Options Chain for KLA CORP COM NEW (KLAC) - $197.46 as of 10/7/2026 2:39:12 PM EST
Calls
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 100.00 | 94.40 | 102.20 | 98.30 | % | 0.98 | 0 | 0 | 2.74 | 1.00 | 0.00 | 0.00 | 10/7/2026 4:00:04 PM EST | |||
| 105.00 | 89.50 | 96.10 | 92.80 | % | 0.88 | 0 | 0 | 2.58 | 1.00 | 0.00 | 0.00 | 10/7/2026 4:00:04 PM EST | |||
| 110.00 | 84.50 | 90.70 | 87.60 | % | 0.80 | 0 | 0 | 2.43 | 1.00 | 0.00 | 0.00 | 10/7/2026 4:00:04 PM EST | |||
| 115.00 | 79.50 | 87.20 | 83.35 | % | 0.72 | 0 | 0 | 2.28 | 1.00 | 0.00 | 0.00 | 10/7/2026 4:00:04 PM EST | |||
| 120.00 | 74.50 | 82.20 | 78.35 | % | 0.65 | 0 | 0 | 2.14 | 1.00 | 0.00 | 0.00 | 10/7/2026 4:00:04 PM EST | |||
| 125.00 | 69.50 | 75.90 | 72.70 | % | 0.58 | 0 | 0 | 2.01 | 1.00 | 0.00 | 0.00 | 10/7/2026 4:00:04 PM EST | |||
| 130.00 | 64.50 | 71.50 | 68.00 | % | 0.52 | 0 | 0 | 1.88 | 1.00 | 0.00 | 0.00 | 10/7/2026 4:00:04 PM EST | |||
| 135.00 | 59.60 | 66.20 | 62.90 | % | 0.47 | 0 | 0 | 1.75 | 1.00 | 0.00 | 0.00 | 10/7/2026 4:00:04 PM EST | |||
| 140.00 | 54.60 | 60.60 | 57.60 | % | 0.41 | 0 | 0 | 1.64 | 1.00 | 0.00 | 0.00 | 10/7/2026 4:00:04 PM EST | |||
| 145.00 | 49.60 | 56.30 | 52.95 | % | 0.37 | 0 | 0 | 1.52 | 1.00 | 0.00 | 0.00 | 10/7/2026 4:00:04 PM EST | |||
| 150.00 | 44.70 | 49.90 | 47.30 | 32.58 | 0.00 | 0.00% | 0.32 | 0 | 51 | 1.41 | 1.00 | 0.00 | 0.00 | 9/10/2026 | 10/7/2026 4:00:04 PM EST |
| 155.00 | 39.80 | 44.90 | 42.35 | 21.40 | 0.00 | 0.00% | 0.27 | 0 | 2 | 1.24 | 0.99 | 0.00 | -0.01 | 9/14/2026 | 10/7/2026 4:00:04 PM EST |
| 160.00 | 34.90 | 42.00 | 38.45 | 37.83 | 0.00 | 0.00% | 0.24 | 0 | 6 | 1.20 | 0.98 | 0.00 | -0.03 | 9/30/2026 | 10/7/2026 4:00:04 PM EST |
| 162.50 | 32.50 | 39.00 | 35.75 | % | 0.22 | 0 | 0 | EST | |||||||
| 165.00 | 30.10 | 36.10 | 33.10 | 24.95 | 0.00 | 0.00% | 0.20 | 0 | 1 | 0.99 | 0.95 | 0.01 | -0.06 | 9/24/2026 | 10/7/2026 4:00:04 PM EST |
| 167.50 | 27.70 | 33.00 | 30.35 | % | 0.18 | 0 | 0 | EST | |||||||
| 170.00 | 25.10 | 30.80 | 27.95 | 35.26 | 0.00 | 0.00% | 0.16 | 0 | 200 | 0.83 | 0.91 | 0.01 | -0.10 | 10/5/2026 | 10/7/2026 4:00:04 PM EST |
| 172.50 | 23.10 | 28.90 | 26.00 | % | 0.15 | 0 | 0 | EST | |||||||
