NasdaqGS - Delayed Quote • USD
Axcelis Technologies, Inc. (ACLS)
At close: April 19 at 4:00 PM EDT
After hours: April 19 at 7:27 PM EDT
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ACLS240517C00060000 | 4/17/2024 4:24 PM | 60 | 42.15 | 32.70 | 37.50 | 0.00 | 0.00% | 1 | 0 | 93.95% |
| ACLS240517C00070000 | 3/8/2024 3:18 PM | 70 | 47.90 | 33.60 | 37.50 | 0.00 | 0.00% | 3 | 0 | 234.86% |
| ACLS240517C00080000 | 3/26/2024 2:35 PM | 80 | 30.00 | 14.50 | 18.10 | 0.00 | 0.00% | 1 | 1 | 65.92% |
| ACLS240517C00085000 | 11/21/2023 4:37 PM | 85 | 45.14 | 51.00 | 55.50 | 0.00 | 0.00% | 1 | 2 | 529.57% |
| ACLS240517C00090000 | 4/4/2024 5:44 PM | 90 | 10.80 | 8.70 | 9.20 | -9.51 | -46.82% | 2 | 4 | 61.45% |
| ACLS240517C00095000 | 4/19/2024 7:21 PM | 95 | 6.38 | 6.00 | 6.40 | -2.22 | -25.81% | 3 | 10 | 60.19% |
| ACLS240517C00100000 | 4/19/2024 7:17 PM | 100 | 4.19 | 3.90 | 4.20 | -1.80 | -30.05% | 9 | 35 | 58.77% |
| ACLS240517C00105000 | 4/19/2024 7:16 PM | 105 | 2.65 | 2.50 | 2.75 | -1.19 | -30.99% | 185 | 40 | 58.94% |
| ACLS240517C00110000 | 4/19/2024 7:52 PM | 110 | 1.65 | 1.55 | 1.70 | -0.80 | -32.65% | 55 | 110 | 58.79% |
| ACLS240517C00115000 | 4/19/2024 7:47 PM | 115 | 1.00 | 0.95 | 1.05 | -0.50 | -33.33% | 28 | 85 | 59.18% |
| ACLS240517C00120000 | 4/19/2024 6:44 PM | 120 | 0.70 | 0.55 | 0.65 | -0.30 | -30.00% | 24 | 211 | 59.47% |
| ACLS240517C00125000 | 4/19/2024 6:28 PM | 125 | 0.48 | 0.30 | 0.40 | -0.17 | -26.15% | 1 | 113 | 59.67% |
| ACLS240517C00130000 | 4/19/2024 2:43 PM | 130 | 0.33 | 0.10 | 0.40 | -0.08 | -19.51% | 2 | 98 | 62.21% |
| ACLS240517C00135000 | 4/19/2024 3:25 PM | 135 | 0.20 | 0.05 | 0.70 | -0.24 | -54.55% | 3 | 84 | 73.19% |
| ACLS240517C00140000 | 4/17/2024 3:34 PM | 140 | 0.30 | 0.05 | 0.65 | 0.00 | 0.00% | 1 | 60 | 78.03% |
| ACLS240517C00145000 | 4/15/2024 2:19 PM | 145 | 0.25 | 0.00 | 0.60 | 0.00 | 0.00% | 1 | 58 | 81.35% |
| ACLS240517C00150000 | 4/18/2024 2:54 PM | 150 | 0.25 | 0.00 | 0.75 | 0.00 | 0.00% | 1 | 121 | 89.80% |
| ACLS240517C00155000 | 3/28/2024 1:30 PM | 155 | 0.60 | 0.00 | 0.75 | 0.00 | 0.00% | 1 | 44 | 94.82% |
| ACLS240517C00160000 | 4/18/2024 5:19 PM | 160 | 0.05 | 0.00 | 0.05 | 0.00 | 0.00% | 38 | 98 | 69.92% |
| ACLS240517C00165000 | 3/26/2024 2:04 PM | 165 | 0.36 | 0.00 | 0.75 | 0.00 | 0.00% | 1 | 57 | 104.20% |
| ACLS240517C00170000 | 4/2/2024 7:17 PM | 170 | 0.20 | 0.00 | 0.75 | 0.00 | 0.00% | 1 | 44 | 108.59% |
| ACLS240517C00175000 | 3/26/2024 2:53 PM | 175 | 0.20 | 0.00 | 0.75 | 0.00 | 0.00% | 3 | 191 | 112.89% |
| ACLS240517C00180000 | 4/10/2024 4:01 PM | 180 | 0.10 | 0.00 | 0.75 | 0.00 | 0.00% | 50 | 201 | 116.89% |
| ACLS240517C00185000 | 2/13/2024 3:58 PM | 185 | 0.91 | 0.10 | 0.80 | 0.00 | 0.00% | 15 | 23 | 124.51% |
| ACLS240517C00190000 | 3/18/2024 5:25 PM | 190 | 0.21 | 0.00 | 0.50 | 0.00 | 0.00% | 7 | 45 | 117.38% |
| ACLS240517C00195000 | 2/12/2024 3:33 PM | 195 | 0.80 | 0.10 | 0.55 | 0.00 | 0.00% | 1 | 219 | 125.59% |
| 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 | 167.29% |
