Axcelis Technologies, Inc. (ACLS)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor16 August 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ACLS240816C00060000 | 2024-03-01 11:15AM EDT | 60.00 | 57.95 | 51.70 | 55.00 | 0.00 | - | 1 | 1 | 64.31% |
| ACLS240816C00065000 | 2024-01-18 1:12PM EDT | 65.00 | 62.20 | 52.20 | 57.00 | 0.00 | - | 1 | 26 | 130.15% |
| ACLS240816C00075000 | 2024-03-27 3:58PM EDT | 75.00 | 40.40 | 30.90 | 32.20 | 0.00 | - | 1 | 10 | 0.00% |
| ACLS240816C00085000 | 2024-05-02 9:34AM EDT | 85.00 | 23.80 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| ACLS240816C00090000 | 2024-05-07 1:25PM EDT | 90.00 | 26.80 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| ACLS240816C00095000 | 2024-05-08 10:27AM EDT | 95.00 | 20.89 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ACLS240816C00100000 | 2024-05-08 2:51PM EDT | 100.00 | 17.70 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| ACLS240816C00105000 | 2024-05-09 2:31PM EDT | 105.00 | 15.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ACLS240816C00110000 | 2024-05-09 3:57PM EDT | 110.00 | 13.06 | 0.00 | 0.00 | 0.00 | - | 32 | 0 | 0.00% |
| ACLS240816C00115000 | 2024-05-09 1:12PM EDT | 115.00 | 10.30 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.78% |
| ACLS240816C00120000 | 2024-05-07 9:32AM EDT | 120.00 | 9.40 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 3.13% |
| ACLS240816C00125000 | 2024-05-09 9:35AM EDT | 125.00 | 6.46 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| ACLS240816C00130000 | 2024-05-06 3:41PM EDT | 130.00 | 5.78 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| ACLS240816C00135000 | 2024-05-09 2:37PM EDT | 135.00 | 4.15 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 6.25% |
| ACLS240816C00140000 | 2024-05-08 1:24PM EDT | 140.00 | 2.41 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| ACLS240816C00145000 | 2024-05-03 11:37AM EDT | 145.00 | 3.40 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| ACLS240816C00150000 | 2024-05-03 1:33PM EDT | 150.00 | 2.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| ACLS240816C00155000 | 2024-04-04 11:48AM EDT | 155.00 | 2.14 | 1.65 | 2.10 | 0.00 | - | 1 | 11 | 50.00% |
| ACLS240816C00160000 | 2024-05-03 9:45AM EDT | 160.00 | 1.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| ACLS240816C00165000 | 2024-05-06 9:37AM EDT | 165.00 | 1.00 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 12.50% |
| ACLS240816C00170000 | 2024-04-29 3:03PM EDT | 170.00 | 0.75 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| ACLS240816C00175000 | 2024-05-03 11:00AM EDT | 175.00 | 0.79 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| ACLS240816C00180000 | 2024-05-03 1:48PM EDT | 180.00 | 0.55 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| ACLS240816C00185000 | 2024-02-15 2:19PM EDT | 185.00 | 2.50 | 1.00 | 1.30 | 0.00 | - | 1 | 39 | 60.57% |
| ACLS240816C00190000 | 2024-03-08 2:26PM EDT | 190.00 | 1.55 | 0.15 | 1.75 | 0.00 | - | 10 | 297 | 60.52% |
| ACLS240816C00195000 | 2024-03-28 2:58PM EDT | 195.00 | 0.69 | 0.10 | 2.35 | 0.00 | - | 1 | 47 | 66.15% |
| ACLS240816C00200000 | 2024-03-25 2:21PM EDT | 200.00 | 0.65 | 0.05 | 0.50 | 0.00 | - | 10 | 626 | 52.54% |
| ACLS240816C00210000 | 2024-03-20 12:29PM EDT | 210.00 | 0.50 | 0.00 | 1.40 | 0.00 | - | 1 | 93 | 65.28% |
| ACLS240816C00220000 | 2024-01-19 11:34AM EDT | 220.00 | 2.00 | 0.70 | 0.95 | 0.00 | - | 14 | 20 | 71.07% |
| ACLS240816C00230000 | 2024-02-14 3:55PM EDT | 230.00 | 0.80 | 0.10 | 2.50 | 0.00 | - | 1 | 9 | 81.35% |
| ACLS240816C00240000 | 2024-03-07 11:00AM EDT | 240.00 | 0.45 | 0.00 | 1.40 | 0.00 | - | 3 | 48 | 75.88% |
| ACLS240816C00250000 | 2024-03-28 1:10PM EDT | 250.00 | 0.05 | 0.00 | 1.05 | 0.00 | - | 13 | 107 | 75.49% |
