NasdaqGS - Nasdaq Real Time Price • USD
Axcelis Technologies, Inc. (ACLS)
As of 11:34 AM EDT. Market Open.
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ACLS240517C00055000 | 4/22/2024 4:02 PM | 55 | 40.78 | 41.40 | 45.30 | 0.00 | 0.00% | 2 | 2 | 50.00% |
| ACLS240517C00060000 | 4/17/2024 4:24 PM | 60 | 42.15 | 36.40 | 40.20 | 0.00 | 0.00% | 1 | 0 | 166.75% |
| ACLS240517C00070000 | 3/8/2024 3:18 PM | 70 | 47.90 | 33.60 | 37.50 | 0.00 | 0.00% | 3 | 0 | 217.29% |
| ACLS240517C00080000 | 3/26/2024 2:35 PM | 80 | 30.00 | 18.20 | 21.30 | 0.00 | 0.00% | 1 | 1 | 79.98% |
| ACLS240517C00085000 | 4/22/2024 7:10 PM | 85 | 14.28 | 14.30 | 15.40 | 0.00 | 0.00% | 3 | 4 | 64.80% |
| ACLS240517C00090000 | 4/19/2024 2:39 PM | 90 | 10.80 | 10.50 | 11.00 | 0.00 | 0.00% | 2 | 4 | 59.62% |
| ACLS240517C00095000 | 4/25/2024 3:13 PM | 95 | 7.60 | 7.40 | 7.70 | 0.05 | 0.66% | 33 | 17 | 59.13% |
| ACLS240517C00100000 | 4/25/2024 2:41 PM | 100 | 4.90 | 4.80 | 5.10 | 0.50 | 10.42% | 4 | 160 | 57.81% |
| ACLS240517C00105000 | 4/24/2024 7:01 PM | 105 | 2.83 | 3.00 | 3.30 | 0.00 | 0.00% | 10 | 253 | 57.89% |
| ACLS240517C00110000 | 4/25/2024 2:11 PM | 110 | 2.05 | 1.85 | 2.00 | 0.35 | 20.59% | 3 | 165 | 58.08% |
| ACLS240517C00115000 | 4/24/2024 6:59 PM | 115 | 0.95 | 1.05 | 1.20 | 0.00 | 0.00% | 75 | 191 | 58.15% |
| ACLS240517C00120000 | 4/24/2024 5:57 PM | 120 | 0.68 | 0.65 | 0.75 | 0.03 | 4.84% | 3 | 204 | 59.77% |
| ACLS240517C00125000 | 4/24/2024 5:06 PM | 125 | 0.35 | 0.35 | 0.45 | 0.00 | 0.00% | 12 | 134 | 60.16% |
| ACLS240517C00130000 | 4/23/2024 6:07 PM | 130 | 0.25 | 0.05 | 0.45 | 0.00 | 0.00% | 11 | 101 | 61.72% |
| ACLS240517C00135000 | 4/25/2024 2:14 PM | 135 | 0.13 | 0.10 | 0.70 | -0.02 | -13.33% | 1 | 88 | 74.51% |
| ACLS240517C00140000 | 4/17/2024 3:34 PM | 140 | 0.30 | 0.00 | 0.75 | 0.00 | 0.00% | 1 | 60 | 80.13% |
| ACLS240517C00145000 | 4/23/2024 3:30 PM | 145 | 0.05 | 0.05 | 0.75 | 0.00 | 0.00% | 2 | 60 | 87.30% |
| ACLS240517C00150000 | 4/18/2024 2:54 PM | 150 | 0.25 | 0.00 | 0.75 | 0.00 | 0.00% | 1 | 121 | 92.19% |
| ACLS240517C00155000 | 3/28/2024 1:30 PM | 155 | 0.60 | 0.00 | 0.75 | 0.00 | 0.00% | 1 | 44 | 97.75% |
| ACLS240517C00160000 | 4/23/2024 6:36 PM | 160 | 0.03 | 0.00 | 0.05 | 0.00 | 0.00% | 6 | 96 | 71.88% |
| ACLS240517C00165000 | 3/26/2024 2:04 PM | 165 | 0.36 | 0.00 | 0.50 | 0.00 | 0.00% | 1 | 57 | 101.37% |
| ACLS240517C00170000 | 4/2/2024 7:17 PM | 170 | 0.20 | 0.00 | 0.50 | 0.00 | 0.00% | 1 | 44 | 106.06% |
| ACLS240517C00175000 | 3/26/2024 2:53 PM | 175 | 0.20 | 0.00 | 0.50 | 0.00 | 0.00% | 3 | 191 | 110.55% |
