La bourse est fermée
Dow Jones
38 834,86 +56,76 (+0,15 %) Nasdaq
17 862,23 +5,21 (+0,03 %) Nikkei 225
38 570,76 +88,65 (+0,23 %) EUR/USD
1,0747 +0,0003 (+0,03 %) HANG SENG
18 430,39 +514,84 (+2,87 %) Bitcoin EUR
60 339,02 +345,47 (+0,58 %)
KLA Corporation (KLAC)
NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À la clôture : 04:00PM EDT
Échanges après Bourse :
Options d’achatpour21 juin 2024
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| KLAC240621C00180000 | 2023-11-28 4:19PM EDT | 180.00 | 368.20 | 404.20 | 411.80 | 0.00 | - | - | 1 | 0.00% |
| KLAC240621C00190000 | 2023-03-08 4:56PM EDT | 190.00 | 209.67 | 193.40 | 198.40 | 0.00 | - | - | 0 | 0.00% |
| KLAC240621C00200000 | 2023-11-03 9:36AM EDT | 200.00 | 302.00 | 349.50 | 355.70 | 0.00 | - | 1 | 1 | 0.00% |
| KLAC240621C00250000 | 2024-04-04 10:29AM EDT | 250.00 | 450.00 | 443.30 | 450.60 | 0.00 | - | 1 | 0 | 0.00% |
| KLAC240621C00270000 | 2023-07-05 3:15PM EDT | 270.00 | 212.38 | 236.00 | 242.10 | 0.00 | - | - | 1 | 0.00% |
| KLAC240621C00280000 | 2023-07-05 3:04PM EDT | 280.00 | 205.48 | 226.90 | 233.70 | 0.00 | - | - | 1 | 0.00% |
| KLAC240621C00300000 | 2024-05-07 10:45AM EDT | 300.00 | 416.03 | 476.50 | 485.00 | 0.00 | - | 1 | 1 | 0.00% |
| KLAC240621C00320000 | 2024-03-25 10:26AM EDT | 320.00 | 382.23 | 336.50 | 343.70 | 0.00 | - | 1 | 3 | 0.00% |
| KLAC240621C00330000 | 2024-03-01 1:44PM EDT | 330.00 | 384.43 | 367.50 | 374.50 | 0.00 | - | 2 | 0 | 0.00% |
| KLAC240621C00340000 | 2023-11-01 2:35PM EDT | 340.00 | 147.50 | 216.70 | 221.40 | 0.00 | - | - | 1 | 0.00% |
| KLAC240621C00350000 | 2024-02-01 4:35PM EDT | 350.00 | 254.23 | 369.30 | 376.50 | 0.00 | - | 1 | 25 | 0.00% |
| KLAC240621C00370000 | 2023-12-22 12:52PM EDT | 370.00 | 221.00 | 270.30 | 278.80 | 0.00 | - | 1 | 2 | 0.00% |
| KLAC240621C00380000 | 2023-12-22 12:52PM EDT | 380.00 | 211.74 | 260.50 | 268.90 | 0.00 | - | 1 | 6 | 0.00% |
| KLAC240621C00390000 | 2024-01-08 3:43PM EDT | 390.00 | 183.08 | 221.10 | 228.70 | 0.00 | - | 1 | 1 | 0.00% |
| KLAC240621C00400000 | 2024-01-25 12:14PM EDT | 400.00 | 260.65 | 273.10 | 280.00 | 0.00 | - | 1 | 2 | 0.00% |
| KLAC240621C00410000 | 2024-02-14 4:22PM EDT | 410.00 | 250.62 | 275.00 | 284.00 | 0.00 | - | 1 | 8 | 0.00% |
| KLAC240621C00420000 | 2024-06-05 11:15AM EDT | 420.00 | 360.50 | 441.20 | 447.60 | 0.00 | - | 1 | 10 | 368.07% |
| KLAC240621C00430000 | 2023-11-16 10:33AM EDT | 430.00 | 141.05 | 165.90 | 173.10 | 0.00 | - | 10 | 12 | 0.00% |
| KLAC240621C00440000 | 2024-04-30 10:04AM EDT | 440.00 | 278.65 | 324.90 | 333.60 | 0.00 | - | 1 | 7 | 0.00% |
| KLAC240621C00450000 | 2024-06-18 2:52PM EDT | 450.00 | 415.09 | 411.20 | 417.80 | +125.09 | +43.13% | 10 | 61 | 340.19% |
| KLAC240621C00460000 | 2024-02-01 4:35PM EDT | 460.00 | 151.23 | 262.30 | 270.00 | 0.00 | - | 1 | 5 | 0.00% |
