Axcelis Technologies, Inc. (ACLS)
NasdaqGS - NasdaqGS Delayed 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 | 86.90 | 90.70 | 0.00 | - | 3 | 2 | 320.31% |
| ACLS240621C00055000 | 2024-06-12 12:46PM EDT | 55.00 | 81.60 | 82.20 | 85.80 | 0.00 | - | 5 | 3 | 348.83% |
| ACLS240621C00060000 | 2024-05-10 9:30AM EDT | 60.00 | 54.20 | 63.30 | 67.20 | 0.00 | - | 1 | 1 | 0.00% |
| ACLS240621C00085000 | 2024-05-29 10:22AM EDT | 85.00 | 30.20 | 51.90 | 55.80 | 0.00 | - | 5 | 5 | 174.22% |
| ACLS240621C00090000 | 2024-05-29 10:37AM EDT | 90.00 | 24.45 | 46.90 | 50.80 | 0.00 | - | 5 | 24 | 155.86% |
| ACLS240621C00095000 | 2024-06-12 9:41AM EDT | 95.00 | 38.40 | 41.90 | 45.80 | 0.00 | - | 1 | 9 | 138.48% |
| ACLS240621C00100000 | 2024-06-12 12:59PM EDT | 100.00 | 37.00 | 36.90 | 40.80 | 0.00 | - | 20 | 43 | 121.88% |
| ACLS240621C00105000 | 2024-06-12 9:37AM EDT | 105.00 | 27.60 | 32.00 | 35.80 | 0.00 | - | 1 | 50 | 111.72% |
| ACLS240621C00110000 | 2024-06-13 9:39AM EDT | 110.00 | 35.60 | 26.90 | 31.00 | 0.00 | - | 1 | 157 | 99.90% |
| ACLS240621C00115000 | 2024-06-14 3:33PM EDT | 115.00 | 24.88 | 22.00 | 25.90 | -4.62 | -15.66% | 2 | 171 | 83.69% |
| ACLS240621C00120000 | 2024-06-13 3:16PM EDT | 120.00 | 21.30 | 18.60 | 20.90 | 0.00 | - | 13 | 481 | 98.68% |
| ACLS240621C00125000 | 2024-06-14 3:56PM EDT | 125.00 | 14.30 | 13.60 | 16.30 | -2.70 | -15.88% | 8 | 375 | 83.15% |
| ACLS240621C00130000 | 2024-06-14 12:35PM EDT | 130.00 | 8.15 | 8.60 | 9.90 | -3.71 | -31.28% | 9 | 252 | 60.50% |
| ACLS240621C00135000 | 2024-06-14 2:33PM EDT | 135.00 | 5.80 | 4.50 | 6.50 | -0.46 | -7.35% | 20 | 229 | 62.65% |
| ACLS240621C00140000 | 2024-06-14 3:51PM EDT | 140.00 | 3.20 | 2.45 | 2.80 | -1.15 | -26.44% | 27 | 77 | 47.66% |
| ACLS240621C00145000 | 2024-06-14 3:35PM EDT | 145.00 | 1.15 | 0.95 | 1.20 | -1.20 | -51.06% | 27 | 108 | 47.85% |
| ACLS240621C00150000 | 2024-06-14 10:18AM EDT | 150.00 | 0.43 | 0.30 | 0.55 | -0.57 | -57.00% | 3 | 118 | 51.42% |
| ACLS240621C00155000 | 2024-06-13 3:02PM EDT | 155.00 | 0.45 | 0.10 | 0.65 | 0.00 | - | 5 | 55 | 59.91% |
| ACLS240621C00160000 | 2024-06-13 9:50AM EDT | 160.00 | 0.37 | 0.00 | 0.25 | -0.08 | -17.78% | 1 | 38 | 58.59% |
| ACLS240621C00165000 | 2024-06-13 12:48PM EDT | 165.00 | 0.05 | 0.00 | 0.20 | 0.00 | - | 1 | 21 | 66.60% |
| ACLS240621C00170000 | 2024-05-02 3:04PM EDT | 170.00 | 0.25 | 0.00 | 2.15 | 0.00 | - | 1 | 25 | 121.48% |
| ACLS240621C00175000 | 2024-05-03 1:04PM EDT | 175.00 | 0.10 | 0.00 | 2.15 | 0.00 | - | 3 | 52 | 133.59% |
| ACLS240621C00180000 | 2024-03-07 10:49AM EDT | 180.00 | 1.15 | 0.00 | 1.45 | 0.00 | - | 1 | 86 | 132.42% |
| ACLS240621C00185000 | 2024-05-02 9:31AM EDT | 185.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 9 | 262 | 85.94% |
| ACLS240621C00190000 | 2024-06-07 10:39AM EDT | 190.00 | 0.05 | 0.00 | 2.05 | 0.00 | - | 2 | 258 | 164.70% |
| ACLS240621C00195000 | 2024-03-19 1:58PM EDT | 195.00 | 0.25 | 0.00 | 1.40 | 0.00 | - | 1 | 42 | 161.04% |
