ACM Research, Inc. (ACMR)
NasdaqGM - NasdaqGM 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ACMR240517C00002500 | 2024-04-24 11:04AM EDT | 2.50 | 24.50 | 20.90 | 23.20 | 0.00 | - | - | 2 | 3,868.75% |
| ACMR240517C00005000 | 2024-02-28 10:49AM EDT | 5.00 | 25.30 | 22.50 | 26.50 | 0.00 | - | 5 | 5 | 0.00% |
| ACMR240517C00007500 | 2024-05-15 12:47PM EDT | 7.50 | 15.40 | 16.20 | 16.40 | 0.00 | - | 3 | 128 | 50.00% |
| ACMR240517C00010000 | 2024-05-13 12:47PM EDT | 10.00 | 12.80 | 13.60 | 15.90 | 0.00 | - | 1 | 16 | 1,599.22% |
| ACMR240517C00012500 | 2024-05-17 9:59AM EDT | 12.50 | 12.31 | 11.20 | 11.40 | -7.09 | -36.55% | 11 | 38 | 50.00% |
| ACMR240517C00015000 | 2024-05-16 3:09PM EDT | 15.00 | 9.70 | 8.70 | 10.90 | 0.00 | - | 8 | 175 | 997.66% |
| ACMR240517C00017500 | 2024-05-16 9:52AM EDT | 17.50 | 6.33 | 6.20 | 6.40 | -0.85 | -11.84% | 2 | 516 | 50.00% |
| ACMR240517C00018000 | 2024-05-16 9:51AM EDT | 18.00 | 6.40 | 5.40 | 7.60 | 0.00 | - | 1 | 1 | 613.28% |
| ACMR240517C00019000 | 2024-05-15 11:34AM EDT | 19.00 | 3.60 | 4.60 | 6.40 | 0.00 | - | 1 | 0 | 532.81% |
| ACMR240517C00020000 | 2024-05-17 3:04PM EDT | 20.00 | 4.03 | 3.70 | 5.90 | -0.57 | -12.39% | 12 | 881 | 537.50% |
| ACMR240517C00021000 | 2024-05-16 10:55AM EDT | 21.00 | 3.60 | 1.65 | 4.80 | 0.00 | - | 1 | 1 | 300.39% |
| ACMR240517C00022000 | 2024-05-15 2:42PM EDT | 22.00 | 1.70 | 1.95 | 4.70 | 0.00 | - | 36 | 21 | 485.55% |
| ACMR240517C00022500 | 2024-05-17 3:31PM EDT | 22.50 | 1.35 | 0.25 | 1.40 | -0.65 | -32.50% | 9 | 1,667 | 104.69% |
| ACMR240517C00023000 | 2024-05-17 3:35PM EDT | 23.00 | 0.83 | 0.15 | 1.15 | -0.97 | -53.89% | 11 | 246 | 138.28% |
| ACMR240517C00023500 | 2024-05-17 2:46PM EDT | 23.50 | 0.37 | 0.00 | 1.00 | -0.75 | -66.96% | 1 | 165 | 66.41% |
| ACMR240517C00024000 | 2024-05-17 2:52PM EDT | 24.00 | 0.10 | 0.00 | 0.05 | -0.55 | -84.62% | 34 | 223 | 25.00% |
| ACMR240517C00024500 | 2024-05-17 1:43PM EDT | 24.50 | 0.08 | 0.00 | 0.15 | -0.35 | -81.40% | 14 | 52 | 60.55% |
| ACMR240517C00025000 | 2024-05-17 1:43PM EDT | 25.00 | 0.03 | 0.00 | 0.05 | -0.07 | -70.00% | 12 | 1,945 | 64.06% |
| ACMR240517C00025500 | 2024-05-17 2:18PM EDT | 25.50 | 0.03 | 0.00 | 0.05 | -0.12 | -80.00% | 1 | 90 | 82.81% |
| ACMR240517C00026000 | 2024-05-16 10:02AM EDT | 26.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | 8 | 147 | 100.00% |
| ACMR240517C00026500 | 2024-05-10 1:42PM EDT | 26.50 | 0.05 | 0.00 | 0.60 | 0.00 | - | 10 | 18 | 228.13% |
| ACMR240517C00027000 | 2024-05-13 12:12PM EDT | 27.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 30 | 260 | 134.38% |
