Axcelis Technologies, Inc. (ACLS)
NasdaqGS - NasdaqGS Delayed 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 | 44.40 | 48.50 | 0.00 | - | 1 | 3 | 66.69% |
| ACLS240920C00100000 | 2024-06-13 10:02AM EDT | 100.00 | 47.50 | 39.80 | 43.80 | 0.00 | - | 3 | 32 | 62.37% |
| ACLS240920C00105000 | 2024-06-06 2:29PM EDT | 105.00 | 28.80 | 36.40 | 38.30 | 0.00 | - | 4 | 22 | 59.08% |
| ACLS240920C00110000 | 2024-06-12 11:08AM EDT | 110.00 | 29.65 | 32.40 | 33.80 | 0.00 | - | 2 | 39 | 56.46% |
| ACLS240920C00115000 | 2024-06-12 3:15PM EDT | 115.00 | 27.00 | 28.10 | 29.90 | 0.00 | - | 10 | 27 | 53.95% |
| ACLS240920C00120000 | 2024-06-13 10:08AM EDT | 120.00 | 29.00 | 24.90 | 25.80 | 0.00 | - | 30 | 30 | 52.76% |
| ACLS240920C00125000 | 2024-06-13 9:32AM EDT | 125.00 | 22.72 | 21.50 | 23.20 | 0.00 | - | 1 | 69 | 53.25% |
| ACLS240920C00130000 | 2024-06-13 3:50PM EDT | 130.00 | 20.79 | 18.40 | 19.10 | 0.00 | - | 21 | 59 | 50.39% |
| ACLS240920C00135000 | 2024-06-13 9:32AM EDT | 135.00 | 16.42 | 14.30 | 16.50 | 0.00 | - | 1 | 41 | 51.61% |
| ACLS240920C00140000 | 2024-06-14 2:10PM EDT | 140.00 | 13.70 | 13.30 | 13.80 | -0.30 | -2.14% | 2 | 89 | 50.21% |
| ACLS240920C00145000 | 2024-06-13 3:54PM EDT | 145.00 | 12.79 | 11.10 | 12.00 | 0.00 | - | 6 | 55 | 51.05% |
| ACLS240920C00150000 | 2024-06-05 2:15PM EDT | 150.00 | 5.20 | 8.90 | 11.00 | 0.00 | - | 19 | 35 | 50.13% |
| ACLS240920C00155000 | 2024-06-12 9:35AM EDT | 155.00 | 5.10 | 7.50 | 9.90 | 0.00 | - | 3 | 73 | 51.23% |
| ACLS240920C00160000 | 2024-06-13 1:46PM EDT | 160.00 | 7.30 | 6.20 | 6.80 | 0.00 | - | 2 | 17 | 49.16% |
| ACLS240920C00165000 | 2024-05-21 9:58AM EDT | 165.00 | 1.12 | 4.90 | 6.00 | 0.00 | - | 1 | 1 | 50.52% |
| ACLS240920C00170000 | 2024-06-06 9:44AM EDT | 170.00 | 2.40 | 3.90 | 5.20 | 0.00 | - | 5 | 8 | 51.32% |
| ACLS240920C00175000 | 2024-06-13 1:22PM EDT | 175.00 | 4.35 | 3.30 | 3.80 | 0.00 | - | 5 | 6 | 48.77% |
| ACLS240920C00180000 | 2024-05-10 2:09PM EDT | 180.00 | 0.74 | 1.00 | 1.25 | 0.00 | - | 1 | 73 | 37.28% |
| ACLS240920C00185000 | 2024-06-12 1:12PM EDT | 185.00 | 1.90 | 0.30 | 4.20 | 0.00 | - | 1 | 1 | 57.45% |
| ACLS240920C00190000 | 2024-05-29 12:23PM EDT | 190.00 | 0.43 | 0.60 | 4.00 | 0.00 | - | 1 | 3 | 50.12% |
| ACLS240920C00195000 | 2024-03-04 3:22PM EDT | 195.00 | 2.15 | 0.60 | 0.90 | 0.00 | - | 1 | 1 | 41.99% |
