Axcelis Technologies, Inc. (ACLS)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor20 December 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ACLS241220C00060000 | 2024-03-11 10:57AM EDT | 60.00 | 57.10 | 48.80 | 51.30 | 0.00 | - | 1 | 2 | 0.00% |
| ACLS241220C00065000 | 2024-03-18 10:43AM EDT | 65.00 | 50.49 | 40.80 | 44.20 | 0.00 | - | 1 | 1 | 0.00% |
| ACLS241220C00070000 | 2024-04-19 10:16AM EDT | 70.00 | 35.10 | 45.40 | 49.50 | 0.00 | - | 2 | 2 | 66.43% |
| ACLS241220C00080000 | 2024-04-09 3:43PM EDT | 80.00 | 36.90 | 38.20 | 40.10 | 0.00 | - | - | 1 | 60.72% |
| ACLS241220C00085000 | 2024-04-18 12:23PM EDT | 85.00 | 26.56 | 34.40 | 36.00 | 0.00 | - | 1 | 2 | 58.17% |
| ACLS241220C00090000 | 2024-05-02 10:13AM EDT | 90.00 | 23.45 | 31.20 | 32.30 | 0.00 | - | 20 | 17 | 57.07% |
| ACLS241220C00095000 | 2024-05-06 1:43PM EDT | 95.00 | 28.68 | 27.80 | 28.90 | 0.00 | - | 2 | 60 | 55.51% |
| ACLS241220C00100000 | 2024-05-03 10:04AM EDT | 100.00 | 25.00 | 24.80 | 25.80 | 0.00 | - | 1 | 11 | 54.52% |
| ACLS241220C00105000 | 2024-05-07 9:31AM EDT | 105.00 | 22.30 | 22.10 | 22.80 | 0.00 | - | 2 | 25 | 53.55% |
| ACLS241220C00110000 | 2024-05-09 9:47AM EDT | 110.00 | 18.69 | 19.50 | 20.20 | +0.89 | +5.00% | 2 | 61 | 52.73% |
| ACLS241220C00115000 | 2024-05-09 9:47AM EDT | 115.00 | 16.54 | 17.20 | 17.80 | +0.43 | +2.67% | 1 | 93 | 52.05% |
| ACLS241220C00120000 | 2024-05-09 2:39PM EDT | 120.00 | 15.60 | 14.40 | 15.60 | +1.95 | +14.29% | 5 | 48 | 50.39% |
| ACLS241220C00125000 | 2024-05-09 1:32PM EDT | 125.00 | 13.00 | 12.90 | 13.70 | -1.13 | -8.00% | 10 | 171 | 50.45% |
| ACLS241220C00130000 | 2024-05-03 9:30AM EDT | 130.00 | 11.00 | 11.00 | 12.00 | 0.00 | - | 1 | 57 | 51.14% |
| ACLS241220C00135000 | 2024-05-08 9:30AM EDT | 135.00 | 8.90 | 9.40 | 10.50 | 0.00 | - | 1 | 24 | 50.79% |
| ACLS241220C00140000 | 2024-05-06 11:09AM EDT | 140.00 | 9.29 | 8.60 | 9.10 | 0.00 | - | 2 | 47 | 50.26% |
| ACLS241220C00145000 | 2024-05-03 9:52AM EDT | 145.00 | 7.82 | 5.90 | 8.00 | 0.00 | - | 5 | 51 | 50.21% |
| ACLS241220C00150000 | 2024-05-03 10:32AM EDT | 150.00 | 7.40 | 5.30 | 6.90 | 0.00 | - | 1 | 26 | 49.75% |
| ACLS241220C00155000 | 2024-05-03 9:52AM EDT | 155.00 | 5.90 | 5.60 | 6.00 | 0.00 | - | 2 | 4 | 49.55% |
| ACLS241220C00160000 | 2024-05-08 10:08AM EDT | 160.00 | 4.49 | 4.80 | 5.40 | 0.00 | - | 1 | 117 | 50.05% |
| ACLS241220C00165000 | 2024-05-03 10:42AM EDT | 165.00 | 5.10 | 4.10 | 4.60 | 0.00 | - | 5 | 13 | 49.50% |
| ACLS241220C00170000 | 2024-05-03 10:48AM EDT | 170.00 | 4.50 | 2.70 | 4.00 | 0.00 | - | 10 | 7 | 49.38% |
| ACLS241220C00175000 | 2024-04-22 10:08AM EDT | 175.00 | 1.80 | 2.35 | 3.60 | 0.00 | - | 5 | 20 | 49.81% |
| ACLS241220C00180000 | 2024-05-03 10:04AM EDT | 180.00 | 2.80 | 2.60 | 3.00 | 0.00 | - | 1 | 5 | 49.07% |
