ACM Research, Inc. (ACMR)
NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor24 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ACMR240524C00016000 | 2024-05-15 11:35AM EDT | 16.00 | 6.60 | 7.30 | 9.00 | 0.00 | - | - | 0 | 401.95% |
| ACMR240524C00017500 | 2024-05-15 9:39AM EDT | 17.50 | 5.71 | 4.60 | 7.90 | 0.00 | - | 1 | 1 | 260.55% |
| ACMR240524C00019000 | 2024-04-30 9:31AM EDT | 19.00 | 7.80 | 4.30 | 6.40 | 0.00 | - | 1 | 0 | 299.61% |
| ACMR240524C00021000 | 2024-05-10 12:35PM EDT | 21.00 | 3.00 | 2.30 | 2.55 | 0.00 | - | - | 5 | 78.52% |
| ACMR240524C00022000 | 2024-05-20 9:58AM EDT | 22.00 | 1.82 | 1.50 | 1.60 | +0.62 | +51.67% | 3 | 6 | 71.88% |
| ACMR240524C00022500 | 2024-05-20 1:22PM EDT | 22.50 | 1.10 | 1.10 | 1.25 | -0.50 | -31.25% | 6 | 3 | 70.31% |
| ACMR240524C00023000 | 2024-05-20 3:18PM EDT | 23.00 | 0.80 | 0.80 | 0.90 | -0.68 | -45.95% | 7 | 42 | 68.95% |
| ACMR240524C00023500 | 2024-05-20 3:59PM EDT | 23.50 | 0.60 | 0.50 | 0.65 | -0.33 | -35.48% | 34 | 0 | 66.60% |
| ACMR240524C00024000 | 2024-05-20 12:42PM EDT | 24.00 | 0.41 | 0.35 | 0.45 | -0.26 | -38.81% | 67 | 0 | 68.75% |
| ACMR240524C00024500 | 2024-05-20 2:33PM EDT | 24.50 | 0.20 | 0.20 | 0.30 | -0.25 | -55.56% | 215 | 5 | 67.97% |
| ACMR240524C00025000 | 2024-05-20 2:36PM EDT | 25.00 | 0.10 | 0.10 | 0.20 | -0.25 | -71.43% | 24 | 81 | 67.58% |
| ACMR240524C00025500 | 2024-05-20 3:49PM EDT | 25.50 | 0.10 | 0.05 | 0.15 | -0.20 | -66.67% | 24 | 0 | 70.31% |
| ACMR240524C00026000 | 2024-05-20 9:47AM EDT | 26.00 | 0.11 | 0.05 | 0.10 | -0.07 | -38.89% | 13 | 35 | 75.00% |
| ACMR240524C00026500 | 2024-05-17 2:18PM EDT | 26.50 | 0.19 | 0.05 | 0.20 | 0.00 | - | 2 | 0 | 96.48% |
| ACMR240524C00027000 | 2024-05-20 1:07PM EDT | 27.00 | 0.05 | 0.00 | 0.20 | -0.10 | -66.67% | 4 | 15 | 100.39% |
| ACMR240524C00027500 | 2024-05-16 12:20PM EDT | 27.50 | 0.05 | 0.00 | 0.35 | -0.10 | -66.67% | 1 | 0 | 126.95% |
| ACMR240524C00028000 | 2024-05-16 9:48AM EDT | 28.00 | 0.15 | 0.00 | 0.65 | 0.00 | - | 2 | 8 | 164.06% |
| ACMR240524C00028500 | 2024-05-20 9:40AM EDT | 28.50 | 0.05 | 0.00 | 0.10 | -0.10 | -66.67% | 155 | 0 | 110.16% |
| ACMR240524C00029000 | 2024-05-08 10:21AM EDT | 29.00 | 0.90 | 0.00 | 0.65 | 0.00 | - | 2 | 3 | 183.98% |
| ACMR240524C00030000 | 2024-05-09 12:26PM EDT | 30.00 | 0.26 | 0.00 | 0.65 | 0.00 | - | 5 | 0 | 202.73% |
| ACMR240524C00031000 | 2024-05-16 1:25PM EDT | 31.00 | 0.10 | 0.00 | 0.65 | 0.00 | - | 24 | 13 | 220.31% |
| ACMR240524C00032000 | 2024-05-08 3:55PM EDT | 32.00 | 0.13 | 0.00 | 0.65 | 0.00 | - | - | 12 | 236.72% |