| ACLS240517C00180000 | 4/10/2024 4:01 PM | 180 | 0.10 | 0.00 | 0.25 | 0.00 | 0.00% | 50 | 201 | 104.49% |
| ACLS240517C00185000 | 2/13/2024 3:58 PM | 185 | 0.91 | 0.10 | 0.80 | 0.00 | 0.00% | 15 | 23 | 130.57% |
| ACLS240517C00190000 | 4/25/2024 2:32 PM | 190 | 0.05 | 0.00 | 0.50 | -0.16 | -76.19% | 1 | 45 | 123.24% |
| ACLS240517C00195000 | 2/12/2024 3:33 PM | 195 | 0.80 | 0.10 | 0.55 | 0.00 | 0.00% | 1 | 219 | 132.13% |
| ACLS240517C00200000 | 3/13/2024 1:30 PM | 200 | 0.36 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 87 | 50.00% |
| ACLS240517C00210000 | 2/9/2024 2:32 PM | 210 | 0.45 | 0.05 | 2.20 | 0.00 | 0.00% | 1 | 16 | 176.95% |
| ACLS240517C00220000 | 3/21/2024 7:41 PM | 220 | 0.10 | 0.00 | 0.75 | 0.00 | 0.00% | 6 | 11 | 153.71% |
| ACLS240517C00230000 | 10/25/2023 7:31 PM | 230 | 3.70 | 0.40 | 0.95 | 0.00 | 0.00% | 2 | 0 | 175.83% |
| ACLS240517C00240000 | 2/8/2024 2:33 PM | 240 | 0.15 | 0.00 | 2.25 | 0.00 | 0.00% | 2 | 14 | 199.51% |
| ACLS240517C00250000 | 3/13/2024 1:30 PM | 250 | 0.21 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 10 | 50.00% |
| ACLS240517C00260000 | 4/1/2024 3:07 PM | 260 | 0.05 | 0.00 | 0.05 | 0.00 | 0.00% | 15 | 20 | 132.03% |
| ACLS240517C00270000 | 12/26/2023 7:05 PM | 270 | 0.15 | 0.00 | 2.30 | 0.00 | 0.00% | 3 | 33 | 219.63% |
| ACLS240517C00280000 | 11/2/2023 6:51 PM | 280 | 0.55 | 0.00 | 0.75 | 0.00 | 0.00% | 2 | 5 | 189.26% |
| ACLS240517C00290000 | 3/22/2024 5:57 PM | 290 | 0.05 | 0.00 | 0.30 | 0.00 | 0.00% | 10 | 25 | 173.24% |
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ACLS240517P00055000 | 4/18/2024 4:56 PM | 55 | 0.16 | 0.00 | 0.10 | 0.00 | 0.00% | 3 | 6 | 96.88% |
| ACLS240517P00060000 | 1/17/2024 6:52 PM | 60 | 0.15 | 0.00 | 2.25 | 0.00 | 0.00% | - | 2 | 145.46% |
| ACLS240517P00065000 | 1/16/2024 7:13 PM | 65 | 0.50 | 0.05 | 0.75 | 0.00 | 0.00% | - | 3 | 99.41% |
| ACLS240517P00070000 | 4/22/2024 5:43 PM | 70 | 0.20 | 0.00 | 0.75 | 0.00 | 0.00% | 6 | 16 | 83.20% |
| ACLS240517P00075000 | 4/22/2024 1:36 PM | 75 | 0.55 | 0.05 | 0.55 | 0.00 | 0.00% | 5 | 13 | 65.87% |
| ACLS240517P00080000 | 4/24/2024 3:21 PM | 80 | 0.55 | 0.45 | 0.65 | 0.00 | 0.00% | 10 | 82 | 60.84% |
| ACLS240517P00085000 | 4/24/2024 3:20 PM | 85 | 1.15 | 1.15 | 1.30 | 0.00 | 0.00% | 8 | 421 | 60.16% |
| ACLS240517P00090000 | 4/24/2024 6:07 PM | 90 | 2.45 | 2.25 | 2.45 | 0.00 | 0.00% | 10 | 289 | 58.98% |
| ACLS240517P00095000 | 4/25/2024 2:12 PM | 95 | 3.70 | 3.90 | 4.20 | -0.50 | -11.90% | 4 | 441 | 57.54% |
