Axcelis Technologies, Inc. (ACLS)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-Market:
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 | 0.00 | 0.00 | 0.00 | - | 3 | 2 | 0.00% |
| 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 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ACLS240621C00085000 | 2024-01-05 10:59AM EDT | 85.00 | 35.65 | 48.00 | 52.50 | 0.00 | - | 5 | 5 | 289.71% |
| ACLS240621C00090000 | 2024-04-24 10:29AM EDT | 90.00 | 15.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ACLS240621C00095000 | 2024-05-09 3:44PM EDT | 95.00 | 19.65 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| ACLS240621C00100000 | 2024-05-20 1:30PM EDT | 100.00 | 17.00 | 0.00 | 0.00 | 0.00 | - | 11 | 64 | 0.00% |
| ACLS240621C00105000 | 2024-05-20 3:54PM EDT | 105.00 | 12.30 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| ACLS240621C00110000 | 2024-05-20 1:13PM EDT | 110.00 | 9.29 | 0.00 | 0.00 | 0.00 | - | 3 | 156 | 0.00% |
| ACLS240621C00115000 | 2024-05-20 2:08PM EDT | 115.00 | 5.60 | 0.00 | 0.00 | 0.00 | - | 53 | 0 | 0.00% |
| ACLS240621C00120000 | 2024-05-20 2:05PM EDT | 120.00 | 3.50 | 0.00 | 0.00 | 0.00 | - | 90 | 0 | 3.13% |
| ACLS240621C00125000 | 2024-05-20 3:15PM EDT | 125.00 | 1.95 | 0.00 | 0.00 | 0.00 | - | 100 | 344 | 6.25% |
| ACLS240621C00130000 | 2024-05-20 3:57PM EDT | 130.00 | 1.03 | 0.00 | 0.00 | 0.00 | - | 42 | 0 | 12.50% |
| ACLS240621C00135000 | 2024-05-20 1:03PM EDT | 135.00 | 0.70 | 0.00 | 0.00 | 0.00 | - | 56 | 0 | 12.50% |
| ACLS240621C00140000 | 2024-05-20 2:26PM EDT | 140.00 | 0.32 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 12.50% |
| ACLS240621C00145000 | 2024-05-14 11:04AM EDT | 145.00 | 0.33 | 0.00 | 0.00 | 0.00 | - | 1 | 56 | 12.50% |
| ACLS240621C00150000 | 2024-05-06 11:27AM EDT | 150.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 25.00% |
| ACLS240621C00155000 | 2024-04-29 10:58AM EDT | 155.00 | 0.45 | 0.00 | 0.00 | 0.00 | - | 1 | 53 | 25.00% |
| ACLS240621C00160000 | 2024-03-26 11:35AM EDT | 160.00 | 0.90 | 0.05 | 0.75 | 0.00 | - | 1 | 23 | 63.09% |
| ACLS240621C00165000 | 2024-05-03 12:30PM EDT | 165.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| ACLS240621C00170000 | 2024-05-02 3:04PM EDT | 170.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| ACLS240621C00175000 | 2024-05-03 1:04PM EDT | 175.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 3 | 52 | 25.00% |
| ACLS240621C00180000 | 2024-03-07 10:49AM EDT | 180.00 | 1.15 | 0.00 | 1.45 | 0.00 | - | 1 | 86 | 89.60% |
| ACLS240621C00185000 | 2024-05-02 9:31AM EDT | 185.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 25.00% |
| ACLS240621C00190000 | 2024-03-19 1:57PM EDT | 190.00 | 0.30 | 0.00 | 1.40 | 0.00 | - | 1 | 258 | 97.12% |
| ACLS240621C00195000 | 2024-03-19 1:58PM EDT | 195.00 | 0.25 | 0.00 | 1.40 | 0.00 | - | 1 | 42 | 100.98% |
| ACLS240621C00200000 | 2024-05-02 9:40AM EDT | 200.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 322 | 0 | 50.00% |
| ACLS240621C00210000 | 2024-02-27 11:14AM EDT | 210.00 | 0.31 | 0.00 | 1.40 | 0.00 | - | 1 | 14 | 111.72% |
| ACLS240621C00220000 | 2023-12-14 12:42PM EDT | 220.00 | 1.85 | 0.10 | 5.00 | 0.00 | - | 1 | 26 | 154.66% |
| ACLS240621C00230000 | 2024-02-08 10:47AM EDT | 230.00 | 0.50 | 0.00 | 2.00 | 0.00 | - | 1 | 11 | 132.81% |
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 | 115.23% |
| ACLS240621P00065000 | 2024-04-22 9:30AM EDT | 65.00 | 0.55 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| ACLS240621P00070000 | 2024-05-15 12:51PM EDT | 70.00 | 0.14 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| ACLS240621P00075000 | 2024-05-09 2:08PM EDT | 75.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 25.00% |
| ACLS240621P00080000 | 2024-05-20 10:43AM EDT | 80.00 | 0.17 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| ACLS240621P00085000 | 2024-05-20 9:53AM EDT | 85.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| ACLS240621P00090000 | 2024-05-20 10:43AM EDT | 90.00 | 0.27 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| ACLS240621P00095000 | 2024-05-20 1:24PM EDT | 95.00 | 0.33 | 0.00 | 0.00 | 0.00 | - | 23 | 157 | 12.50% |
| ACLS240621P00100000 | 2024-05-20 2:43PM EDT | 100.00 | 0.75 | 0.00 | 0.00 | 0.00 | - | 4 | 184 | 12.50% |
| ACLS240621P00105000 | 2024-05-20 2:37PM EDT | 105.00 | 1.32 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 6.25% |
| ACLS240621P00110000 | 2024-05-20 3:49PM EDT | 110.00 | 2.65 | 0.00 | 0.00 | 0.00 | - | 33 | 0 | 3.13% |
| ACLS240621P00115000 | 2024-05-20 3:15PM EDT | 115.00 | 4.65 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.20% |
| ACLS240621P00120000 | 2024-05-17 1:26PM EDT | 120.00 | 9.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ACLS240621P00125000 | 2024-05-15 9:48AM EDT | 125.00 | 13.30 | 0.00 | 0.00 | 0.00 | - | 10 | 46 | 0.00% |
| ACLS240621P00130000 | 2024-05-16 9:43AM EDT | 130.00 | 16.60 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| ACLS240621P00135000 | 2024-04-26 10:24AM EDT | 135.00 | 33.12 | 0.00 | 0.00 | 0.00 | - | 1 | 36 | 0.00% |
| ACLS240621P00140000 | 2024-02-29 2:03PM EDT | 140.00 | 29.50 | 27.90 | 30.40 | 0.00 | - | 10 | 54 | 88.11% |
| ACLS240621P00150000 | 2024-02-09 10:30AM EDT | 150.00 | 30.60 | 37.60 | 40.80 | 0.00 | - | 2 | 2 | 104.29% |
| ACLS240621P00155000 | 2024-01-17 12:53PM EDT | 155.00 | 39.95 | 38.30 | 41.30 | 0.00 | - | 10 | 1 | 78.71% |
| ACLS240621P00160000 | 2024-03-12 11:26AM EDT | 160.00 | 49.51 | 52.80 | 55.40 | 0.00 | - | 1 | 0 | 161.21% |
| 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.