Axcelis Technologies, Inc. (ACLS)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforMay 17, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ACLS240517C00055000 | 2024-04-22 12:02PM EDT | 55.00 | 40.78 | 54.60 | 58.80 | 0.00 | - | 2 | 2 | 176.17% |
| ACLS240517C00060000 | 2024-04-17 12:24PM EDT | 60.00 | 42.15 | 49.60 | 53.80 | 0.00 | - | 1 | 0 | 156.64% |
| ACLS240517C00070000 | 2024-03-08 11:18AM EDT | 70.00 | 47.90 | 33.60 | 37.50 | 0.00 | - | 3 | 0 | 0.00% |
| ACLS240517C00080000 | 2024-03-26 10:35AM EDT | 80.00 | 30.00 | 18.20 | 21.30 | 0.00 | - | 1 | 1 | 0.00% |
| ACLS240517C00085000 | 2024-05-01 3:27PM EDT | 85.00 | 20.20 | 24.80 | 28.70 | 0.00 | - | 1 | 4 | 79.49% |
| ACLS240517C00090000 | 2024-05-02 2:23PM EDT | 90.00 | 18.00 | 19.80 | 23.80 | 0.00 | - | 1 | 2 | 67.58% |
| ACLS240517C00095000 | 2024-05-03 9:30AM EDT | 95.00 | 15.40 | 14.70 | 19.40 | +6.24 | +68.12% | 1 | 67 | 61.28% |
| ACLS240517C00100000 | 2024-05-03 3:30PM EDT | 100.00 | 12.25 | 11.80 | 13.00 | +3.25 | +36.11% | 4 | 136 | 53.42% |
| ACLS240517C00105000 | 2024-05-03 1:50PM EDT | 105.00 | 9.02 | 6.80 | 9.30 | +3.52 | +64.00% | 31 | 285 | 62.70% |
| ACLS240517C00110000 | 2024-05-03 2:39PM EDT | 110.00 | 5.63 | 4.70 | 5.00 | +2.90 | +106.23% | 87 | 292 | 47.31% |
| ACLS240517C00115000 | 2024-05-03 1:50PM EDT | 115.00 | 3.05 | 2.50 | 2.70 | +1.60 | +110.34% | 41 | 229 | 46.34% |
| ACLS240517C00120000 | 2024-05-03 3:43PM EDT | 120.00 | 1.20 | 1.20 | 1.35 | +0.25 | +26.32% | 66 | 220 | 46.53% |
| ACLS240517C00125000 | 2024-05-03 3:40PM EDT | 125.00 | 0.60 | 0.50 | 0.65 | +0.25 | +71.43% | 26 | 144 | 47.53% |
| ACLS240517C00130000 | 2024-05-03 3:50PM EDT | 130.00 | 0.30 | 0.20 | 0.35 | +0.05 | +20.00% | 59 | 122 | 50.24% |
| ACLS240517C00135000 | 2024-05-02 2:03PM EDT | 135.00 | 0.17 | 0.15 | 0.80 | 0.00 | - | 1 | 94 | 63.53% |
| ACLS240517C00140000 | 2024-04-30 9:41AM EDT | 140.00 | 0.15 | 0.00 | 0.40 | 0.00 | - | 2 | 60 | 61.13% |
| ACLS240517C00145000 | 2024-05-02 12:55PM EDT | 145.00 | 0.10 | 0.00 | 1.35 | 0.00 | - | 2 | 61 | 87.21% |
| ACLS240517C00150000 | 2024-05-03 2:02PM EDT | 150.00 | 0.15 | 0.00 | 0.10 | -0.10 | -40.00% | 3 | 121 | 62.11% |
| ACLS240517C00155000 | 2024-05-03 1:01PM EDT | 155.00 | 0.11 | 0.00 | 1.35 | -0.49 | -81.67% | 1 | 44 | 103.27% |
| ACLS240517C00160000 | 2024-05-02 3:59PM EDT | 160.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 3 | 97 | 50.00% |
| ACLS240517C00165000 | 2024-04-30 11:16AM EDT | 165.00 | 0.40 | 0.00 | 1.10 | 0.00 | - | 10 | 57 | 113.09% |
