Axcelis Technologies, Inc. (ACLS)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ACLS240517C00055000 | 2024-04-22 12:02PM EDT | 55.00 | 40.78 | 46.20 | 50.30 | 0.00 | - | 2 | 2 | 129.88% |
| ACLS240517C00060000 | 2024-04-17 12:24PM EDT | 60.00 | 42.15 | 41.40 | 45.30 | 0.00 | - | 1 | 0 | 122.07% |
| ACLS240517C00070000 | 2024-03-08 11:18AM EDT | 70.00 | 47.90 | 33.60 | 37.50 | 0.00 | - | 3 | 0 | 156.74% |
| ACLS240517C00080000 | 2024-03-26 10:35AM EDT | 80.00 | 30.00 | 18.20 | 21.30 | 0.00 | - | 1 | 1 | 0.00% |
| ACLS240517C00085000 | 2024-04-22 3:10PM EDT | 85.00 | 14.28 | 17.20 | 20.90 | 0.00 | - | 3 | 4 | 70.22% |
| ACLS240517C00090000 | 2024-04-19 10:39AM EDT | 90.00 | 10.80 | 13.10 | 15.00 | 0.00 | - | 2 | 4 | 54.74% |
| ACLS240517C00095000 | 2024-04-25 1:54PM EDT | 95.00 | 8.90 | 10.60 | 13.00 | 0.00 | - | 59 | 70 | 74.51% |
| ACLS240517C00100000 | 2024-04-26 3:37PM EDT | 100.00 | 7.80 | 7.40 | 7.80 | +1.40 | +21.88% | 44 | 164 | 61.26% |
| ACLS240517C00105000 | 2024-04-26 3:51PM EDT | 105.00 | 5.30 | 4.90 | 5.30 | +1.40 | +35.90% | 16 | 253 | 60.52% |
| ACLS240517C00110000 | 2024-04-26 2:09PM EDT | 110.00 | 3.37 | 3.10 | 3.40 | +0.82 | +32.16% | 33 | 167 | 59.94% |
| ACLS240517C00115000 | 2024-04-26 3:49PM EDT | 115.00 | 1.97 | 1.85 | 2.10 | +0.43 | +27.92% | 39 | 193 | 59.55% |
| ACLS240517C00120000 | 2024-04-26 3:55PM EDT | 120.00 | 1.21 | 1.05 | 1.25 | +0.31 | +34.44% | 17 | 206 | 59.30% |
| ACLS240517C00125000 | 2024-04-26 12:08PM EDT | 125.00 | 0.70 | 0.60 | 0.75 | +0.20 | +40.00% | 20 | 135 | 59.89% |
| ACLS240517C00130000 | 2024-04-26 10:16AM EDT | 130.00 | 0.40 | 0.35 | 0.45 | +0.15 | +60.00% | 2 | 101 | 60.84% |
| ACLS240517C00135000 | 2024-04-26 11:32AM EDT | 135.00 | 0.25 | 0.10 | 0.45 | +0.12 | +92.31% | 7 | 88 | 63.57% |
| ACLS240517C00140000 | 2024-04-17 11:34AM EDT | 140.00 | 0.30 | 0.10 | 0.80 | 0.00 | - | 1 | 60 | 77.10% |
| ACLS240517C00145000 | 2024-04-23 11:30AM EDT | 145.00 | 0.05 | 0.05 | 1.20 | 0.00 | - | 2 | 60 | 89.60% |
| ACLS240517C00150000 | 2024-04-18 10:54AM EDT | 150.00 | 0.25 | 0.00 | 0.45 | 0.00 | - | 1 | 121 | 79.88% |
| ACLS240517C00155000 | 2024-03-28 9:30AM EDT | 155.00 | 0.60 | 0.00 | 0.65 | 0.00 | - | 1 | 44 | 90.82% |
| ACLS240517C00160000 | 2024-04-26 1:54PM EDT | 160.00 | 0.04 | 0.00 | 0.05 | +0.01 | +33.33% | 1 | 96 | 68.75% |
| ACLS240517C00165000 | 2024-03-26 10:04AM EDT | 165.00 | 0.36 | 0.00 | 0.50 | 0.00 | - | 1 | 57 | 97.56% |
| ACLS240517C00170000 | 2024-04-02 3:17PM EDT | 170.00 | 0.20 | 0.00 | 0.50 | 0.00 | - | 1 | 44 | 102.54% |