| KLAC240621C00470000 | 2024-06-04 11:28AM EDT | 470.00 | 278.57 | 391.20 | 397.80 | 0.00 | - | 20 | 18 | 319.63% |
| KLAC240621C00480000 | 2024-06-11 3:28PM EDT | 480.00 | 316.85 | 381.30 | 386.30 | 0.00 | - | 11 | 61 | 274.41% |
| KLAC240621C00490000 | 2024-05-13 11:04AM EDT | 490.00 | 225.41 | 335.70 | 343.00 | 0.00 | - | 8 | 22 | 0.00% |
| KLAC240621C00500000 | 2024-06-07 2:06PM EDT | 500.00 | 271.80 | 361.30 | 368.00 | 0.00 | - | 1 | 38 | 295.61% |
| KLAC240621C00510000 | 2023-12-08 1:20PM EDT | 510.00 | 69.50 | 71.20 | 75.10 | 0.00 | - | 11 | 22 | 0.00% |
| KLAC240621C00520000 | 2024-01-30 4:11PM EDT | 520.00 | 99.20 | 171.10 | 177.80 | 0.00 | - | 1 | 24 | 0.00% |
| KLAC240621C00530000 | 2024-06-18 2:37PM EDT | 530.00 | 334.70 | 331.30 | 337.80 | +38.51 | +13.00% | 1 | 25 | 264.26% |
| KLAC240621C00540000 | 2024-06-18 1:06PM EDT | 540.00 | 333.83 | 321.30 | 328.00 | +48.71 | +17.08% | 1 | 42 | 258.40% |
| KLAC240621C00550000 | 2024-06-18 12:38PM EDT | 550.00 | 323.90 | 311.30 | 318.00 | +125.25 | +63.05% | 5 | 20 | 249.46% |
| KLAC240621C00560000 | 2024-05-17 3:51PM EDT | 560.00 | 189.84 | 261.00 | 270.00 | 0.00 | - | 2 | 21 | 0.00% |
| KLAC240621C00570000 | 2024-06-18 2:23PM EDT | 570.00 | 296.32 | 291.30 | 298.00 | +154.32 | +108.68% | 4 | 64 | 232.03% |
| KLAC240621C00580000 | 2024-06-12 12:50PM EDT | 580.00 | 249.00 | 281.30 | 288.00 | 0.00 | - | 2 | 79 | 223.54% |
| KLAC240621C00590000 | 2024-06-18 12:12PM EDT | 590.00 | 282.60 | 271.30 | 278.00 | +80.32 | +39.71% | 1 | 81 | 215.14% |
| KLAC240621C00600000 | 2024-06-17 3:56PM EDT | 600.00 | 272.80 | 261.30 | 267.90 | +20.38 | +8.07% | 4 | 287 | 205.57% |
| KLAC240621C00610000 | 2024-06-17 9:30AM EDT | 610.00 | 217.00 | 251.30 | 258.00 | 0.00 | - | 1 | 45 | 198.73% |
| KLAC240621C00620000 | 2024-06-14 3:59PM EDT | 620.00 | 206.00 | 241.40 | 248.00 | 0.00 | - | 1 | 120 | 191.85% |
| KLAC240621C00640000 | 2024-06-18 10:15AM EDT | 640.00 | 219.00 | 221.40 | 228.00 | +30.71 | +16.31% | 1 | 86 | 175.93% |
| KLAC240621C00650000 | 2024-06-18 3:52PM EDT | 650.00 | 215.32 | 177.90 | 186.00 | +127.38 | +144.85% | - | 1 | 0.00% |
| KLAC240621C00660000 | 2024-06-17 12:15PM EDT | 660.00 | 173.45 | 201.40 | 208.00 | 0.00 | - | 9 | 135 | 160.40% |
| KLAC240621C00670000 | 2024-06-11 11:55AM EDT | 670.00 | 116.41 | 191.40 | 198.00 | 0.00 | - | 4 | 6 | 152.73% |
| KLAC240621C00680000 | 2024-06-13 2:26PM EDT | 680.00 | 147.68 | 181.40 | 188.00 | 0.00 | - | 2 | 102 | 145.17% |
| KLAC240621C00690000 | 2024-06-12 12:24PM EDT | 690.00 | 137.01 | 171.40 | 178.00 | 0.00 | - | 5 | 6 | 137.67% |
| KLAC240621C00700000 | 2024-06-18 12:16PM EDT | 700.00 | 171.00 | 161.40 | 167.90 | +37.85 | +28.43% | 6 | 129 | 129.35% |
