 7:52 PM | 740 | 2.69 | 0.00 | 0.00 | 0.00 | 0.00% | 8 | 54 | 6.25% |
| KLAC240503C00745000 | 4/26/2024 6:59 PM | 745 | 2.30 | 0.00 | 0.00 | 0.00 | 0.00% | 5 | 4 | 12.50% |
| KLAC240503C00750000 | 4/26/2024 7:52 PM | 750 | 1.71 | 0.00 | 0.00 | 0.00 | 0.00% | 409 | 414 | 12.50% |
| KLAC240503C00755000 | 4/26/2024 7:37 PM | 755 | 1.15 | 0.00 | 0.00 | 0.00 | 0.00% | 2 | 1 | 12.50% |
| KLAC240503C00760000 | 4/26/2024 2:11 PM | 760 | 1.00 | 0.00 | 0.00 | 0.00 | 0.00% | 83 | 102 | 12.50% |
| KLAC240503C00765000 | 4/26/2024 3:38 PM | 765 | 0.90 | 0.00 | 0.00 | 0.00 | 0.00% | 9 | 9 | 12.50% |
| KLAC240503C00770000 | 4/26/2024 7:34 PM | 770 | 0.58 | 0.00 | 0.00 | 0.00 | 0.00% | 5 | 6 | 12.50% |
| KLAC240503C00780000 | 4/17/2024 1:34 PM | 780 | 3.13 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 1 | 12.50% |
| KLAC240503C00785000 | 4/26/2024 4:00 PM | 785 | 0.50 | 0.00 | 0.00 | 0.00 | 0.00% | 87 | 87 | 25.00% |
| KLAC240503C00790000 | 4/17/2024 2:28 PM | 790 | 1.50 | 0.00 | 0.00 | 0.00 | 0.00% | 4 | 5 | 25.00% |
| KLAC240503C00800000 | 4/26/2024 2:05 PM | 800 | 0.71 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 1 | 25.00% |
| KLAC240503C00820000 | 4/19/2024 3:38 PM | 820 | 0.76 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 6 | 25.00% |
| KLAC240503C00830000 | 4/19/2024 3:38 PM | 830 | 0.75 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 1 | 25.00% |
| KLAC240503C00950000 | 3/27/2024 3:08 PM | 950 | 0.55 | 0.00 | 1.35 | 0.00 | 0.00% | 2 | 2 | 118.85% |
| KLAC240503C00960000 | 4/24/2024 4:09 PM | 960 | 0.10 | 0.00 | 0.00 | 0.00 | 0.00% | 9 | 13 | 50.00% |
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| KLAC240503P00480000 | 4/24/2024 4:09 PM | 480 | 0.05 | 0.00 | 0.00 | 0.00 | 0.00% | - | 1 | 50.00% |
| KLAC240503P00545000 | 4/22/2024 4:40 PM | 545 | 1.61 | 0.00 | 0.00 | 0.00 | 0.00% | - | 1 | 50.00% |
| KLAC240503P00550000 | 4/22/2024 6:17 PM | 550 | 1.40 | 0.00 | 0.00 | 0.00 | 0.00% | 2 | 1 | 50.00% |
| KLAC240503P00560000 | 4/26/2024 2:31 PM | 560 | 0.14 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 2 | 50.00% |
| KLAC240503P00565000 | 4/23/2024 4:05 PM | 565 | 1.00 | 0.00 | 0.00 | 0.00 | 0.00% | - | 1 | 50.00% |
| KLAC240503P00570000 | 4/25/2024 6:11 PM | 570 | 0.40 | 0.00 | 0.00 | 0.00 | 0.00% | 2 | 9 | 25.00% |
| KLAC240503P00575000 | 4/25/2024 7:26 PM | 575 | 0.67 | 0.00 | 0.00 | 0.00 | 0.00% | - | 13 | 25.00% |
| KLAC240503P00580000 | 4/25/2024 5:38 PM | 580 | 1.07 | 0.00 | 0.00 | 0.00 | 0.00% | 2 | 6 | 25.00% |
| KLAC240503P00585000 | 4/26/2024 1:34 PM | 585 | 0.21 | 0.00 | 0.00 | 0.00 | 0.00% | 2 | 14 | 25.00% |
| KLAC240503P00590000 | 4/26/2024 2:27 PM | 590 | 0.02 | 0.00 | 0.00 | 0.00 | 0.00% | 12 | 18 | 25.00% |
| KLAC240503P00595000 | 4/26/2024 3:43 PM | 595 | 0.38 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 57 | 25.00% |
| KLAC240503P00600000 | 4/26/2024 5:26 PM | 600 | 0.45 | 0.00 | 0.00 | 0.00 | 0.00% | 11 | 27 | 25.00% |
| KLAC240503P00605000 | 4/25/2024 7:36 PM | 605 | 1.79 | 0.00 | 0.00 | 0.00 | 0.00% | - | 51 | 25.00% |
| KLAC240503P00610000 | 4/26/2024 2:02 PM | 610 | 0.30 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 10 | 25.00% |
| KLAC240503P00615000 | 4/26/2024 2:00 PM | 615 | 0.30 | 0.00 | 0.00 | 0.00 | 0.00% | 3 | 54 | 25.00% |