| ACLS240517C00175000 | 2024-03-26 10:53AM EDT | 175.00 | 0.20 | 0.00 | 0.50 | 0.00 | - | 3 | 191 | 107.32% |
| ACLS240517C00180000 | 2024-04-10 12:01PM EDT | 180.00 | 0.10 | 0.00 | 0.25 | 0.00 | - | 50 | 201 | 101.56% |
| ACLS240517C00185000 | 2024-02-13 11:58AM EDT | 185.00 | 0.91 | 0.10 | 0.80 | 0.00 | - | 15 | 23 | 127.64% |
| ACLS240517C00190000 | 2024-04-25 10:32AM EDT | 190.00 | 0.05 | 0.00 | 0.50 | 0.00 | - | 1 | 46 | 120.70% |
| ACLS240517C00195000 | 2024-02-12 11:33AM EDT | 195.00 | 0.80 | 0.10 | 0.55 | 0.00 | - | 1 | 219 | 129.69% |
| ACLS240517C00200000 | 2024-03-13 9:30AM EDT | 200.00 | 0.36 | 0.00 | 0.00 | 0.00 | - | 1 | 87 | 50.00% |
| ACLS240517C00210000 | 2024-02-09 10:32AM EDT | 210.00 | 0.45 | 0.05 | 2.20 | 0.00 | - | 1 | 16 | 175.10% |
| ACLS240517C00220000 | 2024-03-21 3:41PM EDT | 220.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 6 | 11 | 152.25% |
| ACLS240517C00230000 | 2023-10-25 3:31PM EDT | 230.00 | 3.70 | 0.40 | 0.95 | 0.00 | - | 2 | 0 | 174.80% |
| ACLS240517C00240000 | 2024-02-08 10:33AM EDT | 240.00 | 0.15 | 0.00 | 2.25 | 0.00 | - | 2 | 14 | 198.93% |
| ACLS240517C00250000 | 2024-03-13 9:30AM EDT | 250.00 | 0.21 | 0.00 | 0.00 | 0.00 | - | 1 | 10 | 50.00% |
| ACLS240517C00260000 | 2024-04-01 11:07AM EDT | 260.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 15 | 20 | 131.25% |
| ACLS240517C00270000 | 2023-12-26 3:05PM EDT | 270.00 | 0.15 | 0.00 | 2.30 | 0.00 | - | 3 | 33 | 220.07% |
| ACLS240517C00280000 | 2023-11-02 2:51PM EDT | 280.00 | 0.55 | 0.00 | 0.75 | 0.00 | - | 2 | 5 | 189.84% |
| ACLS240517C00290000 | 2024-03-22 1:57PM EDT | 290.00 | 0.05 | 0.00 | 0.30 | 0.00 | - | 10 | 25 | 173.83% |
Putsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ACLS240517P00055000 | 2024-04-18 12:56PM EDT | 55.00 | 0.16 | 0.00 | 0.50 | 0.00 | - | 3 | 6 | 135.84% |
| ACLS240517P00060000 | 2024-01-17 2:52PM EDT | 60.00 | 0.15 | 0.00 | 2.25 | 0.00 | - | - | 2 | 162.01% |
| ACLS240517P00065000 | 2024-01-16 3:13PM EDT | 65.00 | 0.50 | 0.05 | 0.75 | 0.00 | - | - | 3 | 112.89% |
| ACLS240517P00070000 | 2024-04-22 1:43PM EDT | 70.00 | 0.20 | 0.00 | 0.50 | 0.00 | - | 6 | 16 | 88.96% |
| ACLS240517P00075000 | 2024-04-25 11:26AM EDT | 75.00 | 0.21 | 0.00 | 0.55 | 0.00 | - | 1 | 14 | 76.66% |
| ACLS240517P00080000 | 2024-04-26 1:21PM EDT | 80.00 | 0.30 | 0.10 | 0.30 | -0.15 | -33.33% | 4 | 83 | 59.67% |
| ACLS240517P00085000 | 2024-04-26 1:44PM EDT | 85.00 | 0.58 | 0.60 | 0.75 | -0.40 | -40.82% | 2 | 421 | 62.94% |
