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 | 56.20 | 59.90 | 0.00 | - | 2 | 2 | 156.25% |
| ACLS240517C00060000 | 2024-04-17 12:24PM EDT | 60.00 | 42.15 | 51.30 | 54.80 | 0.00 | - | 1 | 0 | 139.06% |
| ACLS240517C00070000 | 2024-03-08 11:18AM EDT | 70.00 | 47.90 | 33.60 | 37.50 | 0.00 | - | 3 | 0 | 0.00% |
| ACLS240517C00080000 | 2024-03-26 10:35AM EDT | 80.00 | 30.00 | 18.20 | 21.30 | 0.00 | - | 1 | 1 | 0.00% |
| ACLS240517C00085000 | 2024-05-01 3:27PM EDT | 85.00 | 20.20 | 26.40 | 30.30 | 0.00 | - | 1 | 4 | 107.42% |
| ACLS240517C00090000 | 2024-05-02 2:23PM EDT | 90.00 | 18.00 | 21.20 | 25.50 | 0.00 | - | 1 | 2 | 89.36% |
| ACLS240517C00095000 | 2024-05-09 11:21AM EDT | 95.00 | 17.26 | 15.90 | 20.10 | +0.06 | +0.35% | 2 | 66 | 124.32% |
| ACLS240517C00100000 | 2024-05-09 2:17PM EDT | 100.00 | 13.50 | 11.10 | 15.40 | +2.95 | +27.96% | 1 | 134 | 105.76% |
| ACLS240517C00105000 | 2024-05-09 10:11AM EDT | 105.00 | 8.10 | 7.80 | 9.00 | +2.47 | +43.87% | 1 | 276 | 53.56% |
| ACLS240517C00110000 | 2024-05-09 1:14PM EDT | 110.00 | 4.60 | 4.30 | 6.50 | +2.02 | +78.29% | 4 | 280 | 52.73% |
| ACLS240517C00115000 | 2024-05-09 3:06PM EDT | 115.00 | 1.85 | 1.65 | 1.95 | +0.70 | +60.87% | 46 | 256 | 39.53% |
| ACLS240517C00120000 | 2024-05-09 3:16PM EDT | 120.00 | 0.60 | 0.45 | 0.70 | +0.15 | +33.33% | 77 | 404 | 40.67% |
| ACLS240517C00125000 | 2024-05-09 2:15PM EDT | 125.00 | 0.15 | 0.10 | 0.25 | 0.00 | - | 22 | 166 | 43.36% |
| ACLS240517C00130000 | 2024-05-09 3:13PM EDT | 130.00 | 0.05 | 0.00 | 0.45 | -0.05 | -50.00% | 11 | 170 | 54.59% |
| ACLS240517C00135000 | 2024-05-08 2:40PM EDT | 135.00 | 0.09 | 0.05 | 0.30 | 0.00 | - | 5 | 92 | 62.89% |
| ACLS240517C00140000 | 2024-05-09 9:30AM EDT | 140.00 | 0.19 | 0.00 | 0.05 | +0.04 | +26.67% | 1 | 60 | 55.47% |
| ACLS240517C00145000 | 2024-05-02 12:55PM EDT | 145.00 | 0.10 | 0.00 | 0.50 | 0.00 | - | 2 | 61 | 87.89% |
| ACLS240517C00150000 | 2024-05-09 3:39PM EDT | 150.00 | 0.10 | 0.00 | 0.35 | 0.00 | - | 2 | 119 | 91.80% |
| ACLS240517C00155000 | 2024-05-03 1:01PM EDT | 155.00 | 0.11 | 0.00 | 0.50 | 0.00 | - | 1 | 44 | 106.35% |
| ACLS240517C00160000 | 2024-05-09 9:30AM EDT | 160.00 | 0.05 | 0.00 | 0.05 | +0.02 | +66.67% | 13 | 97 | 84.38% |
| ACLS240517C00165000 | 2024-04-30 11:16AM EDT | 165.00 | 0.40 | 0.00 | 0.25 | 0.00 | - | 10 | 57 | 110.94% |
| ACLS240517C00170000 | 2024-04-02 3:17PM EDT | 170.00 | 0.20 | 0.00 | 1.35 | 0.00 | - | 1 | 44 | 156.15% |
| ACLS240517C00175000 | 2024-03-26 10:53AM EDT | 175.00 | 0.20 | 0.00 | 0.50 | 0.00 | - | 3 | 191 | 138.28% |
| ACLS240517C00180000 | 2024-04-10 12:01PM EDT | 180.00 | 0.10 | 0.00 | 0.25 | 0.00 | - | 50 | 201 | 131.64% |
| ACLS240517C00185000 | 2024-02-13 11:58AM EDT | 185.00 | 0.91 | 0.10 | 0.80 | 0.00 | - | 15 | 23 | 167.58% |
| ACLS240517C00190000 | 2024-04-25 10:32AM EDT | 190.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 1 | 46 | 129.69% |
| ACLS240517C00195000 | 2024-02-12 11:33AM EDT | 195.00 | 0.80 | 0.10 | 0.55 | 0.00 | - | 1 | 219 | 172.27% |
| ACLS240517C00200000 | 2024-03-13 9:30AM EDT | 200.00 | 0.36 | 0.00 | 0.00 | 0.00 | - | 1 | 87 | 50.00% |