| 175.00 | 20.90 | 26.60 | 23.75 | 30.00 | 0.00 | 0.00% | 0.14 | 0 | 6 | 0.88 | 0.86 | 0.01 | -0.14 | 10/5/2026 | 10/7/2026 4:00:04 PM EST |
| 177.50 | 19.50 | 24.00 | 21.75 | % | 0.12 | 0 | 0 | EST | |||||||
| 180.00 | 17.20 | 21.90 | 19.55 | 20.15 | 0.00 | 0.00% | 0.11 | 0 | 95 | 0.47 | 0.80 | 0.01 | -0.18 | 9/29/2026 | 10/7/2026 4:00:04 PM EST |
| 182.50 | 17.80 | 20.00 | 18.90 | 15.33 | -3.67 | -19.32% | 0.10 | 1 | 2 | 0.70 | 0.76 | 0.01 | -0.20 | 10/8/2026 | 10/7/2026 4:00:04 PM EST |
| 185.00 | 13.20 | 17.80 | 15.50 | 15.56 | 0.00 | 0.00% | 0.08 | 0 | 468 | 0.55 | 0.72 | 0.02 | -0.22 | 10/7/2026 | 10/7/2026 4:00:04 PM EST |
| 187.50 | 12.30 | 16.10 | 14.20 | % | 0.08 | 0 | 0 | 0.53 | 0.68 | 0.02 | -0.23 | 10/7/2026 4:00:04 PM EST | |||
| 190.00 | 9.70 | 14.30 | 12.00 | 12.49 | 0.00 | 0.00% | 0.06 | 0 | 140 | 0.55 | 0.64 | 0.02 | -0.25 | 10/7/2026 | 10/7/2026 4:00:04 PM EST |
| 192.50 | 11.60 | 12.60 | 12.10 | 10.52 | 0.00 | 0.00% | 0.06 | 0 | 39 | 0.53 | 0.60 | 0.02 | -0.26 | 10/7/2026 | 10/7/2026 4:00:04 PM EST |
| 195.00 | 7.80 | 11.20 | 9.50 | 10.01 | +0.01 | +0.10% | 0.05 | 2 | 220 | 0.54 | 0.55 | 0.02 | -0.26 | 10/8/2026 | 10/7/2026 4:00:04 PM EST |
| 197.50 | 8.80 | 9.70 | 9.25 | 9.30 | -0.90 | -8.83% | 0.05 | 2 | 1 | 0.54 | 0.51 | 0.02 | -0.27 | 10/8/2026 | 10/7/2026 4:00:04 PM EST |
| 200.00 | 7.50 | 8.50 | 8.00 | 7.65 | +0.95 | +14.18% | 0.04 | 3 | 897 | 0.55 | 0.46 | 0.02 | -0.27 | 10/8/2026 | 10/7/2026 4:00:04 PM EST |
| 202.50 | 6.40 | 7.50 | 6.95 | 7.30 | 0.00 | 0.00% | 0.03 | 0 | 4 | 0.54 | 0.42 | 0.02 | -0.26 | 10/6/2026 | 10/7/2026 4:00:04 PM EST |
| 205.00 | 3.90 | 6.80 | 5.35 | 5.25 | 0.00 | 0.00% | 0.03 | 0 | 205 | 0.56 | 0.38 | 0.02 | -0.25 | 10/7/2026 | 10/7/2026 4:00:04 PM EST |
| 207.50 | 3.10 | 5.70 | 4.40 | 5.90 | 0.00 | 0.00% | 0.02 | 0 | 2 | 0.54 | 0.33 | 0.02 | -0.24 | 10/6/2026 | 10/7/2026 4:00:04 PM EST |
| 210.00 | 3.50 | 4.80 | 4.15 | 4.20 | 0.00 | 0.00% | 0.02 | 0 | 533 | 0.57 | 0.30 | 0.02 | -0.23 | 10/7/2026 | 10/7/2026 4:00:04 PM EST |
| 212.50 | 1.55 | 4.30 | 2.93 | 4.80 | 0.00 | 0.00% | 0.01 | 0 | 6 | 0.51 | 0.26 | 0.01 | -0.21 | 10/6/2026 | 10/7/2026 4:00:04 PM EST |
