Arcosa, Inc. (ACA)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforMay 17, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ACA240517C00050000 | 2024-03-28 1:57PM EDT | 50.00 | 36.06 | 25.10 | 30.00 | 0.00 | - | 2 | 0 | 0.00% |
| ACA240517C00065000 | 2023-12-20 4:15PM EDT | 65.00 | 19.40 | 14.50 | 17.80 | 0.00 | - | - | 2 | 0.00% |
| ACA240517C00070000 | 2023-12-19 10:59AM EDT | 70.00 | 14.70 | 10.30 | 12.70 | 0.00 | - | - | 1 | 0.00% |
| ACA240517C00075000 | 2024-05-03 11:43AM EDT | 75.00 | 9.50 | 8.00 | 12.90 | +5.10 | +115.91% | 1 | 23 | 103.52% |
| ACA240517C00080000 | 2024-05-01 9:42AM EDT | 80.00 | 1.70 | 4.50 | 8.00 | 0.00 | - | 1 | 48 | 75.64% |
| ACA240517C00085000 | 2024-05-03 11:56AM EDT | 85.00 | 1.80 | 1.50 | 5.00 | +1.02 | +130.77% | 1,317 | 19 | 72.71% |
| ACA240517C00090000 | 2024-05-03 12:59PM EDT | 90.00 | 0.20 | 0.05 | 1.05 | 0.00 | - | 1 | 7 | 40.67% |
| ACA240517C00095000 | 2023-12-18 4:29PM EDT | 95.00 | 2.15 | 0.15 | 4.70 | 0.00 | - | - | 4 | 86.43% |
| ACA240517C00110000 | 2023-12-19 11:00AM EDT | 110.00 | 0.50 | 0.00 | 0.75 | 0.00 | - | - | 2 | 81.93% |
| ACA240517C00115000 | 2024-02-20 1:55PM EDT | 115.00 | 0.25 | 0.00 | 4.80 | 0.00 | - | 1 | 3 | 151.37% |
PutsforMay 17, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ACA240517P00040000 | 2023-11-02 11:27AM EDT | 40.00 | 0.40 | 0.00 | 0.60 | 0.00 | - | 2 | 10 | 209.57% |
| ACA240517P00045000 | 2023-10-09 9:30AM EDT | 45.00 | 0.85 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 50.00% |
| ACA240517P00050000 | 2023-11-06 1:50PM EDT | 50.00 | 0.85 | 0.10 | 4.20 | 0.00 | - | - | 1 | 248.63% |
| ACA240517P00055000 | 2023-12-19 10:59AM EDT | 55.00 | 0.25 | 0.00 | 0.80 | 0.00 | - | - | 2 | 137.79% |
| ACA240517P00060000 | 2023-12-19 10:59AM EDT | 60.00 | 0.75 | 0.05 | 4.60 | 0.00 | - | - | 2 | 187.06% |
| ACA240517P00065000 | 2024-04-29 3:55PM EDT | 65.00 | 0.25 | 0.00 | 4.80 | 0.00 | - | 4 | 10 | 158.40% |
| ACA240517P00070000 | 2024-05-01 12:24PM EDT | 70.00 | 0.93 | 0.00 | 4.80 | 0.00 | - | 654 | 1,312 | 128.91% |
| ACA240517P00075000 | 2024-05-01 12:24PM EDT | 75.00 | 2.62 | 0.00 | 4.80 | 0.00 | - | 650 | 1,301 | 100.15% |
| ACA240517P00080000 | 2024-04-23 12:13PM EDT | 80.00 | 4.42 | 0.00 | 4.70 | 0.00 | - | 1 | 6 | 70.12% |
© 2024 Yahoo. All rights reserved.