Optionistics

KLAC Stock Prices

Data as of

Last
151.38
Change
+12.89
Open
141.96
Previous
138.49
High
152.95
Low
141.51
Bid
-
Ask
-
Volume
21,204,044
Trades
-
Dividend
0.59
Yield
2.62%
Ex-Div
Aug 11, 2017
Split Date
Jan 19, 2000
Impl Vol
70.7%
Hist Vol
235.7%
Opt Volume
22,025
Open Int
437,712

IV QuoteOption ChainPrice History10 Day SnapshotStrike PeggerVolatility SkewTrade Finder

Price & Volatility Chart

Price History

DateOpenHighLowCloseChgVolumeOpt VolumeImpl VolHist Vol
Nov 9, 2026141.96152.95141.51151.38+12.8921,204,04422,0250.7072.357
Nov 6, 2026140.53142.63135.66138.49+8.6915,245,42337,5560.6792.355
Nov 5, 2026141.93142.84128.17129.80-19.9934,234,08117,5550.7812.353
Nov 4, 2026153.78157.00147.39149.79-6.4115,865,05173,6740.6532.350
Nov 3, 2026158.22158.51154.14156.20+3.0911,735,92210,3720.5942.350
Nov 2, 2026160.92162.13152.75153.11-4.8014,616,4749,6530.6392.349
Oct 30, 2026159.54164.25156.03157.91-9.5222,370,64720,7330.6102.349
Oct 29, 2026162.11171.31161.60167.43+8.6615,040,32131,4850.5782.349
Oct 28, 2026155.56160.96155.20158.77+5.1111,074,15835,6260.6182.348
Oct 27, 2026151.84153.85149.00153.66+4.4510,271,59120,3890.5852.348
Oct 26, 2026147.85151.69146.62149.21+3.6010,718,81713,5450.6762.348
Oct 23, 2026147.52149.84144.82145.61-2.2210,455,51619,6430.6712.348
Oct 22, 2026154.80155.04146.55147.83-15.6020,574,58556,3220.6202.348
Oct 21, 2026163.41164.94162.52163.43+1.698,874,14410,0950.6542.347
Oct 20, 2026164.55165.31159.90161.74-4.6612,590,09013,5410.6252.346
Oct 19, 2026172.74173.05166.11166.40+0.6611,471,75710,1170.6222.347
Oct 16, 2026169.76171.66165.20165.74-8.7213,098,46719,3900.5862.347
Oct 15, 2026174.50175.43168.42174.46-4.3513,685,21627,6360.5872.347
Oct 14, 2026180.55184.58177.39178.81-5.1914,428,5549,3180.6222.352
Oct 13, 2026185.42187.30179.84184.00-6.129,978,27411,9180.6262.352
Oct 12, 2026193.68193.99189.44190.12-5.457,518,1658,2180.6452.352
Oct 9, 2026200.23201.71195.08195.57-1.155,291,02917,0240.5772.353
Oct 8, 2026192.72202.22191.09196.72-0.119,952,47013,3840.6082.353
Oct 7, 2026192.04197.18191.20196.83-0.636,892,9079,1110.5332.353
Oct 6, 2026207.34207.66196.83197.46-9.399,366,10314,1290.5372.353
Oct 5, 2026205.29206.87199.61206.85-0.047,817,69914,3450.5632.353
Oct 2, 2026207.81208.68204.06206.89+0.007,303,74116,4730.5412.354
Oct 1, 2026196.69201.98194.90200.33+5.408,500,02420,5930.5462.349
Sep 30, 2026196.01197.60193.95194.93-1.606,744,51610,1710.5642.349
Sep 29, 2026194.94197.47192.57196.53+7.367,612,29025,5800.6002.350
Sep 28, 2026186.71190.70182.70189.17+1.258,693,2559,0320.6282.349
Sep 25, 2026187.33189.56186.02187.92+0.817,108,68714,6140.5442.349
Sep 24, 2026185.81187.96182.40187.11-0.757,764,51512,3100.5622.349