| ACLS240517C00210000 | 2024-04-26 9:30AM EDT | 210.00 | 0.05 | 0.00 | 0.50 | 0.00 | - | 1 | 16 | 183.59% |
| ACLS240517C00220000 | 2024-03-21 3:41PM EDT | 220.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 6 | 11 | 206.84% |
| ACLS240517C00230000 | 2023-10-25 3:31PM EDT | 230.00 | 3.70 | 0.40 | 0.95 | 0.00 | - | 2 | 0 | 239.16% |
| ACLS240517C00240000 | 2024-02-08 10:33AM EDT | 240.00 | 0.15 | 0.00 | 2.25 | 0.00 | - | 2 | 14 | 273.93% |
| 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 | 182.03% |
| ACLS240517C00270000 | 2023-12-26 3:05PM EDT | 270.00 | 0.15 | 0.00 | 2.30 | 0.00 | - | 3 | 33 | 306.64% |
| ACLS240517C00280000 | 2023-11-02 2:51PM EDT | 280.00 | 0.55 | 0.00 | 0.75 | 0.00 | - | 2 | 5 | 264.84% |
| ACLS240517C00290000 | 2024-03-22 1:57PM EDT | 290.00 | 0.05 | 0.00 | 0.30 | 0.00 | - | 10 | 25 | 242.97% |
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 | 0.30 | 0.00 | - | 3 | 6 | 214.06% |
| ACLS240517P00060000 | 2024-01-17 2:52PM EDT | 60.00 | 0.15 | 0.00 | 2.25 | 0.00 | - | - | 2 | 276.17% |
| ACLS240517P00065000 | 2024-01-16 3:13PM EDT | 65.00 | 0.50 | 0.05 | 0.75 | 0.00 | - | - | 3 | 198.24% |
| ACLS240517P00070000 | 2024-04-22 1:43PM EDT | 70.00 | 0.20 | 0.00 | 0.70 | 0.00 | - | 6 | 16 | 170.90% |
| ACLS240517P00075000 | 2024-05-01 3:28PM EDT | 75.00 | 0.19 | 0.00 | 0.50 | 0.00 | - | 3 | 15 | 140.63% |
| ACLS240517P00080000 | 2024-05-06 3:11PM EDT | 80.00 | 0.09 | 0.00 | 0.05 | 0.00 | - | 11 | 103 | 87.50% |
| ACLS240517P00085000 | 2024-05-08 12:29PM EDT | 85.00 | 0.12 | 0.00 | 0.15 | 0.00 | - | 3 | 424 | 84.77% |
| ACLS240517P00090000 | 2024-05-09 1:07PM EDT | 90.00 | 0.09 | 0.05 | 0.10 | +0.04 | +80.00% | 2 | 410 | 69.73% |
| ACLS240517P00095000 | 2024-05-09 3:03PM EDT | 95.00 | 0.10 | 0.05 | 0.25 | -0.11 | -52.38% | 2 | 323 | 62.11% |
| ACLS240517P00100000 | 2024-05-09 10:10AM EDT | 100.00 | 0.30 | 0.10 | 0.25 | -0.04 | -11.76% | 4 | 628 | 51.86% |
| ACLS240517P00105000 | 2024-05-09 3:17PM EDT | 105.00 | 0.36 | 0.30 | 0.50 | -0.44 | -55.00% | 8 | 243 | 42.68% |
| ACLS240517P00110000 | 2024-05-09 10:52AM EDT | 110.00 | 1.75 | 1.15 | 1.45 | -1.45 | -45.31% | 7 | 216 | 38.70% |
| ACLS240517P00115000 | 2024-05-09 3:46PM EDT | 115.00 | 3.52 | 3.40 | 3.80 | -2.98 | -45.85% | 13 | 127 | 37.92% |
| ACLS240517P00120000 | 2024-05-09 11:08AM EDT | 120.00 | 7.78 | 6.00 | 7.70 | -0.32 | -3.95% | 2 | 77 | 41.53% |
| ACLS240517P00125000 | 2024-05-06 9:45AM EDT | 125.00 | 12.70 | 10.20 | 13.90 | 0.00 | - | 3 | 57 | 82.74% |
| ACLS240517P00130000 | 2024-03-28 9:46AM EDT | 130.00 | 19.97 | 25.10 | 28.90 | 0.00 | - | 15 | 33 | 227.61% |
| ACLS240517P00135000 | 2024-03-19 11:22AM EDT | 135.00 | 28.65 | 34.80 | 38.40 | 0.00 | - | 1 | 24 | 313.38% |
| ACLS240517P00140000 | 2024-02-09 1:13PM EDT | 140.00 | 20.40 | 27.70 | 31.30 | 0.00 | - | 4 | 20 | 142.53% |
| ACLS240517P00145000 | 2024-02-02 12:42PM EDT | 145.00 | 21.30 | 29.80 | 32.20 | 0.00 | - | 5 | 10 | 87.30% |
| ACLS240517P00150000 | 2024-04-17 1:52PM EDT | 150.00 | 45.70 | 34.90 | 38.70 | 0.00 | - | 32 | 0 | 150.78% |
| ACLS240517P00155000 | 2023-12-11 3:10PM EDT | 155.00 | 32.90 | 41.10 | 43.50 | 0.00 | - | 3 | 3 | 112.31% |
| 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.