Singapore markets closed
Straits Times Index
3,292.69 +10.64 (+0.32%) Nikkei
38,405.66 +470.90 (+1.24%) Hang Seng
17,763.03 +16.12 (+0.09%) FTSE 100
8,144.13 -2.90 (-0.04%) Bitcoin USD
62,955.66 -677.18 (-1.06%) CMC Crypto 200
1,291.94 -47.12 (-3.52%)
Axcelis Technologies, Inc. (ACLS)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 12:34PM EDT. Market open.
Callsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ACLS240517C00055000 | 2024-04-22 12:02PM EDT | 55.00 | 40.78 | 49.10 | 51.90 | 0.00 | - | 2 | 2 | 203.13% |
| ACLS240517C00060000 | 2024-04-17 12:24PM EDT | 60.00 | 42.15 | 44.00 | 46.90 | 0.00 | - | 1 | 0 | 177.88% |
| ACLS240517C00070000 | 2024-03-08 11:18AM EDT | 70.00 | 47.90 | 33.60 | 37.50 | 0.00 | - | 3 | 0 | 139.60% |
| ACLS240517C00080000 | 2024-03-26 10:35AM EDT | 80.00 | 30.00 | 18.20 | 21.30 | 0.00 | - | 1 | 1 | 0.00% |
| ACLS240517C00085000 | 2024-04-22 3:10PM EDT | 85.00 | 14.28 | 19.80 | 22.50 | 0.00 | - | 3 | 4 | 96.66% |
| ACLS240517C00090000 | 2024-04-19 10:39AM EDT | 90.00 | 10.80 | 14.20 | 16.70 | 0.00 | - | 2 | 4 | 65.33% |
| ACLS240517C00095000 | 2024-04-30 11:32AM EDT | 95.00 | 12.20 | 11.80 | 12.40 | +2.60 | +27.08% | 2 | 69 | 72.46% |
| ACLS240517C00100000 | 2024-04-30 10:12AM EDT | 100.00 | 8.93 | 8.50 | 8.90 | +1.73 | +24.03% | 14 | 140 | 69.75% |
| ACLS240517C00105000 | 2024-04-29 2:33PM EDT | 105.00 | 6.40 | 5.70 | 6.10 | +1.00 | +18.52% | 1 | 269 | 67.29% |
| ACLS240517C00110000 | 2024-04-30 11:19AM EDT | 110.00 | 4.00 | 3.70 | 4.00 | +0.43 | +12.04% | 8 | 181 | 66.28% |
| ACLS240517C00115000 | 2024-04-30 11:26AM EDT | 115.00 | 2.45 | 2.25 | 2.50 | +0.45 | +22.50% | 7 | 217 | 65.31% |
| ACLS240517C00120000 | 2024-04-30 11:49AM EDT | 120.00 | 1.35 | 0.90 | 1.50 | +0.05 | +3.85% | 2 | 213 | 61.30% |
| ACLS240517C00125000 | 2024-04-30 11:49AM EDT | 125.00 | 0.77 | 0.75 | 0.90 | +0.05 | +6.94% | 5 | 160 | 64.94% |
| ACLS240517C00130000 | 2024-04-29 3:52PM EDT | 130.00 | 0.45 | 0.45 | 0.55 | 0.00 | - | 2 | 120 | 66.06% |
| ACLS240517C00135000 | 2024-04-30 10:27AM EDT | 135.00 | 0.30 | 0.20 | 0.35 | +0.05 | +20.00% | 10 | 94 | 66.02% |
| ACLS240517C00140000 | 2024-04-29 10:09AM EDT | 140.00 | 0.15 | 0.05 | 0.35 | -0.04 | -21.05% | 2 | 60 | 69.34% |
| ACLS240517C00145000 | 2024-04-23 11:30AM EDT | 145.00 | 0.05 | 0.05 | 0.75 | 0.00 | - | 2 | 60 | 85.84% |
| ACLS240517C00150000 | 2024-04-18 10:54AM EDT | 150.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 1 | 121 | 25.00% |
| ACLS240517C00155000 | 2024-03-28 9:30AM EDT | 155.00 | 0.60 | 0.00 | 0.65 | 0.00 | - | 1 | 44 | 95.61% |