| ACLS240920C00200000 | 2024-06-11 3:42PM EDT | 200.00 | 0.85 | 1.05 | 1.40 | 0.00 | - | 1 | 4 | 48.93% |
| ACLS240920C00210000 | 2024-06-14 9:30AM EDT | 210.00 | 0.90 | 0.60 | 1.50 | -1.70 | -65.38% | 1 | 1 | 50.29% |
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 | 97.27% |
| ACLS240920P00060000 | 2024-02-12 4:55PM EDT | 60.00 | 1.98 | 0.05 | 2.60 | 0.00 | - | - | 1 | 105.62% |
| 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 | 80.42% |
| ACLS240920P00075000 | 2024-06-13 11:02AM EDT | 75.00 | 0.45 | 0.15 | 2.40 | 0.00 | - | 10 | 50 | 80.13% |
| ACLS240920P00080000 | 2024-06-06 10:17AM EDT | 80.00 | 0.70 | 0.20 | 1.85 | 0.00 | - | 5 | 31 | 69.43% |
| ACLS240920P00085000 | 2024-06-12 11:20AM EDT | 85.00 | 0.44 | 0.25 | 1.95 | 0.00 | - | 10 | 22 | 63.99% |
| ACLS240920P00090000 | 2024-06-12 2:51PM EDT | 90.00 | 0.90 | 0.30 | 2.90 | 0.00 | - | 15 | 63 | 63.45% |
| ACLS240920P00095000 | 2024-06-05 10:36AM EDT | 95.00 | 2.15 | 0.85 | 1.15 | 0.00 | - | 20 | 38 | 50.66% |
| ACLS240920P00100000 | 2024-06-14 11:04AM EDT | 100.00 | 1.47 | 1.20 | 1.60 | +0.17 | +13.08% | 5 | 24 | 50.98% |
| ACLS240920P00105000 | 2024-06-12 10:11AM EDT | 105.00 | 1.90 | 1.70 | 2.10 | 0.00 | - | 1 | 47 | 48.98% |
| ACLS240920P00110000 | 2024-06-14 11:04AM EDT | 110.00 | 2.81 | 2.40 | 3.90 | +0.68 | +31.92% | 2 | 73 | 53.88% |
| ACLS240920P00115000 | 2024-06-07 2:16PM EDT | 115.00 | 6.50 | 3.40 | 4.30 | 0.00 | - | 15 | 63 | 49.16% |
| ACLS240920P00120000 | 2024-06-13 3:46PM EDT | 120.00 | 4.24 | 4.50 | 7.00 | 0.00 | - | 4 | 26 | 54.42% |
| ACLS240920P00125000 | 2024-06-13 3:07PM EDT | 125.00 | 5.50 | 6.10 | 8.20 | 0.00 | - | 5 | 42 | 51.59% |
| ACLS240920P00130000 | 2024-06-06 10:22AM EDT | 130.00 | 13.72 | 7.00 | 9.10 | 0.00 | - | 1 | 1 | 46.95% |
| ACLS240920P00135000 | 2024-06-12 10:38AM EDT | 135.00 | 11.40 | 10.10 | 10.90 | 0.00 | - | 2 | 7 | 44.92% |
| ACLS240920P00145000 | 2024-05-15 10:47AM EDT | 145.00 | 33.79 | 15.30 | 16.80 | 0.00 | - | 5 | 10 | 45.93% |
| ACLS240920P00150000 | 2024-05-15 10:47AM EDT | 150.00 | 38.46 | 17.80 | 20.00 | 0.00 | - | 5 | 0 | 45.81% |
| ACLS240920P00160000 | 2024-06-12 11:14AM EDT | 160.00 | 28.10 | 23.50 | 27.40 | 0.00 | - | - | 4 | 46.59% |
© 2024 Yahoo. All rights reserved.