Axcelis Technologies, Inc. (ACLS)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor20 September 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ACLS240920C00080000 | 2024-05-02 9:37AM EDT | 80.00 | 31.00 | 32.80 | 36.60 | 0.00 | - | 5 | 0 | 57.47% |
| ACLS240920C00090000 | 2024-05-01 3:00PM EDT | 90.00 | 23.40 | 25.70 | 28.30 | 0.00 | - | 1 | 0 | 57.03% |
| ACLS240920C00095000 | 2024-05-28 1:22PM EDT | 95.00 | 25.15 | 21.90 | 24.40 | 0.00 | - | 1 | 0 | 54.64% |
| ACLS240920C00100000 | 2024-05-30 9:53AM EDT | 100.00 | 16.20 | 18.50 | 21.10 | -3.80 | -19.00% | 2 | 31 | 53.60% |
| ACLS240920C00105000 | 2024-05-13 9:55AM EDT | 105.00 | 18.36 | 15.40 | 17.70 | 0.00 | - | 2 | 0 | 51.76% |
| ACLS240920C00110000 | 2024-05-29 3:56PM EDT | 110.00 | 13.60 | 12.90 | 13.50 | 0.00 | - | 2 | 0 | 49.62% |
| ACLS240920C00115000 | 2024-05-29 3:56PM EDT | 115.00 | 9.23 | 10.50 | 11.10 | -1.87 | -16.85% | 1 | 0 | 48.92% |
| ACLS240920C00120000 | 2024-05-31 1:23PM EDT | 120.00 | 7.30 | 8.50 | 8.90 | -2.35 | -24.35% | 3 | 0 | 47.79% |
| ACLS240920C00125000 | 2024-05-30 1:10PM EDT | 125.00 | 5.69 | 4.90 | 8.40 | -1.81 | -24.13% | 2 | 0 | 52.43% |
| ACLS240920C00130000 | 2024-05-30 11:42AM EDT | 130.00 | 4.70 | 3.50 | 5.70 | -1.30 | -21.67% | 4 | 0 | 46.88% |
| ACLS240920C00135000 | 2024-05-29 2:58PM EDT | 135.00 | 4.70 | 4.20 | 5.10 | 0.00 | - | 1 | 0 | 49.32% |
| ACLS240920C00140000 | 2024-05-29 9:34AM EDT | 140.00 | 3.58 | 2.85 | 3.60 | 0.00 | - | 1 | 0 | 46.59% |
| ACLS240920C00145000 | 2024-05-29 9:34AM EDT | 145.00 | 2.80 | 2.40 | 2.85 | 0.00 | - | 1 | 0 | 46.57% |
| ACLS240920C00150000 | 2024-05-24 3:20PM EDT | 150.00 | 1.92 | 1.90 | 2.20 | 0.00 | - | 3 | 0 | 46.24% |
| ACLS240920C00155000 | 2024-05-20 9:30AM EDT | 155.00 | 1.90 | 1.45 | 1.75 | 0.00 | - | 3 | 0 | 46.44% |
| ACLS240920C00160000 | 2024-05-10 2:09PM EDT | 160.00 | 1.84 | 1.10 | 1.45 | 0.00 | - | 1 | 0 | 47.12% |
| ACLS240920C00165000 | 2024-05-21 9:58AM EDT | 165.00 | 1.12 | 0.85 | 1.10 | 0.00 | - | 1 | 0 | 46.77% |
| ACLS240920C00170000 | 2024-05-21 9:58AM EDT | 170.00 | 0.87 | 0.65 | 1.20 | 0.00 | - | 1 | 0 | 50.39% |
| ACLS240920C00175000 | 2024-05-08 3:48PM EDT | 175.00 | 0.93 | 0.50 | 0.70 | 0.00 | - | 5 | 0 | 47.22% |
| ACLS240920C00180000 | 2024-05-10 2:09PM EDT | 180.00 | 0.74 | 0.20 | 1.40 | 0.00 | - | 1 | 0 | 50.83% |
| ACLS240920C00185000 | 2024-05-09 1:04PM EDT | 185.00 | 0.70 | 0.15 | 1.50 | 0.00 | - | 1 | 0 | 53.37% |
| ACLS240920C00190000 | 2024-05-29 12:23PM EDT | 190.00 | 0.43 | 0.00 | 1.50 | 0.00 | - | 1 | 0 | 54.49% |
