Axcelis Technologies, Inc. (ACLS)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforJune 21, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ACLS240621C00050000 | 2024-05-16 9:38AM EDT | 50.00 | 64.20 | 61.40 | 64.30 | 0.00 | - | 3 | 2 | 183.40% |
| ACLS240621C00055000 | 2024-03-15 1:46PM EDT | 55.00 | 53.67 | 48.70 | 52.60 | 0.00 | - | - | 6 | 0.00% |
| ACLS240621C00060000 | 2024-05-10 9:30AM EDT | 60.00 | 54.20 | 50.40 | 53.60 | 0.00 | - | 1 | 1 | 183.69% |
| ACLS240621C00085000 | 2024-05-29 10:22AM EDT | 85.00 | 30.20 | 25.50 | 29.80 | 0.00 | - | 5 | 5 | 63.09% |
| ACLS240621C00090000 | 2024-05-29 10:37AM EDT | 90.00 | 24.45 | 20.50 | 24.60 | 0.00 | - | 5 | 24 | 99.56% |
| ACLS240621C00095000 | 2024-05-29 9:30AM EDT | 95.00 | 21.20 | 15.80 | 19.80 | 0.00 | - | 10 | 19 | 85.77% |
| ACLS240621C00100000 | 2024-05-31 1:55PM EDT | 100.00 | 11.30 | 12.90 | 15.40 | -3.25 | -22.34% | 1 | 63 | 59.84% |
| ACLS240621C00105000 | 2024-05-31 2:09PM EDT | 105.00 | 6.52 | 8.90 | 9.80 | -4.30 | -39.74% | 2 | 50 | 51.47% |
| ACLS240621C00110000 | 2024-05-31 2:46PM EDT | 110.00 | 5.00 | 5.80 | 6.20 | -2.85 | -36.31% | 25 | 170 | 46.74% |
| ACLS240621C00115000 | 2024-05-31 3:29PM EDT | 115.00 | 2.98 | 3.30 | 3.70 | -1.32 | -30.70% | 46 | 221 | 45.70% |
| ACLS240621C00120000 | 2024-05-31 2:14PM EDT | 120.00 | 1.40 | 1.70 | 2.05 | -1.13 | -44.66% | 95 | 451 | 45.36% |
| ACLS240621C00125000 | 2024-05-31 3:10PM EDT | 125.00 | 0.65 | 0.80 | 1.05 | -0.69 | -51.49% | 54 | 383 | 45.19% |
| ACLS240621C00130000 | 2024-05-31 3:23PM EDT | 130.00 | 0.35 | 0.30 | 0.50 | -0.20 | -36.36% | 6 | 197 | 45.12% |
| ACLS240621C00135000 | 2024-05-31 2:26PM EDT | 135.00 | 0.20 | 0.05 | 2.00 | -0.10 | -33.33% | 1 | 102 | 64.50% |
| ACLS240621C00140000 | 2024-05-23 1:55PM EDT | 140.00 | 0.17 | 0.00 | 2.20 | 0.00 | - | 1 | 79 | 74.61% |
| ACLS240621C00145000 | 2024-05-23 2:37PM EDT | 145.00 | 0.40 | 0.00 | 1.00 | 0.00 | - | 1 | 56 | 68.65% |
| ACLS240621C00150000 | 2024-05-21 11:33AM EDT | 150.00 | 0.15 | 0.00 | 1.00 | 0.00 | - | 10 | 107 | 75.59% |
| ACLS240621C00155000 | 2024-04-29 10:58AM EDT | 155.00 | 0.45 | 0.00 | 0.75 | 0.00 | - | 4 | 53 | 77.69% |
| ACLS240621C00160000 | 2024-05-28 12:35PM EDT | 160.00 | 0.05 | 0.00 | 2.15 | 0.00 | - | 1 | 23 | 104.05% |
| ACLS240621C00165000 | 2024-05-03 12:30PM EDT | 165.00 | 0.20 | 0.00 | 1.90 | 0.00 | - | 3 | 21 | 107.52% |
| ACLS240621C00170000 | 2024-05-02 3:04PM EDT | 170.00 | 0.25 | 0.00 | 2.15 | 0.00 | - | 1 | 25 | 116.80% |
| ACLS240621C00175000 | 2024-05-03 1:04PM EDT | 175.00 | 0.10 | 0.00 | 2.15 | 0.00 | - | 3 | 52 | 122.75% |
| ACLS240621C00180000 | 2024-03-07 10:49AM EDT | 180.00 | 1.15 | 0.00 | 1.45 | 0.00 | - | 1 | 86 | 118.46% |
| ACLS240621C00185000 | 2024-05-02 9:31AM EDT | 185.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 9 | 262 | 77.73% |
| ACLS240621C00190000 | 2024-03-19 1:57PM EDT | 190.00 | 0.30 | 0.00 | 1.40 | 0.00 | - | 1 | 258 | 127.88% |
| ACLS240621C00195000 | 2024-03-19 1:58PM EDT | 195.00 | 0.25 | 0.00 | 1.40 | 0.00 | - | 1 | 42 | 132.72% |