| ACLS240517C00160000 | 2024-04-26 1:54PM EDT | 160.00 | 0.04 | 0.00 | 0.05 | 0.00 | - | 1 | 95 | 72.66% |
| ACLS240517C00165000 | 2024-04-30 11:16AM EDT | 165.00 | 0.40 | 0.00 | 0.50 | +0.04 | +11.11% | 10 | 57 | 102.93% |
| ACLS240517C00170000 | 2024-04-02 3:17PM EDT | 170.00 | 0.20 | 0.00 | 0.75 | 0.00 | - | 1 | 44 | 115.72% |
| ACLS240517C00175000 | 2024-03-26 10:53AM EDT | 175.00 | 0.20 | 0.00 | 0.50 | 0.00 | - | 3 | 191 | 113.48% |
| ACLS240517C00180000 | 2024-04-10 12:01PM EDT | 180.00 | 0.10 | 0.00 | 0.25 | 0.00 | - | 50 | 201 | 107.62% |
| ACLS240517C00185000 | 2024-02-13 11:58AM EDT | 185.00 | 0.91 | 0.10 | 0.80 | 0.00 | - | 15 | 23 | 135.35% |
| ACLS240517C00190000 | 2024-04-25 10:32AM EDT | 190.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 1 | 46 | 136.13% |
| ACLS240517C00195000 | 2024-02-12 11:33AM EDT | 195.00 | 0.80 | 0.10 | 0.55 | 0.00 | - | 1 | 219 | 137.70% |
| ACLS240517C00200000 | 2024-03-13 9:30AM EDT | 200.00 | 0.36 | 0.00 | 0.00 | 0.00 | - | 1 | 87 | 50.00% |
| ACLS240517C00210000 | 2024-04-26 9:30AM EDT | 210.00 | 0.05 | 0.00 | 2.15 | 0.00 | - | 1 | 16 | 184.62% |
| ACLS240517C00220000 | 2024-03-21 3:41PM EDT | 220.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 6 | 11 | 162.11% |
| ACLS240517C00230000 | 2023-10-25 3:31PM EDT | 230.00 | 3.70 | 0.40 | 0.95 | 0.00 | - | 2 | 0 | 186.23% |
| ACLS240517C00240000 | 2024-02-08 10:33AM EDT | 240.00 | 0.15 | 0.00 | 2.25 | 0.00 | - | 2 | 14 | 212.06% |
| ACLS240517C00250000 | 2024-03-13 9:30AM EDT | 250.00 | 0.21 | 0.00 | 0.00 | 0.00 | - | 1 | 10 | 50.00% |
| ACLS240517C00260000 | 2024-04-01 11:07AM EDT | 260.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 15 | 20 | 140.63% |
| ACLS240517C00270000 | 2023-12-26 3:05PM EDT | 270.00 | 0.15 | 0.00 | 2.30 | 0.00 | - | 3 | 33 | 234.96% |
| ACLS240517C00280000 | 2023-11-02 2:51PM EDT | 280.00 | 0.55 | 0.00 | 0.75 | 0.00 | - | 2 | 5 | 202.73% |
| ACLS240517C00290000 | 2024-03-22 1:57PM EDT | 290.00 | 0.05 | 0.00 | 0.30 | 0.00 | - | 10 | 25 | 185.55% |
Putsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ACLS240517P00055000 | 2024-04-18 12:56PM EDT | 55.00 | 0.16 | 0.00 | 1.35 | 0.00 | - | 3 | 6 | 179.10% |
| ACLS240517P00060000 | 2024-01-17 2:52PM EDT | 60.00 | 0.15 | 0.00 | 2.25 | 0.00 | - | - | 2 | 177.73% |
| ACLS240517P00065000 | 2024-01-16 3:13PM EDT | 65.00 | 0.50 | 0.05 | 0.75 | 0.00 | - | - | 3 | 124.41% |
| ACLS240517P00070000 | 2024-04-22 1:43PM EDT | 70.00 | 0.20 | 0.00 | 1.65 | 0.00 | - | 6 | 16 | 126.07% |
| ACLS240517P00075000 | 2024-04-25 11:26AM EDT | 75.00 | 0.21 | 0.00 | 0.75 | 0.00 | - | 1 | 14 | 90.63% |
| ACLS240517P00080000 | 2024-04-29 1:25PM EDT | 80.00 | 0.25 | 0.00 | 0.65 | 0.00 | - | 3 | 81 | 73.54% |