| KLAC240621C00705000 | 2024-05-31 1:11PM EDT | 705.00 | 48.08 | 156.40 | 163.00 | 0.00 | - | 3 | 3 | 126.51% |
| KLAC240621C00710000 | 2024-06-07 10:27AM EDT | 710.00 | 68.88 | 151.50 | 158.00 | 0.00 | - | 10 | 21 | 123.66% |
| KLAC240621C00715000 | 2024-06-14 3:33PM EDT | 715.00 | 111.23 | 146.50 | 153.60 | 0.00 | - | - | 1 | 124.46% |
| KLAC240621C00720000 | 2024-06-17 2:27PM EDT | 720.00 | 123.35 | 141.50 | 148.20 | 0.00 | - | 2 | 177 | 117.80% |
| KLAC240621C00725000 | 2024-06-13 3:15PM EDT | 725.00 | 104.00 | 136.50 | 143.20 | 0.00 | - | 2 | 3 | 114.09% |
| KLAC240621C00730000 | 2024-06-18 10:25AM EDT | 730.00 | 135.00 | 131.50 | 138.20 | +21.20 | +18.63% | 2 | 27 | 110.40% |
| KLAC240621C00735000 | 2024-06-12 10:07AM EDT | 735.00 | 92.00 | 126.50 | 133.20 | 0.00 | - | 1 | 5 | 106.71% |
| KLAC240621C00740000 | 2024-06-18 1:46PM EDT | 740.00 | 125.00 | 121.50 | 128.50 | +38.39 | +44.33% | 6 | 156 | 105.01% |
| KLAC240621C00745000 | 2024-06-18 10:57AM EDT | 745.00 | 120.50 | 116.50 | 123.20 | +45.87 | +61.46% | 2 | 9 | 99.37% |
| KLAC240621C00750000 | 2024-06-18 11:22AM EDT | 750.00 | 121.18 | 111.50 | 118.10 | +35.76 | +41.86% | 8 | 91 | 95.04% |
| KLAC240621C00755000 | 2024-06-05 3:54PM EDT | 755.00 | 39.60 | 106.50 | 113.20 | 0.00 | - | - | 0 | 92.02% |
| KLAC240621C00760000 | 2024-06-18 10:18AM EDT | 760.00 | 98.00 | 101.60 | 108.50 | +30.73 | +45.68% | 20 | 255 | 90.70% |
| KLAC240621C00765000 | 2024-06-14 1:47PM EDT | 765.00 | 61.44 | 96.60 | 103.50 | 0.00 | - | 1 | 6 | 86.99% |
| KLAC240621C00767500 | 2024-06-17 3:45PM EDT | 767.50 | 80.88 | 94.30 | 101.00 | 0.00 | - | 2 | 1 | 86.18% |
| KLAC240621C00770000 | 2024-06-14 2:45PM EDT | 770.00 | 56.40 | 91.80 | 98.70 | 0.00 | - | 2 | 89 | 85.33% |
| KLAC240621C00772500 | 2024-06-12 2:00PM EDT | 772.50 | 57.10 | 89.10 | 96.00 | 0.00 | - | - | 0 | 81.37% |
| KLAC240621C00775000 | 2024-06-17 10:22AM EDT | 775.00 | 54.50 | 86.60 | 93.30 | 0.00 | - | 1 | 61 | 78.47% |
| KLAC240621C00780000 | 2024-06-18 1:49PM EDT | 780.00 | 97.28 | 81.40 | 87.10 | +36.08 | +58.95% | 1 | 268 | 66.46% |
| KLAC240621C00782500 | 2024-06-11 11:59AM EDT | 782.50 | 17.94 | 79.10 | 85.80 | 0.00 | - | - | 1 | 72.90% |
| KLAC240621C00785000 | 2024-06-12 11:07AM EDT | 785.00 | 45.38 | 76.60 | 83.30 | 0.00 | - | 1 | 15 | 71.05% |
| KLAC240621C00787500 | 2024-06-14 12:08PM EDT | 787.50 | 33.60 | 74.10 | 80.80 | 0.00 | - | - | 2 | 69.19% |
| KLAC240621C00790000 | 2024-06-18 1:42PM EDT | 790.00 | 84.70 | 71.70 | 77.50 | +24.91 | +41.66% | 11 | 53 | 63.75% |
| KLAC240621C00792500 | 2024-06-18 12:13PM EDT | 792.50 | 79.50 | 69.10 | 75.80 | +50.20 | +171.33% | 1 | 4 | 65.45% |
| KLAC240621C00795000 | 2024-06-17 1:30PM EDT | 795.00 | 43.70 | 66.90 | 73.30 | 0.00 | - | 4 | 36 | 64.97% |
