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 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| ACLS240920C00090000 | 2024-05-01 3:00PM EDT | 90.00 | 23.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ACLS240920C00095000 | 2024-05-03 9:57AM EDT | 95.00 | 24.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ACLS240920C00100000 | 2024-05-02 10:22AM EDT | 100.00 | 14.70 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| ACLS240920C00105000 | 2024-04-30 12:33PM EDT | 105.00 | 14.50 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| ACLS240920C00110000 | 2024-05-03 12:42PM EDT | 110.00 | 16.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| ACLS240920C00115000 | 2024-05-03 10:32AM EDT | 115.00 | 13.75 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.78% |
| ACLS240920C00120000 | 2024-05-09 1:08PM EDT | 120.00 | 10.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| ACLS240920C00125000 | 2024-05-03 3:43PM EDT | 125.00 | 9.09 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| ACLS240920C00130000 | 2024-05-09 3:50PM EDT | 130.00 | 7.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| ACLS240920C00135000 | 2024-05-02 12:52PM EDT | 135.00 | 4.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| ACLS240920C00140000 | 2024-05-09 9:50AM EDT | 140.00 | 4.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| ACLS240920C00145000 | 2024-05-03 12:12PM EDT | 145.00 | 4.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| ACLS240920C00150000 | 2024-05-03 10:37AM EDT | 150.00 | 3.80 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| ACLS240920C00155000 | 2024-05-08 1:24PM EDT | 155.00 | 2.14 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| ACLS240920C00160000 | 2024-04-22 10:10AM EDT | 160.00 | 1.00 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
| ACLS240920C00165000 | 2024-05-02 2:26PM EDT | 165.00 | 1.51 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| ACLS240920C00170000 | 2024-05-09 12:45PM EDT | 170.00 | 1.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| ACLS240920C00175000 | 2024-05-08 3:48PM EDT | 175.00 | 0.93 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| ACLS240920C00180000 | 2024-05-03 9:31AM EDT | 180.00 | 1.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| ACLS240920C00185000 | 2024-05-09 1:04PM EDT | 185.00 | 0.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| ACLS240920C00190000 | 2024-03-25 3:55PM EDT | 190.00 | 1.20 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 12.50% |
| ACLS240920C00195000 | 2024-03-04 3:22PM EDT | 195.00 | 2.15 | 0.60 | 0.90 | 0.00 | - | 1 | 1 | 51.54% |
| ACLS240920C00200000 | 2024-03-21 11:41AM EDT | 200.00 | 1.30 | 0.05 | 1.70 | 0.00 | - | 4 | 3 | 54.93% |
| ACLS240920C00210000 | 2024-02-09 1:02PM EDT | 210.00 | 2.60 | 0.80 | 2.00 | 0.00 | - | - | 1 | 64.21% |
Putsfor20 September 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ACLS240920P00060000 | 2024-02-12 4:55PM EDT | 60.00 | 1.98 | 0.05 | 2.60 | 0.00 | - | - | 1 | 74.44% |
| ACLS240920P00065000 | 2024-04-19 2:39PM EDT | 65.00 | 1.85 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 25.00% |
| ACLS240920P00070000 | 2024-05-03 12:05PM EDT | 70.00 | 1.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| ACLS240920P00075000 | 2024-04-23 3:11PM EDT | 75.00 | 3.32 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 12.50% |
| ACLS240920P00080000 | 2024-05-06 2:10PM EDT | 80.00 | 1.93 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| ACLS240920P00085000 | 2024-05-08 2:30PM EDT | 85.00 | 2.87 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| ACLS240920P00090000 | 2024-05-09 11:45AM EDT | 90.00 | 3.50 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 6.25% |
| ACLS240920P00095000 | 2024-05-08 9:36AM EDT | 95.00 | 5.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| ACLS240920P00100000 | 2024-05-07 10:39AM EDT | 100.00 | 6.34 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 6.25% |
| ACLS240920P00105000 | 2024-04-25 1:49PM EDT | 105.00 | 14.80 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| ACLS240920P00110000 | 2024-05-06 3:55PM EDT | 110.00 | 10.30 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 1.56% |
| ACLS240920P00115000 | 2024-04-26 10:32AM EDT | 115.00 | 19.70 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| ACLS240920P00120000 | 2024-05-03 1:41PM EDT | 120.00 | 16.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ACLS240920P00125000 | 2024-02-21 3:25PM EDT | 125.00 | 25.00 | 20.70 | 21.50 | 0.00 | - | 2 | 24 | 50.06% |
| ACLS240920P00130000 | 2024-01-22 11:13AM EDT | 130.00 | 15.50 | 27.60 | 29.40 | 0.00 | - | - | 1 | 64.59% |
| ACLS240920P00135000 | 2024-05-06 10:53AM EDT | 135.00 | 26.28 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ACLS240920P00145000 | 2024-05-02 9:30AM EDT | 145.00 | 45.30 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| ACLS240920P00150000 | 2024-02-15 12:43PM EDT | 150.00 | 35.17 | 42.20 | 46.00 | 0.00 | - | 5 | 5 | 65.50% |
© 2024 Yahoo. All rights reserved.