| ACLS240517P00085000 | 2024-04-29 1:40PM EDT | 85.00 | 0.55 | 0.45 | 0.55 | 0.00 | - | 5 | 420 | 65.72% |
| ACLS240517P00090000 | 2024-04-30 11:51AM EDT | 90.00 | 0.95 | 0.90 | 1.05 | -0.17 | -15.18% | 36 | 402 | 62.21% |
| ACLS240517P00095000 | 2024-04-30 9:51AM EDT | 95.00 | 1.79 | 1.80 | 2.00 | -0.36 | -16.74% | 90 | 455 | 60.21% |
| ACLS240517P00100000 | 2024-04-30 11:42AM EDT | 100.00 | 3.40 | 3.20 | 3.50 | -0.30 | -8.11% | 40 | 634 | 57.81% |
| ACLS240517P00105000 | 2024-04-30 9:31AM EDT | 105.00 | 5.80 | 5.40 | 5.70 | -0.90 | -13.43% | 20 | 252 | 56.15% |
| ACLS240517P00110000 | 2024-04-30 9:41AM EDT | 110.00 | 8.30 | 8.30 | 8.70 | -1.42 | -14.61% | 1 | 202 | 54.52% |
| ACLS240517P00115000 | 2024-04-26 12:10PM EDT | 115.00 | 13.40 | 11.80 | 12.60 | 0.00 | - | 2 | 84 | 53.69% |
| ACLS240517P00120000 | 2024-04-30 12:03PM EDT | 120.00 | 16.09 | 15.80 | 16.40 | -2.29 | -12.46% | 2 | 84 | 52.30% |
| ACLS240517P00125000 | 2024-04-30 12:03PM EDT | 125.00 | 20.81 | 20.10 | 21.30 | -0.76 | -3.52% | 2 | 56 | 60.21% |
| ACLS240517P00130000 | 2024-03-28 9:46AM EDT | 130.00 | 19.97 | 25.10 | 28.90 | 0.00 | - | 15 | 33 | 85.06% |
| ACLS240517P00135000 | 2024-03-19 11:22AM EDT | 135.00 | 28.65 | 34.80 | 38.40 | 0.00 | - | 1 | 24 | 162.55% |
| ACLS240517P00140000 | 2024-02-09 1:13PM EDT | 140.00 | 20.40 | 27.70 | 31.30 | 0.00 | - | 4 | 20 | 0.00% |
| ACLS240517P00145000 | 2024-02-02 12:42PM EDT | 145.00 | 21.30 | 29.80 | 32.20 | 0.00 | - | 5 | 10 | 0.00% |
| ACLS240517P00150000 | 2024-04-17 1:52PM EDT | 150.00 | 45.70 | 43.20 | 46.20 | 0.00 | - | 32 | 0 | 97.46% |
| ACLS240517P00155000 | 2023-12-11 3:10PM EDT | 155.00 | 32.90 | 41.10 | 43.50 | 0.00 | - | 3 | 3 | 0.00% |
| ACLS240517P00160000 | 2023-10-23 9:59AM EDT | 160.00 | 29.92 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| ACLS240517P00165000 | 2023-10-30 2:22PM EDT | 165.00 | 46.28 | 40.60 | 42.40 | 0.00 | - | - | 6 | 0.00% |
| ACLS240517P00175000 | 2023-10-24 3:50PM EDT | 175.00 | 36.50 | 48.00 | 49.20 | 0.00 | - | 3 | 4 | 0.00% |
| ACLS240517P00180000 | 2023-08-29 12:42PM EDT | 180.00 | 26.00 | 32.50 | 35.50 | 0.00 | - | - | 1 | 0.00% |
| ACLS240517P00185000 | 2023-09-06 11:37AM EDT | 185.00 | 25.60 | 36.70 | 40.00 | 0.00 | - | 3 | 3 | 0.00% |
| ACLS240517P00195000 | 2023-10-30 1:43PM EDT | 195.00 | 70.92 | 67.60 | 72.30 | 0.00 | - | - | 0 | 0.00% |
| ACLS240517P00240000 | 2023-09-06 12:26PM EDT | 240.00 | 60.30 | 78.40 | 81.10 | 0.00 | - | 8 | 8 | 0.00% |
| ACLS240517P00260000 | 2023-10-09 9:33AM EDT | 260.00 | 102.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.