| ACLS241220C00185000 | 2024-05-02 10:42AM EDT | 185.00 | 1.78 | 1.70 | 2.60 | 0.00 | - | 3 | 3 | 48.96% |
| ACLS241220C00190000 | 2024-05-09 3:57PM EDT | 190.00 | 2.05 | 1.95 | 2.25 | -0.50 | -19.61% | 1 | 38 | 48.84% |
| ACLS241220C00195000 | 2024-04-30 2:19PM EDT | 195.00 | 1.85 | 0.40 | 1.95 | 0.00 | - | 11 | 11 | 48.76% |
| ACLS241220C00200000 | 2024-05-08 10:21AM EDT | 200.00 | 1.39 | 1.40 | 1.75 | 0.00 | - | 1 | 47 | 49.07% |
Putsfor20 December 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ACLS241220P00050000 | 2024-05-03 10:07AM EDT | 50.00 | 1.00 | 0.05 | 2.55 | 0.00 | - | 1 | 3 | 71.02% |
| ACLS241220P00055000 | 2024-04-19 2:37PM EDT | 55.00 | 1.75 | 0.05 | 2.75 | 0.00 | - | 2 | 6 | 64.94% |
| ACLS241220P00060000 | 2024-05-08 3:07PM EDT | 60.00 | 1.06 | 0.05 | 1.40 | 0.00 | - | 2 | 32 | 50.10% |
| ACLS241220P00065000 | 2024-05-09 12:26PM EDT | 65.00 | 1.45 | 1.20 | 1.55 | -0.17 | -10.49% | 4 | 23 | 51.82% |
| ACLS241220P00070000 | 2024-05-09 10:47AM EDT | 70.00 | 2.08 | 1.75 | 2.10 | -0.17 | -7.56% | 5 | 76 | 50.56% |
| ACLS241220P00075000 | 2024-05-09 2:12PM EDT | 75.00 | 2.50 | 1.80 | 2.80 | -1.10 | -30.56% | 10 | 11 | 50.44% |
| ACLS241220P00080000 | 2024-05-07 9:44AM EDT | 80.00 | 3.64 | 3.30 | 3.60 | 0.00 | - | 7 | 29 | 48.79% |
| ACLS241220P00085000 | 2024-04-30 3:13PM EDT | 85.00 | 7.60 | 3.30 | 4.90 | 0.00 | - | 11 | 21 | 48.70% |
| ACLS241220P00090000 | 2024-05-09 10:45AM EDT | 90.00 | 6.20 | 5.60 | 6.10 | -0.40 | -6.06% | 1 | 54 | 47.23% |
| ACLS241220P00095000 | 2024-04-26 10:22AM EDT | 95.00 | 11.44 | 7.10 | 7.70 | 0.00 | - | 10 | 74 | 46.51% |
| ACLS241220P00100000 | 2024-05-03 1:12PM EDT | 100.00 | 10.18 | 8.90 | 9.60 | 0.00 | - | 1 | 57 | 46.00% |
| ACLS241220P00105000 | 2024-05-06 10:00AM EDT | 105.00 | 11.70 | 9.20 | 11.80 | 0.00 | - | 6 | 16 | 45.63% |
| ACLS241220P00110000 | 2024-05-08 11:05AM EDT | 110.00 | 14.80 | 11.60 | 13.70 | 0.00 | - | 10 | 71 | 43.66% |
| ACLS241220P00115000 | 2024-05-02 9:31AM EDT | 115.00 | 22.83 | 15.60 | 16.30 | 0.00 | - | 1 | 9 | 43.05% |
| ACLS241220P00120000 | 2024-05-09 12:50PM EDT | 120.00 | 19.00 | 18.40 | 19.10 | -1.55 | -7.54% | 2 | 12 | 42.33% |
| ACLS241220P00125000 | 2024-04-05 3:53PM EDT | 125.00 | 28.32 | 22.70 | 24.40 | 0.00 | - | 1 | 12 | 48.04% |
| ACLS241220P00130000 | 2024-05-06 10:53AM EDT | 130.00 | 25.88 | 24.60 | 25.40 | 0.00 | - | 1 | 2 | 40.88% |
| ACLS241220P00135000 | 2024-05-03 10:36AM EDT | 135.00 | 29.50 | 28.00 | 29.00 | 0.00 | - | 20 | 2 | 40.52% |
| ACLS241220P00140000 | 2024-04-04 2:34PM EDT | 140.00 | 37.47 | 32.10 | 35.40 | 0.00 | - | 1 | 1 | 48.30% |
| ACLS241220P00155000 | 2024-02-23 12:01PM EDT | 155.00 | 47.45 | 45.20 | 48.30 | 0.00 | - | 10 | 10 | 50.73% |
© 2024 Yahoo. All rights reserved.