Sep 23, 2026186.25188.00181.73187.86-0.468,765,3889,0560.5602.349
Sep 22, 2026180.71188.60179.70188.32+4.359,221,12712,8360.5632.349
Sep 21, 2026179.30185.94178.31183.97+6.989,297,85915,5080.5952.349
Sep 18, 2026170.50177.14169.72176.99+8.0119,607,91212,8760.5112.349
Sep 17, 2026173.00173.79167.26168.98+1.629,610,46239,2720.5762.349
Sep 16, 2026171.52171.72165.89167.36-0.666,614,45811,7500.5462.349
Sep 15, 2026172.00172.07165.93168.02-1.077,836,20324,3950.5372.349
Sep 14, 2026168.08173.03167.57169.09-11.5111,896,82518,2940.5692.349
Sep 11, 2026181.71182.41177.01180.61+3.424,795,16017,4130.5142.348
Sep 10, 2026176.67180.64174.18177.18-5.7310,451,27314,5850.5842.348
Sep 9, 2026187.56189.91179.55182.91-6.079,034,04919,0140.5882.348
Sep 8, 2026190.15190.87185.84188.98+0.0012,158,44013,3020.5752.348
Sep 4, 2026177.96187.36175.87185.60+12.6612,662,75522,8680.5622.344
Sep 3, 2026169.19173.08167.05172.94+0.686,666,81851,8920.4812.343
Sep 2, 2026172.05172.42167.56172.26+1.376,350,58210,4630.5582.343
Sep 1, 2026172.37173.20168.07170.89-4.5610,209,82810,2040.5032.343
Aug 31, 2026176.86177.54174.17175.45-0.097,125,05311,1440.5102.348
Aug 28, 2026182.04182.47174.74175.54-8.239,913,35826,5820.5022.348
Aug 27, 2026185.01186.78180.92183.77-0.066,511,17510,2170.5152.347
Aug 26, 2026183.41184.26179.70183.83+0.495,784,81010,8760.5432.347
Aug 25, 2026184.58186.13180.72183.34+1.778,803,1627,4360.5672.347
Aug 24, 2026180.02182.79176.45181.57-2.429,248,26511,4270.5992.347
Aug 21, 2026189.44189.77182.11183.99-1.878,133,08121,6590.5882.347
Aug 20, 2026185.56189.36184.55185.86-1.416,773,02445,8670.5702.347
Aug 19, 2026196.44196.98185.38187.27-7.529,635,93612,6490.6322.347
Aug 18, 2026195.47199.52191.78194.79-10.9713,326,22247,7410.6032.347
Aug 17, 2026206.71209.10202.50205.76+2.048,552,6759,6610.6542.347
Aug 14, 2026206.80208.87200.86203.72-5.657,337,08016,6600.5662.348
Aug 13, 2026208.53214.80207.00209.37+1.128,470,99214,9760.6152.348
Aug 12, 2026210.10210.10205.23208.25+7.7810,562,50518,0800.6222.348
Aug 11, 2026198.65203.15195.00200.47+7.738,085,09717,2850.6462.348
Aug 10, 2026204.78205.06192.47192.74-5.378,834,2769,5120.6742.348

Dividend History

Ex-DatePay DateAmountAnnualYield
Aug 11, 2017Sep 1, 20170.592.362.62%
May 11, 2017Jun 1, 20170.542.162.14%
Nov 10, 2016Dec 1, 20160.542.163.39%
Aug 11, 2016Sep 1, 20160.522.083.39%
May 12, 2016Jun 1, 20160.522.083.39%
Feb 11, 2016Mar 1, 20160.522.083.39%
Nov 12, 2015Dec 1, 20150.522.083.39%
Aug 28, 2015Aug 17, 20150.522.083.39%
Aug 13, 2015Sep 1, 20150.522.083.39%
May 14, 2015Jun 1, 20150.502.003.39%
Feb 12, 2015Mar 2, 20150.502.002.29%
Nov 26, 2014Dec 9, 201416.5066.002.82%

Split History

Split DateFactorAnnounced
Jan 19, 20000.500Dec 16, 1999