Singapore markets closed
Straits Times Index
3,307.90 -6.15 (-0.19%) Nikkei
38,946.93 -122.75 (-0.31%) Hang Seng
19,220.62 -415.60 (-2.12%) FTSE 100
8,416.45 -7.75 (-0.09%) Bitcoin USD
69,678.81 +1,019.30 (+1.48%) CMC Crypto 200
1,514.58 +26.04 (+1.75%)
Axcelis Technologies, Inc. (ACLS)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 02:51PM EDT. Market open.
Callsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ACLS240621C00050000 | 2024-05-16 9:38AM EDT | 50.00 | 64.20 | 61.80 | 64.70 | 0.00 | - | 3 | 2 | 163.97% |
| ACLS240621C00055000 | 2024-03-15 1:46PM EDT | 55.00 | 53.67 | 48.70 | 52.60 | 0.00 | - | - | 6 | 0.00% |
| ACLS240621C00060000 | 2024-05-10 9:30AM EDT | 60.00 | 54.20 | 52.00 | 54.90 | 0.00 | - | 1 | 1 | 138.48% |
| ACLS240621C00085000 | 2024-01-05 10:59AM EDT | 85.00 | 35.65 | 48.00 | 52.50 | 0.00 | - | 5 | 5 | 310.38% |
| ACLS240621C00090000 | 2024-04-24 10:29AM EDT | 90.00 | 15.00 | 22.40 | 25.10 | 0.00 | - | 1 | 25 | 65.48% |
| ACLS240621C00095000 | 2024-05-09 3:44PM EDT | 95.00 | 19.65 | 17.70 | 20.40 | 0.00 | - | 4 | 9 | 57.81% |
| ACLS240621C00100000 | 2024-05-20 1:30PM EDT | 100.00 | 17.00 | 13.60 | 14.20 | 0.00 | - | 11 | 64 | 47.31% |
| ACLS240621C00105000 | 2024-05-20 3:54PM EDT | 105.00 | 12.30 | 9.60 | 10.20 | 0.00 | - | 7 | 46 | 43.93% |
| ACLS240621C00110000 | 2024-05-21 10:41AM EDT | 110.00 | 6.83 | 6.40 | 6.70 | -2.46 | -26.48% | 1 | 156 | 40.55% |
| ACLS240621C00115000 | 2024-05-21 10:59AM EDT | 115.00 | 4.60 | 3.90 | 4.20 | -1.00 | -17.86% | 10 | 182 | 39.72% |
| ACLS240621C00120000 | 2024-05-21 1:30PM EDT | 120.00 | 2.60 | 2.25 | 2.50 | -0.90 | -25.71% | 5 | 303 | 39.58% |
| ACLS240621C00125000 | 2024-05-21 2:26PM EDT | 125.00 | 1.38 | 1.30 | 1.45 | -0.57 | -29.23% | 68 | 344 | 40.04% |
| ACLS240621C00130000 | 2024-05-21 11:40AM EDT | 130.00 | 0.77 | 0.65 | 0.85 | -0.26 | -25.24% | 3 | 193 | 41.07% |
| ACLS240621C00135000 | 2024-05-21 1:01PM EDT | 135.00 | 0.36 | 0.35 | 0.50 | -0.34 | -48.57% | 6 | 85 | 42.24% |
| ACLS240621C00140000 | 2024-05-20 2:26PM EDT | 140.00 | 0.32 | 0.05 | 0.45 | 0.00 | - | 13 | 76 | 47.31% |
| ACLS240621C00145000 | 2024-05-14 11:04AM EDT | 145.00 | 0.33 | 0.05 | 1.00 | 0.00 | - | 1 | 56 | 54.79% |
| ACLS240621C00150000 | 2024-05-21 11:33AM EDT | 150.00 | 0.15 | 0.15 | 2.25 | -0.05 | -25.00% | 10 | 107 | 73.05% |
| ACLS240621C00155000 | 2024-04-29 10:58AM EDT | 155.00 | 0.45 | 0.05 | 2.20 | 0.00 | - | 1 | 53 | 77.59% |
| ACLS240621C00160000 | 2024-03-26 11:35AM EDT | 160.00 | 0.90 | 0.05 | 0.75 | 0.00 | - | 1 | 23 | 66.85% |
| ACLS240621C00165000 | 2024-05-03 12:30PM EDT | 165.00 | 0.20 | 0.05 | 0.25 | 0.00 | - | 3 | 21 | 60.94% |
| ACLS240621C00170000 | 2024-05-02 3:04PM EDT | 170.00 | 0.25 | 0.05 | 2.15 | 0.00 | - | 1 | 25 | 92.72% |
| ACLS240621C00175000 | 2024-05-03 1:04PM EDT | 175.00 | 0.10 | 0.00 | 2.15 | 0.00 | - | 3 | 52 | 96.95% |
| ACLS240621C00180000 | 2024-03-07 10:49AM EDT | 180.00 | 1.15 | 0.00 | 1.45 | 0.00 | - | 1 | 86 | 93.55% |
| ACLS240621C00185000 | 2024-05-02 9:31AM EDT | 185.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 9 | 262 | 61.33% |