| ACMR240524C00033000 | 2024-05-17 1:45PM EDT | 33.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 28 | 0 | 153.13% |
| ACMR240524C00034000 | 2024-05-15 10:05AM EDT | 34.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | - | 18 | 165.63% |
| ACMR240524C00035000 | 2024-05-16 11:53AM EDT | 35.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 14 | 17 | 175.00% |
Putsfor24 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ACMR240524P00016000 | 2024-05-14 10:40AM EDT | 16.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | - | 13 | 195.31% |
| ACMR240524P00017000 | 2024-05-09 11:01AM EDT | 17.00 | 0.06 | 0.00 | 0.65 | 0.00 | - | 46 | 46 | 260.16% |
| ACMR240524P00020000 | 2024-05-20 12:15PM EDT | 20.00 | 0.05 | 0.05 | 0.15 | 0.00 | - | 91 | 24 | 108.98% |
| ACMR240524P00021000 | 2024-05-17 3:12PM EDT | 21.00 | 0.07 | 0.05 | 0.15 | 0.00 | - | 4 | 15 | 82.03% |
| ACMR240524P00022000 | 2024-05-20 1:45PM EDT | 22.00 | 0.18 | 0.15 | 0.25 | +0.13 | +260.00% | 29 | 43 | 70.31% |
| ACMR240524P00022500 | 2024-05-20 3:57PM EDT | 22.50 | 0.29 | 0.25 | 0.35 | +0.05 | +20.83% | 64 | 139 | 66.21% |
| ACMR240524P00023000 | 2024-05-20 12:30PM EDT | 23.00 | 0.40 | 0.45 | 0.55 | +0.15 | +60.00% | 72 | 28 | 67.77% |
| ACMR240524P00023500 | 2024-05-20 2:29PM EDT | 23.50 | 0.80 | 0.60 | 0.80 | +0.22 | +37.93% | 122 | 49 | 63.09% |
| ACMR240524P00024000 | 2024-05-20 3:24PM EDT | 24.00 | 1.00 | 0.95 | 1.10 | +0.30 | +42.86% | 4 | 65 | 64.84% |
| ACMR240524P00024500 | 2024-05-17 3:14PM EDT | 24.50 | 1.10 | 1.30 | 1.45 | 0.00 | - | 3 | 41 | 63.28% |
| ACMR240524P00025000 | 2024-05-20 12:12PM EDT | 25.00 | 1.60 | 1.75 | 1.85 | +0.28 | +21.21% | 6 | 44 | 66.02% |
| ACMR240524P00025500 | 2024-05-20 3:24PM EDT | 25.50 | 2.20 | 2.15 | 2.45 | +1.20 | +120.00% | 3 | 5 | 77.73% |
| ACMR240524P00026000 | 2024-05-17 10:36AM EDT | 26.00 | 1.55 | 0.65 | 4.60 | 0.00 | - | 1 | 13 | 301.37% |
| ACMR240524P00026500 | 2024-05-17 3:16PM EDT | 26.50 | 2.66 | 1.55 | 3.30 | 0.00 | - | 1 | 32 | 99.61% |
| ACMR240524P00027000 | 2024-05-09 11:11AM EDT | 27.00 | 1.85 | 3.10 | 5.70 | 0.00 | - | 12 | 12 | 198.24% |
| ACMR240524P00027500 | 2024-05-10 11:15AM EDT | 27.50 | 3.60 | 3.60 | 6.10 | 0.00 | - | 8 | 6 | 204.69% |
| ACMR240524P00029000 | 2024-05-13 12:58PM EDT | 29.00 | 6.70 | 4.10 | 7.60 | 0.00 | - | 5 | 5 | 157.81% |
| ACMR240524P00030000 | 2024-05-17 11:50AM EDT | 30.00 | 5.82 | 6.50 | 8.80 | 0.00 | - | 1 | 0 | 299.61% |
© 2024 Yahoo. All rights reserved.