| KLAC240503P00620000 | 4/26/2024 4:09 PM | 620 | 0.21 | 0.00 | 0.00 | 0.00 | 0.00% | 4 | 24 | 25.00% |
| KLAC240503P00625000 | 4/26/2024 4:00 PM | 625 | 0.36 | 0.00 | 0.00 | 0.00 | 0.00% | 11 | 61 | 25.00% |
| KLAC240503P00630000 | 4/26/2024 6:15 PM | 630 | 0.20 | 0.00 | 0.00 | 0.00 | 0.00% | 2 | 41 | 25.00% |
| KLAC240503P00635000 | 4/26/2024 2:08 PM | 635 | 0.81 | 0.00 | 0.00 | 0.00 | 0.00% | 2 | 4 | 25.00% |
| KLAC240503P00640000 | 4/26/2024 4:03 PM | 640 | 0.72 | 0.00 | 0.00 | 0.00 | 0.00% | 9 | 14 | 12.50% |
| KLAC240503P00645000 | 4/26/2024 1:30 PM | 645 | 2.15 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 11 | 12.50% |
| KLAC240503P00647500 | 4/26/2024 6:25 PM | 647.5 | 0.51 | 0.00 | 0.00 | 0.00 | 0.00% | 10 | 10 | 12.50% |
| KLAC240503P00650000 | 4/26/2024 6:22 PM | 650 | 0.74 | 0.00 | 0.00 | 0.00 | 0.00% | 17 | 46 | 12.50% |
| KLAC240503P00652500 | 4/26/2024 6:25 PM | 652.5 | 0.68 | 0.00 | 0.00 | 0.00 | 0.00% | 10 | 10 | 12.50% |
| KLAC240503P00655000 | 4/26/2024 6:36 PM | 655 | 0.90 | 0.00 | 0.00 | 0.00 | 0.00% | 13 | 16 | 12.50% |
| KLAC240503P00657500 | 4/26/2024 2:12 PM | 657.5 | 2.00 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 1 | 12.50% |
| KLAC240503P00660000 | 4/26/2024 7:43 PM | 660 | 1.22 | 0.00 | 0.00 | 0.00 | 0.00% | 20 | 60 | 12.50% |
| KLAC240503P00662500 | 4/26/2024 4:00 PM | 662.5 | 2.30 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 1 | 12.50% |
| KLAC240503P00665000 | 4/26/2024 6:45 PM | 665 | 1.70 | 0.00 | 0.00 | 0.00 | 0.00% | 16 | 22 | 12.50% |
| KLAC240503P00670000 | 4/26/2024 7:07 PM | 670 | 2.10 | 0.00 | 0.00 | 0.00 | 0.00% | 2 | 16 | 12.50% |
| KLAC240503P00675000 | 4/26/2024 7:54 PM | 675 | 2.85 | 0.00 | 0.00 | 0.00 | 0.00% | 18 | 29 | 6.25% |
| KLAC240503P00680000 | 4/26/2024 6:46 PM | 680 | 3.80 | 0.00 | 0.00 | 0.00 | 0.00% | 24 | 24 | 6.25% |
| KLAC240503P00685000 | 4/26/2024 7:48 PM | 685 | 4.73 | 0.00 | 0.00 | 0.00 | 0.00% | 5 | 5 | 6.25% |
| KLAC240503P00687500 | 4/15/2024 6:26 PM | 687.5 | 33.00 | 0.00 | 0.00 | 0.00 | 0.00% | - | 11 | 6.25% |
| KLAC240503P00690000 | 4/26/2024 7:42 PM | 690 | 6.40 | 0.00 | 0.00 | 0.00 | 0.00% | 3 | 5 | 3.13% |
| KLAC240503P00695000 | 4/26/2024 7:55 PM | 695 | 8.10 | 0.00 | 0.00 | 0.00 | 0.00% | 6 | 4 | 3.13% |
| KLAC240503P00700000 | 4/26/2024 5:34 PM | 700 | 9.90 | 0.00 | 0.00 | 0.00 | 0.00% | 5 | 14 | 1.56% |
| KLAC240503P00702500 | 4/26/2024 7:03 PM | 702.5 | 10.70 | 0.00 | 0.00 | 0.00 | 0.00% | 9 | 9 | 1.56% |
| KLAC240503P00705000 | 4/26/2024 7:34 PM | 705 | 10.70 | 0.00 | 0.00 | 0.00 | 0.00% | 37 | 27 | 0.39% |
| KLAC240503P00710000 | 4/26/2024 7:52 PM | 710 | 13.94 | 0.00 | 0.00 | 0.00 | 0.00% | 56 | 41 | 0.00% |
| KLAC240503P00715000 | 4/26/2024 6:49 PM | 715 | 17.20 | 0.00 | 0.00 | 0.00 | 0.00% | 3 | 3 | 0.00% |
| KLAC240503P00720000 | 4/26/2024 6:53 PM | 720 | 19.84 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 6 | 0.00% |
| KLAC240503P00730000 | 4/26/2024 6:59 PM | 730 | 26.92 | 0.00 | 0.00 | 0.00 | 0.00% | 20 | 20 | 0.00% |
| KLAC240503P00735000 | 4/17/2024 2:26 PM | 735 | 68.70 | 0.00 | 0.00 | 0.00 | 0.00% | - | 2 | 0.00% |
| KLAC240503P00780000 | 4/26/2024 2:15 PM | 780 | 78.43 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 2 | 0.00% |
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%