| ACLS240621C00200000 | 2024-05-02 9:40AM EDT | 200.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 322 | 359 | 88.28% |
| ACLS240621C00210000 | 2024-02-27 11:14AM EDT | 210.00 | 0.31 | 0.00 | 1.40 | 0.00 | - | 1 | 14 | 146.24% |
| ACLS240621C00220000 | 2023-12-14 12:42PM EDT | 220.00 | 1.85 | 0.10 | 5.00 | 0.00 | - | 1 | 26 | 201.69% |
| ACLS240621C00230000 | 2024-02-08 10:47AM EDT | 230.00 | 0.50 | 0.00 | 2.00 | 0.00 | - | 1 | 11 | 173.10% |
PutsforJune 21, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ACLS240621P00060000 | 2024-03-13 10:32AM EDT | 60.00 | 0.34 | 0.05 | 0.55 | 0.00 | - | - | 4 | 141.60% |
| ACLS240621P00065000 | 2024-04-22 9:30AM EDT | 65.00 | 0.55 | 0.00 | 0.00 | 0.00 | - | 1 | 10 | 50.00% |
| ACLS240621P00070000 | 2024-05-15 12:51PM EDT | 70.00 | 0.14 | 0.00 | 2.15 | 0.00 | - | 3 | 12 | 144.24% |
| ACLS240621P00075000 | 2024-05-23 2:40PM EDT | 75.00 | 0.18 | 0.00 | 0.40 | 0.00 | - | 10 | 46 | 90.04% |
| ACLS240621P00080000 | 2024-05-28 9:56AM EDT | 80.00 | 0.11 | 0.05 | 2.15 | 0.00 | - | 10 | 44 | 111.33% |
| ACLS240621P00085000 | 2024-05-20 9:53AM EDT | 85.00 | 0.15 | 0.00 | 0.65 | 0.00 | - | 1 | 51 | 71.78% |
| ACLS240621P00090000 | 2024-05-30 1:33PM EDT | 90.00 | 0.17 | 0.05 | 0.30 | 0.00 | - | 2 | 273 | 52.83% |
| ACLS240621P00095000 | 2024-05-31 10:43AM EDT | 95.00 | 0.42 | 0.20 | 0.40 | +0.17 | +68.00% | 3 | 145 | 49.95% |
| ACLS240621P00100000 | 2024-05-31 3:58PM EDT | 100.00 | 0.70 | 0.35 | 0.70 | +0.14 | +25.00% | 6 | 171 | 44.24% |
| ACLS240621P00105000 | 2024-05-31 2:47PM EDT | 105.00 | 2.00 | 1.35 | 1.65 | +0.74 | +58.73% | 17 | 390 | 43.58% |
| ACLS240621P00110000 | 2024-05-31 11:44AM EDT | 110.00 | 4.70 | 2.95 | 3.30 | +2.20 | +88.00% | 14 | 321 | 42.70% |
| ACLS240621P00115000 | 2024-05-30 1:33PM EDT | 115.00 | 4.70 | 5.40 | 5.90 | 0.00 | - | 16 | 142 | 42.73% |
| ACLS240621P00120000 | 2024-05-28 1:01PM EDT | 120.00 | 7.40 | 7.30 | 10.70 | 0.00 | - | 11 | 37 | 57.54% |
| ACLS240621P00125000 | 2024-05-30 1:46PM EDT | 125.00 | 11.50 | 11.30 | 14.20 | 0.00 | - | 2 | 46 | 53.96% |
| ACLS240621P00130000 | 2024-05-16 9:43AM EDT | 130.00 | 16.60 | 16.00 | 19.90 | 0.00 | - | 20 | 37 | 74.39% |
| ACLS240621P00135000 | 2024-04-26 10:24AM EDT | 135.00 | 33.12 | 22.10 | 25.80 | 0.00 | - | 1 | 36 | 71.51% |
| ACLS240621P00140000 | 2024-05-28 10:03AM EDT | 140.00 | 27.50 | 25.70 | 29.50 | 0.00 | - | 10 | 11 | 89.28% |
| ACLS240621P00150000 | 2024-02-09 10:30AM EDT | 150.00 | 30.60 | 37.60 | 40.80 | 0.00 | - | 2 | 2 | 101.61% |
| ACLS240621P00155000 | 2024-01-17 12:53PM EDT | 155.00 | 39.95 | 38.30 | 41.30 | 0.00 | - | 10 | 1 | 0.00% |
| ACLS240621P00160000 | 2024-03-12 11:26AM EDT | 160.00 | 49.51 | 52.80 | 55.40 | 0.00 | - | 1 | 0 | 183.47% |
| ACLS240621P00165000 | 2023-11-20 3:36PM EDT | 165.00 | 39.20 | 39.60 | 42.20 | 0.00 | - | - | 6 | 0.00% |
| ACLS240621P00170000 | 2023-11-06 4:34PM EDT | 170.00 | 45.90 | 48.90 | 51.20 | 0.00 | - | - | 1 | 0.00% |
© 2024 Yahoo. All rights reserved.