| 215.00 | 1.50 | 3.90 | 2.70 | 2.80 | 0.00 | 0.00% | 0.01 | 0 | 649 | 0.56 | 0.22 | 0.01 | -0.20 | 10/7/2026 | 10/7/2026 4:00:04 PM EST |
| 217.50 | 1.05 | 3.10 | 2.08 | % | 0.01 | 0 | 0 | 0.54 | 0.19 | 0.01 | -0.18 | 10/7/2026 4:00:04 PM EST | |||
| 220.00 | 1.40 | 2.60 | 2.00 | 2.15 | -0.05 | -2.28% | 0.01 | 2 | 239 | 0.57 | 0.16 | 0.01 | -0.16 | 10/8/2026 | 10/7/2026 4:00:04 PM EST |
| 222.50 | 0.55 | 2.40 | 1.48 | 1.79 | 0.00 | 0.00% | 0.01 | 0 | 6 | 0.58 | 0.14 | 0.01 | -0.14 | 10/7/2026 | 10/7/2026 4:00:04 PM EST |
| 225.00 | 0.35 | 2.20 | 1.28 | 1.35 | 0.00 | 0.00% | 0.01 | 0 | 64 | 0.56 | 0.11 | 0.01 | -0.12 | 10/7/2026 | 10/7/2026 4:00:04 PM EST |
| 227.50 | 0.25 | 1.85 | 1.05 | % | 0.00 | 0 | 0 | 0.48 | 0.09 | 0.01 | -0.10 | 10/7/2026 4:00:04 PM EST | |||
| 230.00 | 0.20 | 2.10 | 1.15 | 1.39 | 0.00 | 0.00% | 0.00 | 0 | 31 | 0.53 | 0.07 | 0.01 | -0.09 | 10/6/2026 | 10/7/2026 4:00:04 PM EST |
| 232.50 | 0.15 | 1.65 | 0.90 | % | 0.00 | 0 | 0 | EST | |||||||
| 235.00 | 0.15 | 1.45 | 0.80 | 0.51 | -0.44 | -46.32% | 0.00 | 1 | 18 | 0.59 | 0.05 | 0.00 | -0.06 | 10/8/2026 | 10/7/2026 4:00:04 PM EST |
| 240.00 | 0.05 | 1.50 | 0.78 | 0.72 | 0.00 | 0.00% | 0.00 | 0 | 53 | 0.64 | 0.03 | 0.00 | -0.04 | 10/7/2026 | 10/7/2026 4:00:04 PM EST |
| 245.00 | 0.20 | 1.05 | 0.63 | 1.13 | -0.27 | -19.29% | 0.00 | 1 | 57 | 0.79 | 0.02 | 0.00 | -0.03 | 10/8/2026 | 10/7/2026 4:00:04 PM EST |
| 250.00 | 0.00 | 2.95 | 1.48 | 0.85 | 0.00 | 0.00% | 0.01 | 0 | 36 | 1.07 | 0.01 | 0.00 | -0.02 | 10/5/2026 | 10/7/2026 4:00:04 PM EST |
| 255.00 | 0.05 | 0.95 | 0.50 | 0.26 | -0.64 | -71.12% | 0.00 | 18 | 45 | 0.67 | 0.01 | 0.00 | -0.01 | 10/8/2026 | 10/7/2026 4:00:04 PM EST |
| 260.00 | 0.00 | 1.90 | 0.95 | % | 0.00 | 0 | 0 | 0.73 | 0.00 | 0.00 | -0.01 | 10/7/2026 4:00:04 PM EST | |||
| 265.00 | 0.00 | 1.20 | 0.60 | 0.56 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.95 | 0.00 | 0.00 | 0.00 | 9/11/2026 | 10/7/2026 4:00:04 PM EST |
| 270.00 | 0.00 | 4.70 | 2.35 | % | 0.01 | 0 | 0 | 1.42 | 0.00 | 0.00 | 0.00 | 10/7/2026 4:00:04 PM EST | |||
| 275.00 | 0.00 | 4.90 | 2.45 | % | 0.01 | 0 | 0 | 1.47 | 0.00 | 0.00 | 0.00 | 10/7/2026 4:00:04 PM EST | |||
