Axcelis Technologies, Inc. (ACLS)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforDecember 20, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ACLS241220C00060000 | 2024-03-11 10:57AM EDT | 60.00 | 57.10 | 48.80 | 51.30 | 0.00 | - | 1 | 2 | 0.00% |
| ACLS241220C00065000 | 2024-03-18 10:43AM EDT | 65.00 | 50.49 | 40.80 | 44.20 | 0.00 | - | 1 | 1 | 0.00% |
| ACLS241220C00070000 | 2024-05-20 9:51AM EDT | 70.00 | 48.05 | 56.30 | 59.50 | 0.00 | - | 2 | 1 | 69.29% |
| ACLS241220C00080000 | 2024-05-24 2:29PM EDT | 80.00 | 36.83 | 46.80 | 51.50 | 0.00 | - | 1 | 7 | 63.86% |
| ACLS241220C00085000 | 2024-05-29 10:22AM EDT | 85.00 | 35.90 | 43.20 | 46.70 | 0.00 | - | 5 | 7 | 61.51% |
| ACLS241220C00090000 | 2024-05-31 10:42AM EDT | 90.00 | 28.00 | 40.20 | 41.90 | 0.00 | - | 1 | 22 | 60.08% |
| ACLS241220C00095000 | 2024-06-05 3:52PM EDT | 95.00 | 37.50 | 36.30 | 37.50 | 0.00 | - | 10 | 56 | 57.09% |
| ACLS241220C00100000 | 2024-05-03 10:04AM EDT | 100.00 | 25.00 | 22.40 | 25.30 | 0.00 | - | 1 | 11 | 18.70% |
| ACLS241220C00105000 | 2024-06-06 12:55PM EDT | 105.00 | 32.00 | 28.30 | 30.30 | 0.00 | - | 10 | 24 | 52.64% |
| ACLS241220C00110000 | 2024-06-07 2:47PM EDT | 110.00 | 26.50 | 24.80 | 26.90 | -0.70 | -2.57% | 3 | 45 | 50.88% |
| ACLS241220C00115000 | 2024-06-07 11:50AM EDT | 115.00 | 24.55 | 21.90 | 24.00 | +0.05 | +0.20% | 1 | 96 | 50.26% |
| ACLS241220C00120000 | 2024-06-05 11:59AM EDT | 120.00 | 20.40 | 19.10 | 21.50 | 0.00 | - | 2 | 52 | 53.16% |
| ACLS241220C00125000 | 2024-06-05 1:27PM EDT | 125.00 | 18.58 | 16.20 | 18.90 | 0.00 | - | 8 | 184 | 52.09% |
| ACLS241220C00130000 | 2024-06-05 2:02PM EDT | 130.00 | 17.00 | 14.10 | 17.40 | 0.00 | - | 3 | 60 | 53.52% |
| ACLS241220C00135000 | 2024-06-05 3:31PM EDT | 135.00 | 15.50 | 12.30 | 15.00 | 0.00 | - | 14 | 35 | 51.94% |
| ACLS241220C00140000 | 2024-06-06 11:19AM EDT | 140.00 | 13.30 | 11.70 | 12.40 | 0.00 | - | 1 | 51 | 49.32% |
| ACLS241220C00145000 | 2024-06-05 11:09AM EDT | 145.00 | 9.73 | 10.10 | 12.60 | 0.00 | - | 2 | 56 | 50.49% |
| ACLS241220C00150000 | 2024-06-06 9:48AM EDT | 150.00 | 10.60 | 8.70 | 11.10 | 0.00 | - | 1 | 37 | 50.10% |
| ACLS241220C00155000 | 2024-06-05 9:52AM EDT | 155.00 | 6.50 | 6.80 | 9.00 | 0.00 | - | 1 | 4 | 50.91% |
| ACLS241220C00160000 | 2024-06-05 2:46PM EDT | 160.00 | 7.50 | 5.80 | 7.00 | 0.00 | - | 6 | 127 | 47.96% |
| ACLS241220C00165000 | 2024-06-05 11:51AM EDT | 165.00 | 5.90 | 4.70 | 7.50 | 0.00 | - | 2 | 8 | 52.44% |
| ACLS241220C00170000 | 2024-06-05 11:17AM EDT | 170.00 | 4.97 | 3.40 | 6.60 | 0.00 | - | 1 | 8 | 52.28% |
| ACLS241220C00175000 | 2024-05-28 11:11AM EDT | 175.00 | 2.50 | 3.30 | 4.60 | 0.00 | - | 3 | 23 | 47.80% |
| ACLS241220C00180000 | 2024-06-06 2:27PM EDT | 180.00 | 3.70 | 3.30 | 5.00 | -0.69 | -15.72% | 2 | 6 | 51.63% |
| ACLS241220C00185000 | 2024-05-02 10:42AM EDT | 185.00 | 1.78 | 1.55 | 1.85 | 0.00 | - | 3 | 3 | 39.97% |