| ACMR240517C00027500 | 2024-05-14 2:06PM EDT | 27.50 | 0.01 | 0.00 | 0.05 | 0.00 | - | 20 | 27 | 150.00% |
| ACMR240517C00028000 | 2024-05-17 3:49PM EDT | 28.00 | 0.05 | 0.00 | 0.35 | 0.00 | - | 3 | 320 | 250.78% |
| ACMR240517C00028500 | 2024-05-14 3:46PM EDT | 28.50 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 31 | 178.13% |
| ACMR240517C00029000 | 2024-05-10 2:33PM EDT | 29.00 | 0.40 | 0.00 | 0.60 | 0.00 | - | 3 | 5 | 335.16% |
| ACMR240517C00029500 | 2024-05-16 11:38AM EDT | 29.50 | 0.01 | 0.00 | 0.60 | 0.00 | - | 2 | 6 | 354.69% |
| ACMR240517C00030000 | 2024-05-16 2:57PM EDT | 30.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 3 | 2,261 | 218.75% |
| ACMR240517C00030500 | 2024-05-17 1:35PM EDT | 30.50 | 0.01 | 0.00 | 0.60 | -0.03 | -75.00% | 3 | 11 | 390.63% |
| ACMR240517C00031000 | 2024-04-26 10:47AM EDT | 31.00 | 0.70 | 0.00 | 0.60 | 0.00 | - | 2 | 2 | 407.81% |
| ACMR240517C00032000 | 2024-05-08 11:27AM EDT | 32.00 | 0.12 | 0.00 | 0.10 | 0.00 | - | 1 | 36 | 300.00% |
| ACMR240517C00033000 | 2024-05-09 2:20PM EDT | 33.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 73 | 718 | 293.75% |
| ACMR240517C00034000 | 2024-05-16 12:25PM EDT | 34.00 | 0.10 | 0.00 | 0.60 | 0.00 | - | 2 | 2 | 502.34% |
| ACMR240517C00035000 | 2024-05-17 3:12PM EDT | 35.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 3 | 1,032 | 334.38% |
| ACMR240517C00040000 | 2024-05-14 11:53AM EDT | 40.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 661 | 431.25% |
| ACMR240517C00045000 | 2024-05-09 1:07PM EDT | 45.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 15 | 264 | 512.50% |
Putsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ACMR240517P00005000 | 2023-11-07 10:40AM EDT | 5.00 | 0.12 | 0.00 | 0.75 | 0.00 | - | 10 | 20 | 2,093.75% |
| ACMR240517P00007500 | 2024-02-29 10:42AM EDT | 7.50 | 0.09 | 0.00 | 0.50 | 0.00 | - | 10 | 58 | 1,428.13% |
| ACMR240517P00010000 | 2024-04-25 3:46PM EDT | 10.00 | 0.10 | 0.00 | 0.60 | 0.00 | - | 12 | 118 | 1,148.44% |
| ACMR240517P00012500 | 2024-04-25 10:49AM EDT | 12.50 | 0.06 | 0.00 | 0.60 | 0.00 | - | 10 | 123 | 889.06% |
| ACMR240517P00015000 | 2024-05-17 2:32PM EDT | 15.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | 2 | 190 | 462.50% |
| ACMR240517P00017500 | 2024-05-13 2:46PM EDT | 17.50 | 0.04 | 0.00 | 0.60 | 0.00 | - | 5 | 363 | 493.75% |
| ACMR240517P00018000 | 2024-05-08 3:48PM EDT | 18.00 | 0.06 | 0.00 | 0.60 | 0.00 | - | - | 114 | 459.38% |