| 280.00 | 0.00 | 1.10 | 0.55 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 16 | 1.03 | 0.00 | 0.00 | 0.00 | 10/7/2026 | 10/7/2026 4:00:04 PM EST |
Puts
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 100.00 | 0.00 | 4.90 | 2.45 | 1.64 | 0.00 | 0.00% | 0.02 | 0 | 0 | 2.79 | 0.00 | 0.00 | 0.00 | 9/3/2026 | 10/7/2026 4:00:04 PM EST |
| 105.00 | 0.00 | 4.90 | 2.45 | % | 0.02 | 0 | 0 | 2.63 | 0.00 | 0.00 | 0.00 | 10/7/2026 4:00:04 PM EST | |||
| 110.00 | 0.00 | 4.90 | 2.45 | % | 0.02 | 0 | 0 | 2.47 | 0.00 | 0.00 | 0.00 | 10/7/2026 4:00:04 PM EST | |||
| 115.00 | 0.00 | 4.90 | 2.45 | % | 0.02 | 0 | 0 | 2.32 | 0.00 | 0.00 | 0.00 | 10/7/2026 4:00:04 PM EST | |||
| 120.00 | 0.00 | 4.90 | 2.45 | % | 0.02 | 0 | 0 | 2.18 | 0.00 | 0.00 | 0.00 | 10/7/2026 4:00:04 PM EST | |||
| 125.00 | 0.00 | 4.90 | 2.45 | 0.97 | 0.00 | 0.00% | 0.02 | 0 | 3 | 2.04 | 0.00 | 0.00 | 0.00 | 9/28/2026 | 10/7/2026 4:00:04 PM EST |
| 130.00 | 0.00 | 4.90 | 2.45 | 0.18 | 0.00 | 0.00% | 0.02 | 0 | 12 | 1.26 | 0.00 | 0.00 | 0.00 | 9/23/2026 | 10/7/2026 4:00:04 PM EST |
| 135.00 | 0.00 | 4.90 | 2.45 | 0.45 | 0.00 | 0.00% | 0.02 | 0 | 14 | 1.78 | 0.00 | 0.00 | 0.00 | 10/5/2026 | 10/7/2026 4:00:04 PM EST |
| 140.00 | 0.00 | 0.50 | 0.25 | 0.46 | 0.00 | 0.00% | 0.00 | 0 | 40 | 0.92 | 0.00 | 0.00 | 0.00 | 10/5/2026 | 10/7/2026 4:00:04 PM EST |
| 145.00 | 0.00 | 0.20 | 0.10 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 113 | 1.28 | 0.00 | 0.00 | 0.00 | 10/6/2026 | 10/7/2026 4:00:04 PM EST |
| 150.00 | 0.00 | 0.60 | 0.30 | 0.34 | 0.00 | 0.00% | 0.00 | 0 | 63 | 0.88 | 0.00 | 0.00 | 0.00 | 10/6/2026 | 10/7/2026 4:00:04 PM EST |
| 155.00 | 0.20 | 0.35 | 0.28 | 0.22 | -0.16 | -42.11% | 0.00 | 30 | 324 | 0.62 | -0.01 | 0.00 | -0.01 | 10/8/2026 | 10/7/2026 4:00:04 PM EST |
| 160.00 | 0.30 | 0.85 | 0.58 | 0.55 | -0.02 | -3.51% | 0.00 | 775 | 60 | 0.59 | -0.02 | 0.00 | -0.03 | 10/8/2026 | 10/7/2026 4:00:04 PM EST |
| 162.50 | 0.15 | 1.65 | 0.90 | % | 0.01 | 0 | 0 | EST | |||||||
| 165.00 | 0.30 | 1.40 | 0.85 | 0.74 | 0.00 | 0.00% | 0.01 | 0 | 123 | 0.55 | -0.05 | 0.01 | -0.06 | 10/6/2026 | 10/7/2026 4:00:04 PM EST |
| 167.50 | 0.50 | 1.50 | 1.00 | % | 0.01 | 0 | 0 | EST | |||||||