| ACLS240816C00260000 | 2023-12-18 1:59PM EDT | 260.00 | 1.25 | 0.00 | 2.85 | 0.00 | - | 1 | 8 | 93.12% |
| ACLS240816C00270000 | 2024-02-02 2:20PM EDT | 270.00 | 0.90 | 0.00 | 2.05 | 0.00 | - | 4 | 17 | 90.58% |
| ACLS240816C00280000 | 2024-01-04 10:42AM EDT | 280.00 | 0.70 | 0.00 | 2.65 | 0.00 | - | 1 | 100 | 97.80% |
| ACLS240816C00290000 | 2024-01-11 4:56PM EDT | 290.00 | 0.75 | 0.00 | 1.05 | 0.00 | - | 2 | 23 | 86.38% |
Putsfor16 August 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ACLS240816P00050000 | 2024-05-01 9:50AM EDT | 50.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| ACLS240816P00060000 | 2024-01-16 10:40AM EDT | 60.00 | 3.70 | 0.00 | 1.70 | 0.00 | - | 1 | 3 | 78.15% |
| ACLS240816P00065000 | 2024-04-10 9:30AM EDT | 65.00 | 0.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| ACLS240816P00070000 | 2024-04-04 3:01PM EDT | 70.00 | 1.38 | 0.25 | 1.90 | 0.00 | - | 1 | 30 | 65.28% |
| ACLS240816P00075000 | 2024-05-02 10:01AM EDT | 75.00 | 2.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| ACLS240816P00080000 | 2024-05-08 2:23PM EDT | 80.00 | 1.40 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| ACLS240816P00085000 | 2024-05-07 2:13PM EDT | 85.00 | 1.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| ACLS240816P00090000 | 2024-05-08 2:23PM EDT | 90.00 | 2.93 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| ACLS240816P00095000 | 2024-05-09 3:42PM EDT | 95.00 | 3.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| ACLS240816P00100000 | 2024-05-09 1:43PM EDT | 100.00 | 4.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| ACLS240816P00105000 | 2024-05-09 3:22PM EDT | 105.00 | 6.20 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 3.13% |
| ACLS240816P00110000 | 2024-05-08 10:33AM EDT | 110.00 | 9.80 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 1.56% |
| ACLS240816P00115000 | 2024-05-03 10:28AM EDT | 115.00 | 12.32 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| ACLS240816P00120000 | 2024-05-02 9:30AM EDT | 120.00 | 23.40 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| ACLS240816P00125000 | 2024-05-02 11:39AM EDT | 125.00 | 23.67 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| ACLS240816P00130000 | 2024-05-06 9:45AM EDT | 130.00 | 21.70 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| ACLS240816P00135000 | 2024-05-02 9:30AM EDT | 135.00 | 35.70 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| ACLS240816P00140000 | 2024-04-02 2:54PM EDT | 140.00 | 34.06 | 34.20 | 36.10 | 0.00 | - | 19 | 41 | 71.66% |
| ACLS240816P00145000 | 2024-02-15 12:43PM EDT | 145.00 | 30.49 | 37.90 | 41.10 | 0.00 | - | 5 | 5 | 73.55% |
| ACLS240816P00150000 | 2024-05-03 3:41PM EDT | 150.00 | 39.20 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| ACLS240816P00155000 | 2024-02-23 12:01PM EDT | 155.00 | 45.51 | 42.80 | 45.50 | 0.00 | - | 10 | 1 | 52.36% |
| ACLS240816P00160000 | 2024-01-24 4:16PM EDT | 160.00 | 29.10 | 49.00 | 52.70 | 0.00 | - | 5 | 6 | 66.94% |
| ACLS240816P00165000 | 2024-01-04 3:48PM EDT | 165.00 | 50.40 | 36.70 | 39.90 | 0.00 | - | 1 | 9 | 0.00% |
| ACLS240816P00170000 | 2023-10-13 9:59AM EDT | 170.00 | 29.95 | 43.80 | 45.90 | 0.00 | - | 1 | 4 | 0.00% |
| ACLS240816P00175000 | 2024-03-12 11:31AM EDT | 175.00 | 64.20 | 66.80 | 70.50 | 0.00 | - | 1 | 0 | 93.02% |
| ACLS240816P00180000 | 2023-10-13 9:59AM EDT | 180.00 | 36.70 | 51.80 | 54.00 | 0.00 | - | 2 | 2 | 0.00% |
| ACLS240816P00200000 | 2023-12-29 3:47PM EDT | 200.00 | 71.00 | 65.30 | 68.60 | 0.00 | - | 1 | 0 | 0.00% |
| ACLS240816P00220000 | 2023-10-03 3:16PM EDT | 220.00 | 67.95 | 91.80 | 94.20 | 0.00 | - | - | 3 | 0.00% |
© 2024 Yahoo. All rights reserved.