| KLAC240621C00800000 | 2024-06-18 1:58PM EDT | 800.00 | 76.55 | 61.70 | 68.80 | +26.44 | +52.76% | 5 | 495 | 62.41% |
| KLAC240621C00805000 | 2024-06-18 12:09PM EDT | 805.00 | 68.23 | 56.70 | 63.80 | +41.78 | +157.96% | 3 | 14 | 58.55% |
| KLAC240621C00810000 | 2024-06-18 1:53PM EDT | 810.00 | 65.89 | 51.70 | 58.40 | +30.89 | +88.26% | 15 | 54 | 53.09% |
| KLAC240621C00815000 | 2024-06-18 10:40AM EDT | 815.00 | 52.80 | 46.70 | 53.90 | +27.30 | +107.06% | 2 | 10 | 51.06% |
| KLAC240621C00820000 | 2024-06-18 10:41AM EDT | 820.00 | 48.50 | 41.80 | 48.50 | +15.38 | +46.44% | 12 | 467 | 64.83% |
| KLAC240621C00825000 | 2024-06-18 3:45PM EDT | 825.00 | 38.00 | 37.00 | 43.90 | +12.20 | +47.29% | 27 | 59 | 61.84% |
| KLAC240621C00830000 | 2024-06-18 1:36PM EDT | 830.00 | 43.20 | 32.10 | 38.90 | +20.20 | +87.83% | 24 | 459 | 56.85% |
| KLAC240621C00835000 | 2024-06-18 11:17AM EDT | 835.00 | 34.74 | 28.20 | 34.30 | +16.90 | +94.73% | 23 | 23 | 53.42% |
| KLAC240621C00840000 | 2024-06-18 2:03PM EDT | 840.00 | 33.61 | 23.30 | 28.60 | +18.61 | +124.07% | 38 | 170 | 45.31% |
| KLAC240621C00845000 | 2024-06-18 10:01AM EDT | 845.00 | 15.58 | 20.10 | 24.40 | +5.47 | +54.10% | 12 | 18 | 43.01% |
| KLAC240621C00850000 | 2024-06-18 2:24PM EDT | 850.00 | 18.40 | 15.00 | 20.20 | +5.43 | +41.87% | 45 | 411 | 40.11% |
| KLAC240621C00855000 | 2024-06-18 2:23PM EDT | 855.00 | 15.30 | 14.20 | 15.80 | +7.29 | +91.01% | 7 | 10 | 35.90% |
| KLAC240621C00860000 | 2024-06-18 3:59PM EDT | 860.00 | 12.00 | 11.40 | 12.80 | +3.66 | +43.88% | 37 | 163 | 35.51% |
| KLAC240621C00865000 | 2024-06-18 3:59PM EDT | 865.00 | 9.35 | 7.10 | 10.30 | +3.35 | +55.83% | 36 | 13 | 35.60% |
| KLAC240621C00870000 | 2024-06-18 3:47PM EDT | 870.00 | 7.05 | 6.90 | 8.10 | +4.53 | +179.76% | 61 | 189 | 35.50% |
| KLAC240621C00880000 | 2024-06-18 3:47PM EDT | 880.00 | 4.05 | 2.80 | 5.40 | +2.65 | +189.29% | 63 | 249 | 37.85% |
| KLAC240621C00890000 | 2024-06-18 3:26PM EDT | 890.00 | 2.30 | 2.00 | 3.40 | +1.10 | +91.67% | 42 | 189 | 39.27% |
| KLAC240621C00900000 | 2024-06-18 3:17PM EDT | 900.00 | 1.59 | 0.95 | 2.15 | +0.87 | +120.83% | 64 | 129 | 40.93% |
| KLAC240621C00910000 | 2024-06-18 3:21PM EDT | 910.00 | 0.40 | 0.30 | 1.55 | -0.70 | -63.64% | 2 | 289 | 44.07% |
| KLAC240621C00920000 | 2024-06-18 3:35PM EDT | 920.00 | 0.58 | 0.20 | 1.70 | +0.38 | +190.00% | 505 | 108 | 51.83% |
| KLAC240621C00930000 | 2024-06-18 12:06PM EDT | 930.00 | 0.70 | 0.15 | 2.35 | +0.31 | +79.49% | 12 | 53 | 54.21% |
| KLAC240621C00940000 | 2024-06-18 10:45AM EDT | 940.00 | 0.35 | 0.05 | 0.50 | +0.20 | +133.33% | 10 | 18 | 50.39% |
| KLAC240621C00950000 | 2024-06-18 11:22AM EDT | 950.00 | 0.27 | 0.05 | 0.50 | +0.10 | +58.82% | 6 | 91 | 50.49% |
| KLAC240621C00960000 | 2024-06-18 10:43AM EDT | 960.00 | 0.25 | 0.05 | 0.45 | 0.00 | - | 10 | 13 | 54.39% |