| ACLS240517C00170000 | 2024-04-02 3:17PM EDT | 170.00 | 0.20 | 0.00 | 1.35 | 0.00 | - | 1 | 44 | 124.51% |
| ACLS240517C00175000 | 2024-03-26 10:53AM EDT | 175.00 | 0.20 | 0.00 | 0.50 | 0.00 | - | 3 | 191 | 110.16% |
| ACLS240517C00180000 | 2024-04-10 12:01PM EDT | 180.00 | 0.10 | 0.00 | 0.25 | 0.00 | - | 50 | 201 | 104.88% |
| ACLS240517C00185000 | 2024-02-13 11:58AM EDT | 185.00 | 0.91 | 0.10 | 0.80 | 0.00 | - | 15 | 23 | 133.11% |
| ACLS240517C00190000 | 2024-04-25 10:32AM EDT | 190.00 | 0.05 | 0.00 | 1.35 | 0.00 | - | 1 | 46 | 148.93% |
| ACLS240517C00195000 | 2024-02-12 11:33AM EDT | 195.00 | 0.80 | 0.10 | 0.55 | 0.00 | - | 1 | 219 | 136.52% |
| ACLS240517C00200000 | 2024-03-13 9:30AM EDT | 200.00 | 0.36 | 0.00 | 0.00 | 0.00 | - | 1 | 87 | 50.00% |
| ACLS240517C00210000 | 2024-04-26 9:30AM EDT | 210.00 | 0.05 | 0.00 | 1.35 | 0.00 | - | 1 | 16 | 170.02% |
| ACLS240517C00220000 | 2024-03-21 3:41PM EDT | 220.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 6 | 11 | 163.28% |
| ACLS240517C00230000 | 2023-10-25 3:31PM EDT | 230.00 | 3.70 | 0.40 | 0.95 | 0.00 | - | 2 | 0 | 188.57% |
| ACLS240517C00240000 | 2024-02-08 10:33AM EDT | 240.00 | 0.15 | 0.00 | 2.25 | 0.00 | - | 2 | 14 | 215.72% |
| ACLS240517C00250000 | 2024-03-13 9:30AM EDT | 250.00 | 0.21 | 0.00 | 0.00 | 0.00 | - | 1 | 10 | 50.00% |
| ACLS240517C00260000 | 2024-04-01 11:07AM EDT | 260.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 15 | 20 | 143.75% |
| ACLS240517C00270000 | 2023-12-26 3:05PM EDT | 270.00 | 0.15 | 0.00 | 2.30 | 0.00 | - | 3 | 33 | 241.02% |
| ACLS240517C00280000 | 2023-11-02 2:51PM EDT | 280.00 | 0.55 | 0.00 | 0.75 | 0.00 | - | 2 | 5 | 208.11% |
| ACLS240517C00290000 | 2024-03-22 1:57PM EDT | 290.00 | 0.05 | 0.00 | 0.30 | 0.00 | - | 10 | 25 | 191.02% |
PutsforMay 17, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ACLS240517P00055000 | 2024-04-18 12:56PM EDT | 55.00 | 0.16 | 0.00 | 1.10 | 0.00 | - | 3 | 6 | 202.54% |
| ACLS240517P00060000 | 2024-01-17 2:52PM EDT | 60.00 | 0.15 | 0.00 | 2.25 | 0.00 | - | - | 2 | 210.55% |
| ACLS240517P00065000 | 2024-01-16 3:13PM EDT | 65.00 | 0.50 | 0.05 | 0.75 | 0.00 | - | - | 3 | 150.59% |
| ACLS240517P00070000 | 2024-04-22 1:43PM EDT | 70.00 | 0.20 | 0.00 | 1.35 | 0.00 | - | 6 | 16 | 147.46% |
| ACLS240517P00075000 | 2024-05-01 3:28PM EDT | 75.00 | 0.19 | 0.00 | 1.35 | 0.00 | - | 3 | 15 | 129.10% |
| ACLS240517P00080000 | 2024-05-02 1:31PM EDT | 80.00 | 0.10 | 0.00 | 0.55 | 0.00 | - | 8 | 104 | 92.58% |
| ACLS240517P00085000 | 2024-05-03 3:35PM EDT | 85.00 | 0.10 | 0.05 | 0.50 | -0.05 | -33.33% | 3 | 425 | 78.13% |