| 170.00 | 0.80 | 1.65 | 1.23 | 1.25 | 0.00 | 0.00% | 0.01 | 0 | 115 | 0.54 | -0.09 | 0.01 | -0.10 | 10/7/2026 | 10/7/2026 4:00:04 PM EST |
| 172.50 | 0.90 | 2.80 | 1.85 | % | 0.01 | 0 | 0 | EST | |||||||
| 175.00 | 1.30 | 1.80 | 1.55 | 1.60 | -0.08 | -4.77% | 0.01 | 3 | 406 | 0.53 | -0.14 | 0.01 | -0.14 | 10/8/2026 | 10/7/2026 4:00:04 PM EST |
| 177.50 | 1.60 | 4.40 | 3.00 | % | 0.02 | 0 | 0 | EST | |||||||
| 180.00 | 2.20 | 2.60 | 2.40 | 2.38 | -0.37 | -13.46% | 0.01 | 2 | 628 | 0.55 | -0.20 | 0.01 | -0.18 | 10/8/2026 | 10/7/2026 4:00:04 PM EST |
| 182.50 | 2.60 | 3.20 | 2.90 | 4.60 | +1.25 | +37.32% | 0.02 | 2 | 57 | 0.53 | -0.24 | 0.01 | -0.20 | 10/8/2026 | 10/7/2026 4:00:04 PM EST |
| 185.00 | 3.10 | 3.90 | 3.50 | 4.34 | 0.00 | 0.00% | 0.02 | 0 | 527 | 0.55 | -0.28 | 0.02 | -0.22 | 10/7/2026 | 10/7/2026 4:00:04 PM EST |
| 187.50 | 3.80 | 4.60 | 4.20 | 5.40 | 0.00 | 0.00% | 0.02 | 0 | 42 | 0.54 | -0.32 | 0.02 | -0.23 | 10/7/2026 | 10/7/2026 4:00:04 PM EST |
| 190.00 | 4.60 | 5.30 | 4.95 | 7.93 | +2.18 | +37.92% | 0.03 | 774 | 232 | 0.52 | -0.36 | 0.02 | -0.25 | 10/8/2026 | 10/7/2026 4:00:04 PM EST |
| 192.50 | 5.50 | 7.90 | 6.70 | 7.50 | 0.00 | 0.00% | 0.03 | 0 | 13 | 0.53 | -0.40 | 0.02 | -0.26 | 10/7/2026 | 10/7/2026 4:00:04 PM EST |
| 195.00 | 6.40 | 9.90 | 8.15 | 8.80 | 0.00 | 0.00% | 0.04 | 0 | 148 | 0.53 | -0.45 | 0.02 | -0.26 | 10/7/2026 | 10/7/2026 4:00:04 PM EST |
| 197.50 | 7.80 | 8.50 | 8.15 | 10.36 | +1.31 | +14.48% | 0.04 | 5 | 1,660 | 0.55 | -0.49 | 0.02 | -0.27 | 10/8/2026 | 10/7/2026 4:00:04 PM EST |
| 200.00 | 8.90 | 14.00 | 11.45 | 11.01 | 0.00 | 0.00% | 0.06 | 0 | 61 | 0.56 | -0.54 | 0.02 | -0.27 | 10/7/2026 | 10/7/2026 4:00:04 PM EST |
| 202.50 | 10.20 | 14.20 | 12.20 | % | 0.06 | 0 | 0 | 0.55 | -0.58 | 0.02 | -0.26 | 10/7/2026 4:00:04 PM EST | |||
| 205.00 | 11.50 | 16.60 | 14.05 | 16.20 | 0.00 | 0.00% | 0.07 | 0 | 1 | 0.55 | -0.62 | 0.02 | -0.25 | 9/30/2026 | 10/7/2026 4:00:04 PM EST |
| 207.50 | 13.00 | 18.60 | 15.80 | 13.09 | 0.00 | 0.00% | 0.08 | 0 | 19 | 0.55 | -0.67 | 0.02 | -0.24 | 10/5/2026 | 10/7/2026 4:00:04 PM EST |
| 210.00 | 15.00 | 20.40 | 17.70 | 13.22 | 0.00 | 0.00% | 0.08 | 0 | 1 | 0.55 | -0.70 | 0.02 | -0.23 | 10/5/2026 | 10/7/2026 4:00:04 PM EST |