| KLAC240621C00970000 | 2024-05-23 12:27PM EDT | 970.00 | 0.50 | 0.00 | 1.50 | 0.00 | - | - | 2 | 69.90% |
| KLAC240621C00980000 | 2024-06-06 11:31AM EDT | 980.00 | 0.10 | 0.00 | 0.20 | 0.00 | - | 5 | 8 | 56.35% |
| KLAC240621C01000000 | 2024-06-10 9:30AM EDT | 1,000.00 | 0.05 | 0.00 | 1.50 | 0.00 | - | 6 | 9 | 84.52% |
| KLAC240621C01020000 | 2024-05-20 3:35PM EDT | 1,020.00 | 0.10 | 0.00 | 1.50 | 0.00 | - | 1 | 3 | 93.80% |
| KLAC240621C01060000 | 2024-06-10 2:26PM EDT | 1,060.00 | 0.08 | 0.00 | 0.05 | 0.00 | - | 18 | 22 | 75.39% |
| KLAC240621C01080000 | 2024-06-18 9:47AM EDT | 1,080.00 | 0.05 | 0.00 | 0.20 | -0.02 | -28.57% | 5 | 159 | 92.97% |
Options de ventepour21 juin 2024
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| KLAC240621P00180000 | 2023-11-03 11:31AM EDT | 180.00 | 0.70 | 0.00 | 1.55 | 0.00 | - | 1 | 1 | 733.59% |
| KLAC240621P00195000 | 2023-10-30 11:12AM EDT | 195.00 | 0.74 | 0.00 | 1.30 | 0.00 | - | 25 | 17 | 681.84% |
| KLAC240621P00200000 | 2024-01-17 3:08PM EDT | 200.00 | 0.05 | 0.00 | 1.50 | 0.00 | - | 10 | 147 | 682.42% |
| KLAC240621P00210000 | 2023-10-30 11:12AM EDT | 210.00 | 1.16 | 0.00 | 1.60 | 0.00 | - | 25 | 21 | 665.63% |
| KLAC240621P00220000 | 2024-01-19 12:30PM EDT | 220.00 | 0.45 | 0.00 | 1.50 | 0.00 | - | 4 | 21 | 639.26% |
| KLAC240621P00230000 | 2023-04-03 12:07PM EDT | 230.00 | 9.47 | 8.00 | 10.60 | 0.00 | - | 8 | 2 | 941.36% |
| KLAC240621P00240000 | 2023-11-07 10:30AM EDT | 240.00 | 0.95 | 0.00 | 0.80 | 0.00 | - | 1 | 6 | 556.64% |
| KLAC240621P00250000 | 2024-01-19 12:32PM EDT | 250.00 | 0.48 | 0.00 | 2.00 | 0.00 | - | 1 | 7 | 603.52% |
| KLAC240621P00260000 | 2024-04-29 9:30AM EDT | 260.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 112 | 50.00% |
| KLAC240621P00270000 | 2024-01-08 3:20PM EDT | 270.00 | 0.35 | 0.00 | 1.35 | 0.00 | - | 20 | 18 | 539.65% |
| KLAC240621P00280000 | 2024-01-17 12:19PM EDT | 280.00 | 0.40 | 0.00 | 1.50 | 0.00 | - | 10 | 106 | 530.66% |
| KLAC240621P00290000 | 2023-11-14 10:37AM EDT | 290.00 | 2.00 | 0.00 | 1.50 | 0.00 | - | 1 | 56 | 514.84% |
| KLAC240621P00300000 | 2024-05-24 9:30AM EDT | 300.00 | 0.05 | 0.00 | 0.30 | 0.00 | - | 2 | 17 | 417.97% |
| KLAC240621P00310000 | 2024-02-01 4:26PM EDT | 310.00 | 0.20 | 0.00 | 0.40 | 0.00 | - | 92 | 140 | 417.19% |
| KLAC240621P00320000 | 2024-04-22 9:57AM EDT | 320.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| KLAC240621P00330000 | 2024-02-13 10:30AM EDT | 330.00 | 0.40 | 0.00 | 0.50 | 0.00 | - | 1 | 163 | 402.34% |
| KLAC240621P00340000 | 2024-02-08 1:28PM EDT | 340.00 | 0.50 | 0.00 | 0.50 | 0.00 | - | 62 | 234 | 390.63% |
| KLAC240621P00350000 | 2024-06-14 11:05AM EDT | 350.00 | 0.03 | 0.00 | 0.30 | 0.00 | - | 1 | 309 | 359.77% |