| ACLS240621C00200000 | 2024-06-05 11:28AM EDT | 200.00 | 0.04 | 0.00 | 0.05 | 0.00 | - | 1 | 359 | 106.25% |
| ACLS240621C00210000 | 2024-02-27 11:14AM EDT | 210.00 | 0.31 | 0.00 | 1.40 | 0.00 | - | 1 | 14 | 187.30% |
| ACLS240621C00220000 | 2023-12-14 12:42PM EDT | 220.00 | 1.85 | 0.10 | 5.00 | 0.00 | - | 1 | 26 | 270.17% |
| ACLS240621C00230000 | 2024-06-05 2:40PM EDT | 230.00 | 0.05 | 0.00 | 2.15 | 0.00 | - | 1 | 11 | 237.01% |
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 | 323.83% |
| 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 | 2.05 | 0.00 | - | 3 | 12 | 337.89% |
| ACLS240621P00075000 | 2024-06-05 9:35AM EDT | 75.00 | 0.20 | 0.00 | 0.20 | 0.00 | - | 1 | 46 | 208.59% |
| ACLS240621P00080000 | 2024-05-28 9:56AM EDT | 80.00 | 0.11 | 0.00 | 1.35 | 0.00 | - | 10 | 44 | 257.03% |
| ACLS240621P00085000 | 2024-06-10 3:05PM EDT | 85.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 37 | 76 | 143.75% |
| ACLS240621P00090000 | 2024-06-11 3:38PM EDT | 90.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 213 | 434 | 128.13% |
| ACLS240621P00095000 | 2024-06-12 11:38AM EDT | 95.00 | 0.05 | 0.00 | 1.35 | 0.00 | - | 1 | 129 | 187.40% |
| ACLS240621P00100000 | 2024-06-13 1:50PM EDT | 100.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 15 | 173 | 99.61% |
| ACLS240621P00105000 | 2024-06-14 11:11AM EDT | 105.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 3 | 337 | 85.94% |
| ACLS240621P00110000 | 2024-06-14 11:30AM EDT | 110.00 | 0.28 | 0.00 | 0.10 | +0.13 | +86.67% | 1 | 220 | 79.69% |
| ACLS240621P00115000 | 2024-06-14 9:58AM EDT | 115.00 | 0.33 | 0.00 | 0.60 | -0.05 | -13.16% | 2 | 141 | 88.87% |
| ACLS240621P00120000 | 2024-06-13 9:30AM EDT | 120.00 | 0.15 | 0.05 | 0.30 | 0.00 | - | 10 | 99 | 64.84% |
| ACLS240621P00125000 | 2024-06-13 3:46PM EDT | 125.00 | 0.25 | 0.10 | 0.35 | +0.03 | +13.64% | 1 | 162 | 52.15% |
| ACLS240621P00130000 | 2024-06-14 10:04AM EDT | 130.00 | 0.80 | 0.45 | 0.60 | +0.35 | +77.78% | 31 | 88 | 47.56% |
| ACLS240621P00135000 | 2024-06-14 2:28PM EDT | 135.00 | 1.44 | 1.35 | 1.65 | +0.24 | +20.00% | 43 | 25 | 45.31% |
| ACLS240621P00140000 | 2024-06-14 3:23PM EDT | 140.00 | 3.50 | 3.40 | 3.90 | +0.50 | +16.67% | 27 | 14 | 45.26% |
| ACLS240621P00145000 | 2024-06-13 1:43PM EDT | 145.00 | 6.05 | 6.50 | 7.80 | 0.00 | - | 63 | 48 | 53.59% |
| ACLS240621P00150000 | 2024-02-09 10:30AM EDT | 150.00 | 30.60 | 37.60 | 40.80 | 0.00 | - | 2 | 2 | 457.13% |
| ACLS240621P00155000 | 2024-01-17 12:53PM EDT | 155.00 | 39.95 | 38.30 | 41.30 | 0.00 | - | 10 | 1 | 417.87% |
| ACLS240621P00160000 | 2024-03-12 11:26AM EDT | 160.00 | 49.51 | 52.80 | 55.40 | 0.00 | - | 1 | 0 | 571.36% |
| ACLS240621P00165000 | 2023-11-20 3:36PM EDT | 165.00 | 39.20 | 39.60 | 42.20 | 0.00 | - | - | 6 | 333.62% |
| ACLS240621P00170000 | 2023-11-06 4:34PM EDT | 170.00 | 45.90 | 48.90 | 51.20 | 0.00 | - | - | 1 | 411.60% |
© 2024 Yahoo. All rights reserved.