Canada markets closed

Axcelis Technologies, Inc. (ACLS)

NasdaqGS - NasdaqGS Delayed Price. Currency in USD
Add to watchlist
138.73-2.43 (-1.72%)
At close: 04:00PM EDT
138.50 -0.23 (-0.17%)
After hours: 06:52PM EDT
In The Money
Show:ListStraddle
CallsforSeptember 20, 2024
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
ACLS240920C000800002024-05-02 9:37AM EDT80.0031.0032.8036.600.00-550.00%
ACLS240920C000900002024-05-01 3:00PM EDT90.0023.4025.7028.300.00-1160.00%
ACLS240920C000950002024-05-28 1:22PM EDT95.0025.1544.4048.500.00-1366.69%
ACLS240920C001000002024-06-13 10:02AM EDT100.0047.5039.8043.800.00-33262.37%
ACLS240920C001050002024-06-06 2:29PM EDT105.0028.8036.4038.300.00-42259.08%
ACLS240920C001100002024-06-12 11:08AM EDT110.0029.6532.4033.800.00-23956.46%
ACLS240920C001150002024-06-12 3:15PM EDT115.0027.0028.1029.900.00-102753.95%
ACLS240920C001200002024-06-13 10:08AM EDT120.0029.0024.9025.800.00-303052.76%
ACLS240920C001250002024-06-13 9:32AM EDT125.0022.7221.5023.200.00-16953.25%
ACLS240920C001300002024-06-13 3:50PM EDT130.0020.7918.4019.100.00-215950.39%
ACLS240920C001350002024-06-13 9:32AM EDT135.0016.4214.3016.500.00-14151.61%
ACLS240920C001400002024-06-14 2:10PM EDT140.0013.7013.3013.80-0.30-2.14%28950.21%
ACLS240920C001450002024-06-13 3:54PM EDT145.0012.7911.1012.000.00-65551.05%
ACLS240920C001500002024-06-05 2:15PM EDT150.005.208.9011.000.00-193550.13%
ACLS240920C001550002024-06-12 9:35AM EDT155.005.107.509.900.00-37351.23%
ACLS240920C001600002024-06-13 1:46PM EDT160.007.306.206.800.00-21749.16%
ACLS240920C001650002024-05-21 9:58AM EDT165.001.124.906.000.00-1150.52%
ACLS240920C001700002024-06-06 9:44AM EDT170.002.403.905.200.00-5851.32%
ACLS240920C001750002024-06-13 1:22PM EDT175.004.353.303.800.00-5648.77%
ACLS240920C001800002024-05-10 2:09PM EDT180.000.741.001.250.00-17337.28%
ACLS240920C001850002024-06-12 1:12PM EDT185.001.900.304.200.00-1157.45%
ACLS240920C001900002024-05-29 12:23PM EDT190.000.430.604.000.00-1350.12%
ACLS240920C001950002024-03-04 3:22PM EDT195.002.150.600.900.00-1141.99%
ACLS240920C002000002024-06-11 3:42PM EDT200.000.851.051.400.00-1448.93%
ACLS240920C002100002024-06-14 9:30AM EDT210.000.900.601.50-1.70-65.38%1150.29%
PutsforSeptember 20, 2024
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
ACLS240920P000500002024-05-10 2:41PM EDT50.000.100.000.650.00--297.27%
ACLS240920P000600002024-02-12 4:55PM EDT60.001.980.052.600.00--1105.62%
ACLS240920P000650002024-04-19 2:39PM EDT65.001.850.000.000.00-151725.00%
ACLS240920P000700002024-05-03 12:05PM EDT70.001.000.251.450.00-1280.42%
ACLS240920P000750002024-06-13 11:02AM EDT75.000.450.152.400.00-105080.13%
ACLS240920P000800002024-06-06 10:17AM EDT80.000.700.201.850.00-53169.43%
ACLS240920P000850002024-06-12 11:20AM EDT85.000.440.251.950.00-102263.99%
ACLS240920P000900002024-06-12 2:51PM EDT90.000.900.302.900.00-156363.45%
ACLS240920P000950002024-06-05 10:36AM EDT95.002.150.851.150.00-203850.66%
ACLS240920P001000002024-06-14 11:04AM EDT100.001.471.201.60+0.17+13.08%52450.98%
ACLS240920P001050002024-06-12 10:11AM EDT105.001.901.702.100.00-14748.98%
ACLS240920P001100002024-06-14 11:04AM EDT110.002.812.403.90+0.68+31.92%27353.88%
ACLS240920P001150002024-06-07 2:16PM EDT115.006.503.404.300.00-156349.16%
ACLS240920P001200002024-06-13 3:46PM EDT120.004.244.507.000.00-42654.42%
ACLS240920P001250002024-06-13 3:07PM EDT125.005.506.108.200.00-54251.59%
ACLS240920P001300002024-06-06 10:22AM EDT130.0013.727.009.100.00-1146.95%
ACLS240920P001350002024-06-12 10:38AM EDT135.0011.4010.1010.900.00-2744.92%
ACLS240920P001450002024-05-15 10:47AM EDT145.0033.7915.3016.800.00-51045.93%
ACLS240920P001500002024-05-15 10:47AM EDT150.0038.4617.8020.000.00-5045.81%
ACLS240920P001600002024-06-12 11:14AM EDT160.0028.1023.5027.400.00--446.59%