| KLAC240621P00360000 | 2024-05-03 10:10AM EDT | 360.00 | 0.10 | 0.00 | 0.20 | 0.00 | - | 10 | 318 | 335.94% |
| KLAC240621P00370000 | 2024-06-03 11:08AM EDT | 370.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 35 | 274 | 290.63% |
| KLAC240621P00380000 | 2024-06-14 11:05AM EDT | 380.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 755 | 281.25% |
| KLAC240621P00390000 | 2024-05-31 12:37PM EDT | 390.00 | 0.11 | 0.00 | 0.05 | 0.00 | - | 10 | 313 | 271.88% |
| KLAC240621P00400000 | 2024-05-31 11:59AM EDT | 400.00 | 0.11 | 0.00 | 0.25 | 0.00 | - | 5 | 700 | 303.91% |
| KLAC240621P00410000 | 2024-05-22 9:30AM EDT | 410.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 4 | 250 | 256.25% |
| KLAC240621P00420000 | 2024-05-30 9:30AM EDT | 420.00 | 0.05 | 0.00 | 1.85 | 0.00 | - | 2 | 200 | 359.77% |
| KLAC240621P00430000 | 2024-05-16 2:08PM EDT | 430.00 | 0.13 | 0.00 | 0.25 | 0.00 | - | 10 | 166 | 276.95% |
| KLAC240621P00440000 | 2024-06-11 1:39PM EDT | 440.00 | 0.08 | 0.00 | 0.05 | 0.00 | - | 2 | 189 | 232.81% |
| KLAC240621P00450000 | 2024-06-11 11:04AM EDT | 450.00 | 0.10 | 0.00 | 1.75 | 0.00 | - | 2 | 516 | 325.68% |
| KLAC240621P00460000 | 2024-06-10 9:30AM EDT | 460.00 | 0.20 | 0.00 | 0.05 | 0.00 | - | 1 | 183 | 218.75% |
| KLAC240621P00470000 | 2024-06-07 11:55AM EDT | 470.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 2 | 94 | 210.94% |
| KLAC240621P00480000 | 2024-04-26 3:18PM EDT | 480.00 | 0.51 | 0.00 | 0.30 | 0.00 | - | 8 | 240 | 240.23% |
| KLAC240621P00490000 | 2024-06-17 11:00AM EDT | 490.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 51 | 189 | 197.66% |
| KLAC240621P00500000 | 2024-06-17 11:00AM EDT | 500.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 1 | 117 | 190.63% |
| KLAC240621P00510000 | 2024-05-21 9:30AM EDT | 510.00 | 0.10 | 0.00 | 0.35 | 0.00 | - | 5 | 27 | 220.70% |
| KLAC240621P00520000 | 2024-06-17 9:52AM EDT | 520.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 65 | 155 | 178.13% |
| KLAC240621P00530000 | 2024-06-17 9:53AM EDT | 530.00 | 0.05 | 0.00 | 0.30 | 0.00 | - | 3 | 88 | 202.34% |
| KLAC240621P00540000 | 2024-06-17 9:50AM EDT | 540.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 55 | 165.63% |
| KLAC240621P00550000 | 2024-06-17 9:50AM EDT | 550.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 1 | 181 | 169.53% |
| KLAC240621P00560000 | 2024-06-17 9:49AM EDT | 560.00 | 0.05 | 0.00 | 4.30 | 0.00 | - | 1 | 138 | 260.60% |
| KLAC240621P00570000 | 2024-06-17 9:49AM EDT | 570.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 1 | 108 | 156.64% |
| KLAC240621P00580000 | 2024-06-17 9:49AM EDT | 580.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 1 | 65 | 150.78% |
| KLAC240621P00590000 | 2024-06-17 10:48AM EDT | 590.00 | 0.08 | 0.00 | 0.10 | 0.00 | - | 3 | 61 | 144.53% |