| ACLS240517P00100000 | 4/25/2024 2:23 PM | 100 | 6.00 | 6.30 | 6.60 | -0.60 | -9.09% | 2 | 611 | 56.30% |
| ACLS240517P00105000 | 4/24/2024 3:37 PM | 105 | 9.60 | 9.40 | 9.90 | 0.20 | 2.13% | 1 | 234 | 56.25% |
| ACLS240517P00110000 | 4/22/2024 4:35 PM | 110 | 15.57 | 13.10 | 13.70 | 0.00 | 0.00% | 10 | 204 | 55.79% |
| ACLS240517P00115000 | 4/23/2024 7:10 PM | 115 | 18.14 | 16.90 | 17.90 | 0.00 | 0.00% | 2 | 84 | 51.42% |
| ACLS240517P00120000 | 4/24/2024 1:51 PM | 120 | 20.63 | 21.70 | 24.10 | 0.00 | 0.00% | 10 | 84 | 70.43% |
| ACLS240517P00125000 | 4/11/2024 6:59 PM | 125 | 18.90 | 25.00 | 28.90 | 0.00 | 0.00% | 7 | 56 | 56.74% |
| ACLS240517P00130000 | 3/28/2024 1:46 PM | 130 | 19.97 | 29.80 | 33.80 | 0.00 | 0.00% | 15 | 33 | 56.64% |
| ACLS240517P00135000 | 3/19/2024 3:22 PM | 135 | 28.65 | 34.80 | 38.40 | 0.00 | 0.00% | 1 | 24 | 106.10% |
| ACLS240517P00140000 | 2/9/2024 5:13 PM | 140 | 20.40 | 27.70 | 31.30 | 0.00 | 0.00% | 4 | 20 | 0.00% |
| ACLS240517P00145000 | 2/2/2024 4:42 PM | 145 | 21.30 | 29.80 | 32.20 | 0.00 | 0.00% | 5 | 10 | 0.00% |
| ACLS240517P00150000 | 4/17/2024 5:52 PM | 150 | 45.70 | 50.40 | 53.80 | 0.00 | 0.00% | 32 | 0 | 95.31% |
| ACLS240517P00155000 | 12/11/2023 7:10 PM | 155 | 32.90 | 41.10 | 43.50 | 0.00 | 0.00% | 3 | 3 | 0.00% |
| ACLS240517P00160000 | 10/23/2023 1:59 PM | 160 | 29.92 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 2 | 0.00% |
| ACLS240517P00165000 | 10/30/2023 6:22 PM | 165 | 46.28 | 40.60 | 42.40 | 0.00 | 0.00% | - | 6 | 0.00% |
| ACLS240517P00175000 | 10/24/2023 7:50 PM | 175 | 36.50 | 48.00 | 49.20 | 0.00 | 0.00% | 3 | 4 | 0.00% |
| ACLS240517P00180000 | 8/29/2023 4:42 PM | 180 | 26.00 | 32.50 | 35.50 | 0.00 | 0.00% | - | 1 | 0.00% |
| ACLS240517P00185000 | 9/6/2023 3:37 PM | 185 | 25.60 | 36.70 | 40.00 | 0.00 | 0.00% | 3 | 3 | 0.00% |
| ACLS240517P00195000 | 10/30/2023 5:43 PM | 195 | 70.92 | 67.60 | 72.30 | 0.00 | 0.00% | - | 0 | 0.00% |
| ACLS240517P00240000 | 9/6/2023 4:26 PM | 240 | 60.30 | 78.40 | 81.10 | 0.00 | 0.00% | 8 | 8 | 0.00% |
| ACLS240517P00260000 | 10/9/2023 1:33 PM | 260 | 102.50 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 0.00% |
Related Tickers
AEHR Aehr Test Systems
10.99
-1.39%
ACMR ACM Research, Inc.
27.92
-0.82%
PLAB Photronics, Inc.
27.52
+0.02%
AMAT Applied Materials, Inc.
195.12
-0.48%
LRCX Lam Research Corporation
899.63
+1.67%
KLAC KLA Corporation
661.98
+0.83%
TER Teradyne, Inc.
107.30
+6.55%
ONTO Onto Innovation Inc.
175.86
-0.51%
INDI indie Semiconductor, Inc.
5.43
-2.08%
AMKR Amkor Technology, Inc.
29.91
+0.17%