| ACLS240517C00220000 | 3/21/2024 7:41 PM | 220 | 0.10 | 0.00 | 0.75 | 0.00 | 0.00% | 6 | 11 | 145.12% |
| ACLS240517C00230000 | 10/25/2023 7:31 PM | 230 | 3.70 | 0.40 | 0.95 | 0.00 | 0.00% | 2 | 0 | 165.63% |
| ACLS240517C00240000 | 2/8/2024 2:33 PM | 240 | 0.15 | 0.00 | 2.25 | 0.00 | 0.00% | 2 | 14 | 187.60% |
| 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 | 123.44% |
| ACLS240517C00270000 | 12/26/2023 7:05 PM | 270 | 0.15 | 0.00 | 2.30 | 0.00 | 0.00% | 3 | 33 | 205.76% |
| ACLS240517C00280000 | 11/2/2023 6:51 PM | 280 | 0.55 | 0.00 | 0.75 | 0.00 | 0.00% | 2 | 5 | 177.25% |
| ACLS240517C00290000 | 3/22/2024 5:57 PM | 290 | 0.05 | 0.00 | 0.30 | 0.00 | 0.00% | 10 | 25 | 162.11% |
| 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 | 0.75 | 0.00 | 0.00% | 3 | 6 | 113.18% |
| ACLS240517P00060000 | 1/17/2024 6:52 PM | 60 | 0.15 | 0.00 | 2.25 | 0.00 | 0.00% | - | 2 | 125.00% |
| ACLS240517P00065000 | 1/16/2024 7:13 PM | 65 | 0.50 | 0.05 | 0.75 | 0.00 | 0.00% | - | 3 | 83.98% |
| ACLS240517P00070000 | 4/19/2024 1:55 PM | 70 | 0.15 | 0.10 | 0.30 | -0.12 | -44.44% | 10 | 3 | 61.04% |
| ACLS240517P00075000 | 4/19/2024 7:59 PM | 75 | 0.58 | 0.50 | 0.60 | 0.28 | 93.33% | 2 | 8 | 61.38% |
| ACLS240517P00080000 | 4/19/2024 4:44 PM | 80 | 1.23 | 1.05 | 1.30 | 0.46 | 59.74% | 27 | 58 | 60.33% |
| ACLS240517P00085000 | 4/19/2024 7:34 PM | 85 | 2.19 | 2.05 | 2.30 | 0.76 | 53.15% | 16 | 389 | 58.55% |
| ACLS240517P00090000 | 4/19/2024 7:55 PM | 90 | 3.80 | 3.60 | 3.90 | 1.01 | 36.20% | 88 | 232 | 57.23% |
| ACLS240517P00095000 | 4/19/2024 7:16 PM | 95 | 6.05 | 5.80 | 6.20 | 1.40 | 30.11% | 71 | 276 | 56.27% |
| ACLS240517P00100000 | 4/19/2024 7:04 PM | 100 | 9.00 | 8.70 | 9.10 | 1.98 | 28.21% | 36 | 595 | 55.23% |
| ACLS240517P00105000 | 4/19/2024 5:08 PM | 105 | 10.40 | 12.00 | 14.60 | 0.20 | 1.96% | 23 | 283 | 64.01% |
| ACLS240517P00110000 | 4/19/2024 7:37 PM | 110 | 16.77 | 16.00 | 18.30 | 3.58 | 27.14% | 4 | 201 | 62.94% |
| ACLS240517P00115000 | 4/19/2024 6:36 PM | 115 | 19.65 | 19.20 | 22.80 | 1.85 | 10.39% | 5 | 87 | 55.37% |
| ACLS240517P00120000 | 4/19/2024 6:30 PM | 120 | 24.20 | 23.10 | 27.80 | 7.10 | 41.52% | 1 | 86 | 91.99% |
| ACLS240517P00125000 | 4/11/2024 6:59 PM | 125 | 18.90 | 28.00 | 32.80 | 0.00 | 0.00% | 7 | 56 | 53.32% |
| ACLS240517P00130000 | 3/28/2024 1:46 PM | 130 | 19.97 | 32.70 | 37.50 | 0.00 | 0.00% | 15 | 48 | 105.44% |
| ACLS240517P00135000 | 3/19/2024 3:22 PM | 135 | 28.65 | 34.80 | 38.40 | 0.00 | 0.00% | 1 | 24 | 0.00% |
| 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 | 52.70 | 57.50 | 0.00 | 0.00% | 32 | 0 | 134.28% |
| 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
10.36
-4.25%
ACMR ACM Research, Inc.
25.00
-8.78%
PLAB Photronics, Inc.
25.32
-2.95%
KLAC KLA Corporation
628.16
-2.49%
ONTO Onto Innovation Inc.
169.39
-4.64%
AMAT Applied Materials, Inc.
189.77
-2.34%
TER Teradyne, Inc.
95.97
-4.22%
LRCX Lam Research Corporation
870.25
-2.10%
AMKR Amkor Technology, Inc.
28.50
-1.62%
INDI indie Semiconductor, Inc.
5.36
-3.25%