| KLAC240621P00600000 | 2024-06-18 3:01PM EDT | 600.00 | 0.04 | 0.00 | 0.10 | -0.01 | -20.00% | 1 | 278 | 138.67% |
| KLAC240621P00610000 | 2024-06-17 11:35AM EDT | 610.00 | 0.18 | 0.00 | 0.45 | 0.00 | - | 5 | 50 | 155.18% |
| KLAC240621P00620000 | 2024-06-17 1:37PM EDT | 620.00 | 0.15 | 0.00 | 0.15 | 0.00 | - | 35 | 122 | 132.03% |
| KLAC240621P00630000 | 2024-06-17 10:28AM EDT | 630.00 | 0.19 | 0.00 | 0.05 | 0.00 | - | 2 | 48 | 114.06% |
| KLAC240621P00640000 | 2024-06-18 9:47AM EDT | 640.00 | 0.07 | 0.00 | 1.35 | +0.02 | +40.00% | 11 | 89 | 156.93% |
| KLAC240621P00650000 | 2024-06-17 9:49AM EDT | 650.00 | 0.05 | 0.00 | 0.35 | 0.00 | - | 1 | 75 | 125.59% |
| KLAC240621P00660000 | 2024-06-17 9:48AM EDT | 660.00 | 0.05 | 0.00 | 0.20 | 0.00 | - | 1 | 180 | 112.31% |
| KLAC240621P00670000 | 2024-06-18 9:30AM EDT | 670.00 | 0.05 | 0.00 | 1.55 | -0.31 | -86.11% | 3 | 72 | 138.67% |
| KLAC240621P00680000 | 2024-06-11 12:53PM EDT | 680.00 | 0.30 | 0.00 | 0.25 | 0.00 | - | 1 | 103 | 103.52% |
| KLAC240621P00690000 | 2024-06-17 2:07PM EDT | 690.00 | 0.20 | 0.00 | 4.30 | 0.00 | - | 3 | 27 | 149.66% |
| KLAC240621P00695000 | 2024-06-10 3:49PM EDT | 695.00 | 0.41 | 0.00 | 2.60 | 0.00 | - | - | 2 | 132.32% |
| KLAC240621P00700000 | 2024-06-13 11:43AM EDT | 700.00 | 0.75 | 0.00 | 4.30 | 0.00 | - | 1 | 124 | 141.75% |
| KLAC240621P00705000 | 2024-06-03 1:31PM EDT | 705.00 | 7.55 | 0.00 | 4.30 | 0.00 | - | 5 | 17 | 137.79% |
| KLAC240621P00710000 | 2024-06-12 9:54AM EDT | 710.00 | 0.72 | 0.00 | 4.30 | 0.00 | - | 2 | 90 | 133.89% |
| KLAC240621P00715000 | 2024-05-29 3:59PM EDT | 715.00 | 5.00 | 0.00 | 1.75 | 0.00 | - | 1 | 1 | 109.72% |
| KLAC240621P00720000 | 2024-06-12 10:59AM EDT | 720.00 | 0.35 | 0.00 | 0.15 | 0.00 | - | 1 | 69 | 76.37% |
| KLAC240621P00725000 | 2024-06-12 11:08AM EDT | 725.00 | 0.33 | 0.00 | 0.15 | 0.00 | - | 1 | 12 | 73.83% |
| KLAC240621P00730000 | 2024-06-18 1:04PM EDT | 730.00 | 0.25 | 0.00 | 0.15 | -0.29 | -53.70% | 1 | 64 | 71.09% |
| KLAC240621P00735000 | 2024-06-12 11:08AM EDT | 735.00 | 0.45 | 0.00 | 3.60 | 0.00 | - | 1 | 83 | 110.16% |
| KLAC240621P00740000 | 2024-06-18 10:37AM EDT | 740.00 | 1.20 | 0.00 | 3.80 | -1.07 | -47.14% | 2 | 35 | 107.62% |
| KLAC240621P00745000 | 2024-06-18 10:37AM EDT | 745.00 | 1.25 | 0.05 | 1.75 | +1.02 | +443.48% | 2 | 30 | 89.67% |
| KLAC240621P00750000 | 2024-06-18 3:43PM EDT | 750.00 | 0.10 | 0.00 | 2.00 | -0.15 | -60.00% | 1 | 37 | 87.94% |
| KLAC240621P00755000 | 2024-06-14 1:47PM EDT | 755.00 | 0.55 | 0.00 | 0.60 | 0.00 | - | 2 | 30 | 69.34% |
| KLAC240621P00757500 | 2024-06-11 11:14AM EDT | 757.50 | 4.10 | 0.00 | 2.40 | 0.00 | - | - | 2 | 85.74% |
| KLAC240621P00760000 | 2024-06-14 12:39PM EDT | 760.00 | 0.80 | 0.00 | 1.50 | 0.00 | - | 1 | 48 | 76.90% |