| ACLS240517P00090000 | 2024-04-26 3:35PM EDT | 90.00 | 1.30 | 1.30 | 1.45 | -0.60 | -31.58% | 19 | 291 | 61.47% |
| ACLS240517P00095000 | 2024-04-26 3:55PM EDT | 95.00 | 2.50 | 2.45 | 2.60 | -1.60 | -39.02% | 53 | 438 | 59.89% |
| ACLS240517P00100000 | 2024-04-26 3:20PM EDT | 100.00 | 4.30 | 4.20 | 4.40 | -1.30 | -23.21% | 39 | 616 | 58.72% |
| ACLS240517P00105000 | 2024-04-26 3:54PM EDT | 105.00 | 6.80 | 5.50 | 6.90 | -1.70 | -20.00% | 14 | 242 | 52.00% |
| ACLS240517P00110000 | 2024-04-26 3:25PM EDT | 110.00 | 9.72 | 9.70 | 10.10 | -2.08 | -17.63% | 16 | 205 | 56.76% |
| ACLS240517P00115000 | 2024-04-26 12:10PM EDT | 115.00 | 13.40 | 13.30 | 14.10 | -4.74 | -26.13% | 2 | 84 | 56.74% |
| ACLS240517P00120000 | 2024-04-26 12:10PM EDT | 120.00 | 17.65 | 17.50 | 18.30 | -2.98 | -14.44% | 2 | 84 | 56.03% |
| ACLS240517P00125000 | 2024-04-11 2:59PM EDT | 125.00 | 18.90 | 20.60 | 24.20 | 0.00 | - | 7 | 56 | 54.59% |
| ACLS240517P00130000 | 2024-03-28 9:46AM EDT | 130.00 | 19.97 | 25.10 | 28.90 | 0.00 | - | 15 | 33 | 92.68% |
| ACLS240517P00135000 | 2024-03-19 11:22AM EDT | 135.00 | 28.65 | 34.80 | 38.40 | 0.00 | - | 1 | 24 | 139.65% |
| ACLS240517P00140000 | 2024-02-09 1:13PM EDT | 140.00 | 20.40 | 27.70 | 31.30 | 0.00 | - | 4 | 20 | 0.00% |
| ACLS240517P00145000 | 2024-02-02 12:42PM EDT | 145.00 | 21.30 | 29.80 | 32.20 | 0.00 | - | 5 | 10 | 0.00% |
| ACLS240517P00150000 | 2024-04-17 1:52PM EDT | 150.00 | 45.70 | 46.00 | 48.70 | 0.00 | - | 32 | 0 | 88.67% |
| ACLS240517P00155000 | 2023-12-11 3:10PM EDT | 155.00 | 32.90 | 41.10 | 43.50 | 0.00 | - | 3 | 3 | 0.00% |
| ACLS240517P00160000 | 2023-10-23 9:59AM EDT | 160.00 | 29.92 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| ACLS240517P00165000 | 2023-10-30 2:22PM EDT | 165.00 | 46.28 | 40.60 | 42.40 | 0.00 | - | - | 6 | 0.00% |
| ACLS240517P00175000 | 2023-10-24 3:50PM EDT | 175.00 | 36.50 | 48.00 | 49.20 | 0.00 | - | 3 | 4 | 0.00% |
| ACLS240517P00180000 | 2023-08-29 12:42PM EDT | 180.00 | 26.00 | 32.50 | 35.50 | 0.00 | - | - | 1 | 0.00% |
| ACLS240517P00185000 | 2023-09-06 11:37AM EDT | 185.00 | 25.60 | 36.70 | 40.00 | 0.00 | - | 3 | 3 | 0.00% |
| ACLS240517P00195000 | 2023-10-30 1:43PM EDT | 195.00 | 70.92 | 67.60 | 72.30 | 0.00 | - | - | 0 | 0.00% |
| ACLS240517P00240000 | 2023-09-06 12:26PM EDT | 240.00 | 60.30 | 78.40 | 81.10 | 0.00 | - | 8 | 8 | 0.00% |
| ACLS240517P00260000 | 2023-10-09 9:33AM EDT | 260.00 | 102.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.