| ACLS241220C00190000 | 2024-06-06 9:43AM EDT | 190.00 | 3.36 | 2.45 | 2.95 | 0.00 | - | 1 | 38 | 47.47% |
| ACLS241220C00195000 | 2024-04-30 2:19PM EDT | 195.00 | 1.85 | 1.25 | 1.55 | 0.00 | - | 11 | 11 | 41.82% |
| ACLS241220C00200000 | 2024-06-07 3:36PM EDT | 200.00 | 2.00 | 1.85 | 2.70 | -0.40 | -16.67% | 1 | 53 | 50.00% |
PutsforDecember 20, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ACLS241220P00050000 | 2024-05-03 10:07AM EDT | 50.00 | 1.00 | 0.00 | 2.45 | 0.00 | - | 1 | 3 | 81.30% |
| ACLS241220P00055000 | 2024-04-19 2:37PM EDT | 55.00 | 1.75 | 0.00 | 0.00 | 0.00 | - | 2 | 6 | 25.00% |
| ACLS241220P00060000 | 2024-05-08 3:07PM EDT | 60.00 | 1.06 | 0.00 | 2.55 | 0.00 | - | 1 | 32 | 67.51% |
| ACLS241220P00065000 | 2024-05-09 12:26PM EDT | 65.00 | 1.45 | 0.00 | 1.60 | 0.00 | - | 1 | 27 | 55.15% |
| ACLS241220P00070000 | 2024-06-05 1:20PM EDT | 70.00 | 1.08 | 0.00 | 2.00 | 0.00 | - | 4 | 72 | 52.20% |
| ACLS241220P00075000 | 2024-06-05 11:42AM EDT | 75.00 | 1.57 | 1.00 | 1.70 | 0.00 | - | 2 | 25 | 50.44% |
| ACLS241220P00080000 | 2024-06-05 10:19AM EDT | 80.00 | 2.05 | 1.60 | 1.90 | 0.00 | - | 5 | 28 | 49.55% |
| ACLS241220P00085000 | 2024-06-05 9:44AM EDT | 85.00 | 3.20 | 1.95 | 2.35 | 0.00 | - | 10 | 49 | 47.17% |
| ACLS241220P00090000 | 2024-06-06 11:19AM EDT | 90.00 | 3.12 | 3.00 | 3.20 | 0.00 | - | 13 | 115 | 46.51% |
| ACLS241220P00095000 | 2024-06-07 3:18PM EDT | 95.00 | 4.05 | 3.80 | 4.30 | -0.05 | -1.22% | 2 | 76 | 46.11% |
| ACLS241220P00100000 | 2024-06-05 12:10PM EDT | 100.00 | 5.58 | 5.00 | 5.40 | 0.00 | - | 10 | 55 | 44.83% |
| ACLS241220P00105000 | 2024-06-03 9:51AM EDT | 105.00 | 10.20 | 5.20 | 6.80 | 0.00 | - | 5 | 18 | 43.95% |
| ACLS241220P00110000 | 2024-06-07 3:17PM EDT | 110.00 | 8.60 | 8.00 | 8.50 | +0.30 | +3.61% | 20 | 74 | 43.32% |
| ACLS241220P00115000 | 2024-06-07 3:17PM EDT | 115.00 | 10.30 | 9.90 | 11.40 | -12.53 | -54.88% | 20 | 9 | 45.53% |
| ACLS241220P00120000 | 2024-06-05 11:51AM EDT | 120.00 | 13.09 | 11.60 | 12.80 | 0.00 | - | 9 | 15 | 42.50% |
| ACLS241220P00125000 | 2024-06-05 9:52AM EDT | 125.00 | 17.10 | 14.40 | 16.30 | 0.00 | - | 6 | 9 | 44.77% |
| ACLS241220P00130000 | 2024-05-17 9:44AM EDT | 130.00 | 23.62 | 17.10 | 18.50 | 0.00 | - | 1 | 3 | 42.73% |
| ACLS241220P00135000 | 2024-05-03 10:36AM EDT | 135.00 | 29.50 | 25.90 | 28.40 | 0.00 | - | 20 | 2 | 57.74% |
| ACLS241220P00140000 | 2024-04-04 2:34PM EDT | 140.00 | 37.47 | 32.10 | 35.40 | 0.00 | - | 1 | 1 | 66.66% |
| ACLS241220P00145000 | 2024-06-07 11:35AM EDT | 145.00 | 26.58 | 25.40 | 28.30 | -1.87 | -6.57% | 1 | 5 | 41.72% |
| ACLS241220P00150000 | 2024-06-05 9:53AM EDT | 150.00 | 34.13 | 29.70 | 32.70 | 0.00 | - | 1 | 5 | 43.58% |
| ACLS241220P00155000 | 2024-02-23 12:01PM EDT | 155.00 | 47.45 | 45.20 | 48.30 | 0.00 | - | 10 | 10 | 72.78% |
© 2024 Yahoo. All rights reserved.