| ACLS240517P00090000 | 2024-05-03 11:42AM EDT | 90.00 | 0.15 | 0.10 | 0.15 | -0.13 | -46.43% | 14 | 430 | 55.57% |
| ACLS240517P00095000 | 2024-05-03 2:09PM EDT | 95.00 | 0.25 | 0.20 | 0.35 | -0.33 | -56.90% | 11 | 332 | 50.78% |
| ACLS240517P00100000 | 2024-05-03 12:16PM EDT | 100.00 | 0.50 | 0.50 | 0.70 | -0.75 | -60.00% | 139 | 665 | 48.34% |
| ACLS240517P00105000 | 2024-05-03 3:57PM EDT | 105.00 | 1.40 | 1.40 | 1.55 | -1.70 | -54.84% | 98 | 258 | 45.39% |
| ACLS240517P00110000 | 2024-05-03 3:40PM EDT | 110.00 | 3.10 | 3.00 | 3.30 | -3.00 | -49.18% | 40 | 202 | 44.51% |
| ACLS240517P00115000 | 2024-05-03 12:25PM EDT | 115.00 | 5.10 | 5.70 | 6.10 | -5.25 | -50.72% | 25 | 94 | 44.61% |
| ACLS240517P00120000 | 2024-05-03 12:18PM EDT | 120.00 | 8.00 | 9.00 | 11.10 | -10.46 | -56.66% | 10 | 84 | 62.67% |
| ACLS240517P00125000 | 2024-05-03 12:53PM EDT | 125.00 | 13.30 | 13.40 | 14.30 | -7.02 | -34.55% | 3 | 55 | 49.61% |
| ACLS240517P00130000 | 2024-03-28 9:46AM EDT | 130.00 | 19.97 | 25.10 | 28.90 | 0.00 | - | 15 | 33 | 165.48% |
| ACLS240517P00135000 | 2024-03-19 11:22AM EDT | 135.00 | 28.65 | 34.80 | 38.40 | 0.00 | - | 1 | 24 | 232.91% |
| ACLS240517P00140000 | 2024-02-09 1:13PM EDT | 140.00 | 20.40 | 27.70 | 31.30 | 0.00 | - | 4 | 20 | 85.50% |
| ACLS240517P00145000 | 2024-02-02 12:42PM EDT | 145.00 | 21.30 | 29.80 | 32.20 | 0.00 | - | 5 | 10 | 0.00% |
| ACLS240517P00150000 | 2024-04-17 1:52PM EDT | 150.00 | 45.70 | 36.30 | 40.50 | 0.00 | - | 32 | 0 | 125.29% |
| ACLS240517P00155000 | 2023-12-11 3:10PM EDT | 155.00 | 32.90 | 41.10 | 43.50 | 0.00 | - | 3 | 3 | 0.00% |
| ACLS240517P00160000 | 2023-10-23 9:59AM EDT | 160.00 | 29.92 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| ACLS240517P00165000 | 2023-10-30 2:22PM EDT | 165.00 | 46.28 | 40.60 | 42.40 | 0.00 | - | - | 6 | 0.00% |
| ACLS240517P00175000 | 2023-10-24 3:50PM EDT | 175.00 | 36.50 | 48.00 | 49.20 | 0.00 | - | 3 | 4 | 0.00% |
| ACLS240517P00180000 | 2023-08-29 12:42PM EDT | 180.00 | 26.00 | 32.50 | 35.50 | 0.00 | - | - | 1 | 0.00% |
| ACLS240517P00185000 | 2023-09-06 11:37AM EDT | 185.00 | 25.60 | 36.70 | 40.00 | 0.00 | - | 3 | 3 | 0.00% |
| ACLS240517P00195000 | 2023-10-30 1:43PM EDT | 195.00 | 70.92 | 67.60 | 72.30 | 0.00 | - | - | 0 | 0.00% |
| ACLS240517P00240000 | 2023-09-06 12:26PM EDT | 240.00 | 60.30 | 78.40 | 81.10 | 0.00 | - | 8 | 8 | 0.00% |
| ACLS240517P00260000 | 2023-10-09 9:33AM EDT | 260.00 | 102.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.