| ACLS240621C00190000 | 2024-03-19 1:57PM EDT | 190.00 | 0.30 | 0.00 | 1.40 | 0.00 | - | 1 | 258 | 101.03% |
| ACLS240621C00195000 | 2024-03-19 1:58PM EDT | 195.00 | 0.25 | 0.00 | 1.40 | 0.00 | - | 1 | 42 | 104.83% |
| ACLS240621C00200000 | 2024-05-02 9:40AM EDT | 200.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 322 | 359 | 69.92% |
| ACLS240621C00210000 | 2024-02-27 11:14AM EDT | 210.00 | 0.31 | 0.00 | 1.40 | 0.00 | - | 1 | 14 | 115.53% |
| ACLS240621C00220000 | 2023-12-14 12:42PM EDT | 220.00 | 1.85 | 0.10 | 5.00 | 0.00 | - | 1 | 26 | 159.33% |
| ACLS240621C00230000 | 2024-02-08 10:47AM EDT | 230.00 | 0.50 | 0.00 | 2.00 | 0.00 | - | 1 | 11 | 136.77% |
Putsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ACLS240621P00060000 | 2024-03-13 10:32AM EDT | 60.00 | 0.34 | 0.05 | 0.55 | 0.00 | - | - | 4 | 111.91% |
| ACLS240621P00065000 | 2024-04-22 9:30AM EDT | 65.00 | 0.55 | 0.00 | 0.30 | 0.00 | - | 1 | 10 | 88.87% |
| ACLS240621P00070000 | 2024-05-15 12:51PM EDT | 70.00 | 0.14 | 0.00 | 0.35 | 0.00 | - | 3 | 12 | 79.98% |
| ACLS240621P00075000 | 2024-05-09 2:08PM EDT | 75.00 | 0.15 | 0.00 | 0.35 | 0.00 | - | 10 | 46 | 69.73% |
| ACLS240621P00080000 | 2024-05-20 10:43AM EDT | 80.00 | 0.17 | 0.05 | 0.40 | 0.00 | - | 2 | 40 | 62.60% |
| ACLS240621P00085000 | 2024-05-20 9:53AM EDT | 85.00 | 0.15 | 0.05 | 0.25 | 0.00 | - | 1 | 51 | 54.05% |
| ACLS240621P00090000 | 2024-05-21 2:32PM EDT | 90.00 | 0.25 | 0.15 | 0.35 | -0.02 | -7.41% | 3 | 302 | 47.90% |
| ACLS240621P00095000 | 2024-05-21 2:31PM EDT | 95.00 | 0.40 | 0.40 | 0.45 | +0.07 | +22.58% | 11 | 157 | 40.72% |
| ACLS240621P00100000 | 2024-05-20 2:43PM EDT | 100.00 | 0.85 | 0.80 | 1.00 | +0.10 | +13.33% | 9 | 184 | 39.36% |
| ACLS240621P00105000 | 2024-05-21 2:33PM EDT | 105.00 | 1.80 | 1.65 | 1.80 | +0.48 | +37.80% | 24 | 333 | 36.06% |
| ACLS240621P00110000 | 2024-05-21 2:31PM EDT | 110.00 | 3.48 | 3.30 | 3.60 | +0.83 | +31.09% | 143 | 221 | 36.29% |
| ACLS240621P00115000 | 2024-05-21 11:18AM EDT | 115.00 | 5.62 | 5.80 | 6.10 | +0.97 | +20.86% | 1 | 58 | 35.55% |
| ACLS240621P00120000 | 2024-05-21 11:09AM EDT | 120.00 | 8.64 | 9.10 | 9.50 | -0.36 | -4.00% | 1 | 45 | 35.72% |
| ACLS240621P00125000 | 2024-05-15 9:48AM EDT | 125.00 | 13.30 | 13.00 | 13.70 | 0.00 | - | 10 | 46 | 37.89% |
| ACLS240621P00130000 | 2024-05-16 9:43AM EDT | 130.00 | 16.60 | 17.30 | 18.20 | 0.00 | - | 20 | 37 | 39.65% |
| ACLS240621P00135000 | 2024-04-26 10:24AM EDT | 135.00 | 33.12 | 20.50 | 23.20 | 0.00 | - | 1 | 36 | 46.73% |
| ACLS240621P00140000 | 2024-02-29 2:03PM EDT | 140.00 | 29.50 | 27.90 | 30.40 | 0.00 | - | 10 | 54 | 66.97% |
| ACLS240621P00150000 | 2024-02-09 10:30AM EDT | 150.00 | 30.60 | 37.60 | 40.80 | 0.00 | - | 2 | 2 | 81.03% |
| ACLS240621P00155000 | 2024-01-17 12:53PM EDT | 155.00 | 39.95 | 38.30 | 41.30 | 0.00 | - | 10 | 1 | 0.00% |
| ACLS240621P00160000 | 2024-03-12 11:26AM EDT | 160.00 | 49.51 | 52.80 | 55.40 | 0.00 | - | 1 | 0 | 145.45% |
| ACLS240621P00165000 | 2023-11-20 3:36PM EDT | 165.00 | 39.20 | 39.60 | 42.20 | 0.00 | - | - | 6 | 0.00% |
| ACLS240621P00170000 | 2023-11-06 4:34PM EDT | 170.00 | 45.90 | 48.90 | 51.20 | 0.00 | - | - | 1 | 0.00% |
© 2024 Yahoo. All rights reserved.