| ACMR240517P00020000 | 2024-05-13 2:11PM EDT | 20.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 20 | 369 | 178.13% |
| ACMR240517P00021000 | 2024-05-13 11:31AM EDT | 21.00 | 0.12 | 0.00 | 0.65 | 0.00 | - | 7 | 7 | 269.92% |
| ACMR240517P00022000 | 2024-05-15 12:50PM EDT | 22.00 | 0.15 | 0.00 | 0.30 | 0.00 | - | 13 | 68 | 150.00% |
| ACMR240517P00022500 | 2024-05-16 9:59AM EDT | 22.50 | 0.13 | 0.00 | 0.05 | 0.00 | - | 8 | 1,571 | 71.88% |
| ACMR240517P00023000 | 2024-05-15 12:49PM EDT | 23.00 | 0.40 | 0.00 | 0.60 | 0.00 | - | 137 | 96 | 126.95% |
| ACMR240517P00023500 | 2024-05-16 10:10AM EDT | 23.50 | 0.10 | 0.00 | 0.05 | 0.00 | - | 7 | 25 | 31.64% |
| ACMR240517P00024000 | 2024-05-17 3:22PM EDT | 24.00 | 0.10 | 0.00 | 2.35 | 0.00 | - | 21 | 53 | 214.84% |
| ACMR240517P00024500 | 2024-05-17 3:16PM EDT | 24.50 | 0.55 | 0.45 | 0.80 | +0.20 | +57.14% | 6 | 225 | 67.97% |
| ACMR240517P00025000 | 2024-05-17 3:58PM EDT | 25.00 | 1.25 | 0.15 | 2.20 | +0.60 | +92.31% | 256 | 1,129 | 299.61% |
| ACMR240517P00025500 | 2024-05-17 2:13PM EDT | 25.50 | 1.50 | 1.45 | 3.90 | +0.95 | +172.73% | 2 | 31 | 328.91% |
| ACMR240517P00026000 | 2024-05-17 3:07PM EDT | 26.00 | 2.18 | 1.15 | 2.30 | -0.37 | -14.51% | 112 | 121 | 139.84% |
| ACMR240517P00026500 | 2024-05-17 3:09PM EDT | 26.50 | 2.65 | 0.80 | 3.70 | -0.55 | -17.19% | 20 | 20 | 396.48% |
| ACMR240517P00027000 | 2024-05-15 3:44PM EDT | 27.00 | 2.10 | 1.30 | 3.30 | -1.20 | -36.36% | 1 | 109 | 179.69% |
| ACMR240517P00027500 | 2024-05-17 3:06PM EDT | 27.50 | 3.63 | 2.30 | 5.80 | +1.18 | +48.16% | 24 | 24 | 289.06% |
| ACMR240517P00028000 | 2024-05-15 3:04PM EDT | 28.00 | 4.50 | 4.00 | 4.30 | 0.00 | - | 87 | 63 | 217.19% |
| ACMR240517P00028500 | 2024-05-15 3:10PM EDT | 28.50 | 4.80 | 4.30 | 4.80 | 0.00 | - | 54 | 6 | 234.38% |
| ACMR240517P00029000 | 2024-05-15 3:13PM EDT | 29.00 | 5.30 | 3.00 | 5.30 | 0.00 | - | 18 | 12 | 250.78% |
| ACMR240517P00029500 | 2024-05-15 3:27PM EDT | 29.50 | 5.70 | 5.30 | 5.80 | 0.00 | - | 2 | 6 | 267.19% |
| ACMR240517P00030000 | 2024-05-17 1:47PM EDT | 30.00 | 5.93 | 5.90 | 6.30 | +0.63 | +11.89% | 2 | 227 | 282.81% |
| ACMR240517P00030500 | 2024-05-15 3:27PM EDT | 30.50 | 6.70 | 6.20 | 7.30 | 0.00 | - | 2 | 3 | 260.94% |
| ACMR240517P00035000 | 2024-05-15 3:04PM EDT | 35.00 | 11.20 | 9.00 | 11.30 | 0.00 | - | 89 | 0 | 418.75% |
| ACMR240517P00040000 | 2024-04-03 3:02PM EDT | 40.00 | 9.70 | 11.30 | 14.00 | 0.00 | - | 30 | 1 | 0.00% |
| ACMR240517P00045000 | 2024-03-04 11:21AM EDT | 45.00 | 15.00 | 11.70 | 15.40 | 0.00 | - | 3 | 3 | 0.00% |
© 2024 Yahoo. All rights reserved.