| ACLS240920C00195000 | 2024-03-04 3:22PM EDT | 195.00 | 2.15 | 0.60 | 0.90 | 0.00 | - | 1 | 1 | 56.54% |
| ACLS240920C00200000 | 2024-03-21 11:41AM EDT | 200.00 | 1.30 | 0.05 | 1.70 | 0.00 | - | 4 | 3 | 60.25% |
| ACLS240920C00210000 | 2024-02-09 1:02PM EDT | 210.00 | 2.60 | 0.80 | 2.00 | 0.00 | - | - | 1 | 70.39% |
Putsfor20 September 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ACLS240920P00050000 | 2024-05-10 2:41PM EDT | 50.00 | 0.10 | 0.00 | 2.30 | 0.00 | - | - | 0 | 97.02% |
| ACLS240920P00060000 | 2024-02-12 4:55PM EDT | 60.00 | 1.98 | 0.05 | 2.60 | 0.00 | - | - | 1 | 80.64% |
| ACLS240920P00065000 | 2024-04-19 2:39PM EDT | 65.00 | 1.85 | 0.00 | 0.00 | 0.00 | - | 15 | 17 | 25.00% |
| ACLS240920P00070000 | 2024-05-03 12:05PM EDT | 70.00 | 1.00 | 0.25 | 1.45 | 0.00 | - | 1 | 0 | 57.37% |
| ACLS240920P00075000 | 2024-05-24 12:36PM EDT | 75.00 | 0.70 | 0.35 | 1.30 | 0.00 | - | 1 | 0 | 50.07% |
| ACLS240920P00080000 | 2024-05-29 11:40AM EDT | 80.00 | 1.10 | 1.00 | 1.20 | 0.00 | - | 100 | 0 | 47.95% |
| ACLS240920P00085000 | 2024-05-22 2:27PM EDT | 85.00 | 1.67 | 1.55 | 1.80 | 0.00 | - | 1 | 0 | 46.63% |
| ACLS240920P00090000 | 2024-05-29 10:28AM EDT | 90.00 | 2.25 | 2.30 | 3.70 | 0.00 | - | 3 | 0 | 52.25% |
| ACLS240920P00095000 | 2024-05-29 9:56AM EDT | 95.00 | 3.20 | 2.95 | 4.20 | 0.00 | - | 2 | 0 | 46.97% |
| ACLS240920P00100000 | 2024-05-24 1:04PM EDT | 100.00 | 5.20 | 4.70 | 5.10 | 0.00 | - | 11 | 0 | 43.18% |
| ACLS240920P00105000 | 2024-05-14 2:07PM EDT | 105.00 | 7.30 | 6.40 | 6.90 | 0.00 | - | 2 | 0 | 42.42% |
| ACLS240920P00110000 | 2024-05-20 3:49PM EDT | 110.00 | 8.00 | 8.60 | 9.10 | 0.00 | - | 49 | 0 | 41.80% |
| ACLS240920P00115000 | 2024-05-29 11:13AM EDT | 115.00 | 10.70 | 11.20 | 11.70 | 0.00 | - | 1 | 0 | 41.28% |
| ACLS240920P00120000 | 2024-05-28 3:07PM EDT | 120.00 | 13.27 | 14.10 | 14.80 | 0.00 | - | 5 | 0 | 41.30% |
| ACLS240920P00125000 | 2024-05-21 3:15PM EDT | 125.00 | 17.60 | 15.80 | 18.10 | 0.00 | - | 2 | 0 | 40.74% |
| ACLS240920P00130000 | 2024-01-22 11:13AM EDT | 130.00 | 15.50 | 27.60 | 29.40 | 0.00 | - | - | 1 | 69.06% |
| ACLS240920P00135000 | 2024-05-06 10:53AM EDT | 135.00 | 26.28 | 23.20 | 25.70 | 0.00 | - | 1 | 0 | 40.10% |
| ACLS240920P00145000 | 2024-05-15 10:47AM EDT | 145.00 | 33.79 | 32.30 | 36.00 | 0.00 | - | 5 | 0 | 50.15% |
| ACLS240920P00150000 | 2024-05-15 10:47AM EDT | 150.00 | 38.46 | 36.80 | 39.40 | 0.00 | - | 5 | 0 | 44.19% |
© 2024 Yahoo. All rights reserved.