Axcelis Technologies, Inc. (ACLS)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforSeptember 20, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ACLS240920C00080000 | 2024-05-02 9:37AM EDT | 80.00 | 31.00 | 32.80 | 36.60 | 0.00 | - | 5 | 5 | 0.00% |
| ACLS240920C00090000 | 2024-05-01 3:00PM EDT | 90.00 | 23.40 | 25.70 | 28.30 | 0.00 | - | 1 | 16 | 0.00% |
| ACLS240920C00095000 | 2024-05-28 1:22PM EDT | 95.00 | 25.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ACLS240920C00100000 | 2024-06-26 9:38AM EDT | 100.00 | 43.15 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| ACLS240920C00105000 | 2024-06-26 9:38AM EDT | 105.00 | 38.65 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| ACLS240920C00110000 | 2024-06-12 11:08AM EDT | 110.00 | 29.65 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| ACLS240920C00115000 | 2024-06-12 3:15PM EDT | 115.00 | 27.00 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| ACLS240920C00120000 | 2024-06-13 10:08AM EDT | 120.00 | 29.00 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 0.00% |
| ACLS240920C00125000 | 2024-06-26 11:43AM EDT | 125.00 | 23.19 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ACLS240920C00130000 | 2024-06-24 11:07AM EDT | 130.00 | 17.37 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ACLS240920C00135000 | 2024-06-25 2:39PM EDT | 135.00 | 16.40 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| ACLS240920C00140000 | 2024-06-25 10:14AM EDT | 140.00 | 11.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.39% |
| ACLS240920C00145000 | 2024-06-26 3:20PM EDT | 145.00 | 9.80 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 1.56% |
| ACLS240920C00150000 | 2024-06-26 10:33AM EDT | 150.00 | 9.80 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 3.13% |
| ACLS240920C00155000 | 2024-06-26 10:15AM EDT | 155.00 | 8.60 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| ACLS240920C00160000 | 2024-06-26 2:33PM EDT | 160.00 | 5.40 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 6.25% |
| ACLS240920C00165000 | 2024-06-26 10:08AM EDT | 165.00 | 5.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| ACLS240920C00170000 | 2024-06-26 10:08AM EDT | 170.00 | 4.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| ACLS240920C00175000 | 2024-06-13 1:22PM EDT | 175.00 | 4.35 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| ACLS240920C00180000 | 2024-05-10 2:09PM EDT | 180.00 | 0.74 | 1.00 | 1.25 | 0.00 | - | 1 | 73 | 39.43% |
| ACLS240920C00185000 | 2024-06-12 1:12PM EDT | 185.00 | 1.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| ACLS240920C00190000 | 2024-05-29 12:23PM EDT | 190.00 | 0.43 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| ACLS240920C00195000 | 2024-03-04 3:22PM EDT | 195.00 | 2.15 | 0.60 | 0.90 | 0.00 | - | 1 | 1 | 44.48% |
| ACLS240920C00200000 | 2024-06-11 3:42PM EDT | 200.00 | 0.85 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| ACLS240920C00210000 | 2024-06-14 9:30AM EDT | 210.00 | 0.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
PutsforSeptember 20, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ACLS240920P00050000 | 2024-05-10 2:41PM EDT | 50.00 | 0.10 | 0.00 | 0.65 | 0.00 | - | - | 2 | 104.10% |
| ACLS240920P00060000 | 2024-02-12 4:55PM EDT | 60.00 | 1.98 | 0.05 | 2.60 | 0.00 | - | - | 1 | 113.04% |
| ACLS240920P00065000 | 2024-04-19 2:39PM EDT | 65.00 | 1.85 | 0.00 | 0.00 | 0.00 | - | 15 | 17 | 25.00% |
| ACLS240920P00070000 | 2024-05-03 12:05PM EDT | 70.00 | 1.00 | 0.25 | 1.45 | 0.00 | - | 1 | 2 | 86.13% |
| ACLS240920P00075000 | 2024-06-13 11:02AM EDT | 75.00 | 0.45 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 25.00% |
| ACLS240920P00080000 | 2024-06-06 10:17AM EDT | 80.00 | 0.70 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 25.00% |
| ACLS240920P00085000 | 2024-06-12 11:20AM EDT | 85.00 | 0.44 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 25.00% |
| ACLS240920P00090000 | 2024-06-12 2:51PM EDT | 90.00 | 0.90 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 25.00% |
| ACLS240920P00095000 | 2024-06-05 10:36AM EDT | 95.00 | 2.15 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 12.50% |
| ACLS240920P00100000 | 2024-06-24 10:42AM EDT | 100.00 | 1.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| ACLS240920P00105000 | 2024-06-24 3:54PM EDT | 105.00 | 1.96 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| ACLS240920P00110000 | 2024-06-26 2:56PM EDT | 110.00 | 2.20 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| ACLS240920P00115000 | 2024-06-25 3:46PM EDT | 115.00 | 2.70 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 6.25% |
| ACLS240920P00120000 | 2024-06-26 3:23PM EDT | 120.00 | 4.35 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| ACLS240920P00125000 | 2024-06-25 10:17AM EDT | 125.00 | 6.09 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| ACLS240920P00130000 | 2024-06-26 3:44PM EDT | 130.00 | 7.55 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| ACLS240920P00135000 | 2024-06-17 1:52PM EDT | 135.00 | 11.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| ACLS240920P00145000 | 2024-05-15 10:47AM EDT | 145.00 | 33.79 | 15.30 | 16.80 | 0.00 | - | 5 | 10 | 49.88% |
| ACLS240920P00150000 | 2024-05-15 10:47AM EDT | 150.00 | 38.46 | 17.80 | 20.00 | 0.00 | - | 5 | 0 | 49.87% |
| ACLS240920P00160000 | 2024-06-12 11:14AM EDT | 160.00 | 28.10 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| ACLS240920P00170000 | 2024-06-20 10:41AM EDT | 170.00 | 32.33 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.