| KLAC240621P00762500 | 2024-06-17 2:10PM EDT | 762.50 | 0.27 | 0.00 | 0.30 | 0.00 | - | 4 | 7 | 59.08% |
| KLAC240621P00765000 | 2024-06-18 12:25PM EDT | 765.00 | 0.13 | 0.05 | 0.15 | -0.87 | -87.00% | 40 | 73 | 54.88% |
| KLAC240621P00767500 | 2024-06-14 3:36PM EDT | 767.50 | 0.76 | 0.00 | 0.20 | 0.00 | - | 10 | 21 | 53.52% |
| KLAC240621P00770000 | 2024-06-17 1:32PM EDT | 770.00 | 0.32 | 0.00 | 0.20 | 0.00 | - | 10 | 40 | 52.25% |
| KLAC240621P00772500 | 2024-06-17 12:00PM EDT | 772.50 | 0.55 | 0.00 | 0.30 | 0.00 | - | 1 | 2 | 53.52% |
| KLAC240621P00775000 | 2024-06-18 12:36PM EDT | 775.00 | 0.09 | 0.00 | 0.15 | -0.28 | -75.68% | 2 | 79 | 52.20% |
| KLAC240621P00777500 | 2024-06-17 10:22AM EDT | 777.50 | 0.78 | 0.00 | 0.20 | 0.00 | - | 1 | 3 | 52.83% |
| KLAC240621P00780000 | 2024-06-18 10:17AM EDT | 780.00 | 0.67 | 0.00 | 0.30 | +0.37 | +123.33% | 10 | 125 | 54.59% |
| KLAC240621P00782500 | 2024-06-11 1:22PM EDT | 782.50 | 12.80 | 0.00 | 0.25 | 0.00 | - | - | 5 | 51.66% |
| KLAC240621P00785000 | 2024-06-17 1:32PM EDT | 785.00 | 0.57 | 0.00 | 0.30 | 0.00 | - | 13 | 23 | 51.61% |
| KLAC240621P00787500 | 2024-06-17 9:47AM EDT | 787.50 | 1.80 | 0.00 | 0.45 | 0.00 | - | 5 | 15 | 53.54% |
| KLAC240621P00790000 | 2024-06-17 1:35PM EDT | 790.00 | 0.58 | 0.00 | 0.35 | 0.00 | - | 2 | 41 | 49.85% |
| KLAC240621P00792500 | 2024-06-17 12:02PM EDT | 792.50 | 1.10 | 0.00 | 4.40 | 0.00 | - | 10 | 11 | 70.39% |
| KLAC240621P00795000 | 2024-06-17 2:24PM EDT | 795.00 | 0.60 | 0.00 | 4.40 | 0.00 | - | 32 | 29 | 68.43% |
| KLAC240621P00800000 | 2024-06-18 3:52PM EDT | 800.00 | 0.17 | 0.00 | 1.45 | -0.62 | -78.48% | 21 | 66 | 50.02% |
| KLAC240621P00805000 | 2024-06-18 12:32PM EDT | 805.00 | 0.20 | 0.00 | 0.20 | -1.00 | -83.33% | 19 | 20 | 37.31% |
| KLAC240621P00810000 | 2024-06-18 12:25PM EDT | 810.00 | 0.27 | 0.05 | 1.30 | -1.24 | -82.12% | 20 | 11 | 49.37% |
| KLAC240621P00815000 | 2024-06-18 10:01AM EDT | 815.00 | 0.90 | 0.05 | 1.65 | -0.60 | -40.00% | 1 | 24 | 48.54% |
| KLAC240621P00820000 | 2024-06-18 3:35PM EDT | 820.00 | 0.44 | 0.20 | 0.65 | -1.56 | -78.00% | 528 | 46 | 35.72% |
| KLAC240621P00825000 | 2024-06-18 3:43PM EDT | 825.00 | 0.56 | 0.25 | 0.75 | -2.54 | -81.94% | 507 | 51 | 33.40% |
| KLAC240621P00830000 | 2024-06-18 3:43PM EDT | 830.00 | 0.79 | 0.35 | 1.40 | -4.31 | -84.51% | 56 | 43 | 35.10% |
| KLAC240621P00835000 | 2024-06-18 2:09PM EDT | 835.00 | 0.99 | 0.65 | 1.45 | -4.81 | -82.93% | 28 | 32 | 31.48% |
| KLAC240621P00840000 | 2024-06-18 2:00PM EDT | 840.00 | 1.02 | 1.15 | 2.15 | -21.58 | -95.49% | 14 | 3 | 31.29% |
| KLAC240621P00850000 | 2024-06-18 3:39PM EDT | 850.00 | 4.13 | 2.90 | 7.40 | -7.87 | -65.58% | 52 | 41 | 41.91% |
| KLAC240621P00880000 | 2024-06-18 3:02PM EDT | 880.00 | 20.00 | 17.50 | 22.30 | -188.00 | -90.38% | 24 | 0 | 38.64% |