| 212.50 | 16.80 | 20.90 | 18.85 | % | 0.09 | 0 | 0 | 0.56 | -0.74 | 0.01 | -0.21 | 10/7/2026 4:00:04 PM EST | |||
| 215.00 | 18.70 | 23.80 | 21.25 | 45.73 | 0.00 | 0.00% | 0.10 | 0 | 1 | 0.50 | -0.78 | 0.01 | -0.20 | 9/3/2026 | 10/7/2026 4:00:04 PM EST |
| 217.50 | 20.50 | 25.60 | 23.05 | % | 0.11 | 0 | 0 | 0.83 | -0.81 | 0.01 | -0.18 | 10/7/2026 4:00:04 PM EST | |||
| 220.00 | 22.50 | 27.70 | 25.10 | % | 0.11 | 0 | 0 | 0.85 | -0.84 | 0.01 | -0.16 | 10/7/2026 4:00:04 PM EST | |||
| 222.50 | 24.50 | 30.00 | 27.25 | % | 0.12 | 0 | 0 | 0.64 | -0.86 | 0.01 | -0.14 | 10/7/2026 4:00:04 PM EST | |||
| 225.00 | 27.10 | 31.70 | 29.40 | % | 0.13 | 0 | 0 | 0.88 | -0.89 | 0.01 | -0.12 | 10/7/2026 4:00:04 PM EST | |||
| 227.50 | 29.30 | 34.80 | 32.05 | % | 0.14 | 0 | 0 | 0.88 | -0.91 | 0.01 | -0.10 | 10/7/2026 4:00:04 PM EST | |||
| 230.00 | 31.70 | 36.90 | 34.30 | % | 0.15 | 0 | 0 | 0.94 | -0.93 | 0.01 | -0.09 | 10/7/2026 4:00:04 PM EST | |||
| 232.50 | 33.50 | 39.00 | 36.25 | % | 0.16 | 0 | 0 | EST | |||||||
| 235.00 | 36.30 | 41.30 | 38.80 | % | 0.17 | 0 | 0 | 0.96 | -0.95 | 0.00 | -0.06 | 10/7/2026 4:00:04 PM EST | |||
| 240.00 | 41.10 | 46.10 | 43.60 | % | 0.18 | 0 | 0 | 1.00 | -0.97 | 0.00 | -0.04 | 10/7/2026 4:00:04 PM EST | |||
| 245.00 | 45.90 | 51.00 | 48.45 | % | 0.20 | 0 | 0 | 1.05 | -0.98 | 0.00 | -0.03 | 10/7/2026 4:00:04 PM EST | |||
| 250.00 | 50.20 | 55.90 | 53.05 | % | 0.21 | 0 | 0 | 1.10 | -0.99 | 0.00 | -0.02 | 10/7/2026 4:00:04 PM EST | |||
| 255.00 | 55.40 | 60.80 | 58.10 | % | 0.23 | 0 | 0 | 1.15 | -0.99 | 0.00 | -0.01 | 10/7/2026 4:00:04 PM EST | |||
| 260.00 | 60.60 | 65.80 | 63.20 | % | 0.24 | 0 | 0 | 1.23 | -1.00 | 0.00 | -0.01 | 10/7/2026 4:00:04 PM EST | |||
| 265.00 | 65.60 | 70.80 | 68.20 | % | 0.26 | 0 | 0 | 1.26 | -1.00 | 0.00 | 0.00 | 10/7/2026 4:00:04 PM EST | |||
| 270.00 | 70.60 | 76.00 | 73.30 | % | 0.27 | 0 | 0 | 1.31 | -1.00 | 0.00 | 0.00 | 10/7/2026 4:00:04 PM EST | |||
| 275.00 | 75.60 | 81.00 | 78.30 | % | 0.28 | 0 | 0 | 1.36 | -1.00 | 0.00 | 0.00 | 10/7/2026 4:00:04 PM EST | |||
| 280.00 | 80.80 | 86.00 | 83.40 | % | 0.30 | 0 | 0 | 1.41 | -1.00 | 0.00 | 0.00 | 10/7/2026 4:00:04 PM EST |