Albertsons Companies, Inc. (ACI)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforOctober 18, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ACI241018C00015000 | 2024-09-27 11:43AM EDT | 15.00 | 3.50 | 3.00 | 3.70 | 0.00 | - | 10 | 12 | 155.08% |
| ACI241018C00016000 | 2024-10-11 3:08PM EDT | 16.00 | 2.40 | 2.00 | 4.80 | -0.15 | -5.88% | 2 | 3 | 211.33% |
| ACI241018C00017000 | 2024-09-23 10:38AM EDT | 17.00 | 1.85 | 0.00 | 1.60 | 0.00 | - | 1 | 1 | 73.44% |
| ACI241018C00018000 | 2024-10-11 2:02PM EDT | 18.00 | 0.80 | 0.60 | 0.95 | -0.15 | -15.79% | 10 | 214 | 56.84% |
| ACI241018C00019000 | 2024-10-11 3:31PM EDT | 19.00 | 0.50 | 0.45 | 0.55 | -0.08 | -13.79% | 271 | 6,553 | 75.00% |
| ACI241018C00020000 | 2024-10-11 3:59PM EDT | 20.00 | 0.35 | 0.35 | 0.65 | -0.02 | -5.41% | 110 | 3,789 | 107.03% |
| ACI241018C00021000 | 2024-10-09 1:03PM EDT | 21.00 | 0.25 | 0.00 | 0.70 | 0.00 | - | 1 | 927 | 115.04% |
| ACI241018C00022000 | 2024-10-10 10:24AM EDT | 22.00 | 0.05 | 0.00 | 0.50 | 0.00 | - | 13 | 1,184 | 122.27% |
| ACI241018C00023000 | 2024-10-11 1:35PM EDT | 23.00 | 0.10 | 0.05 | 0.20 | +0.05 | +100.00% | 5 | 11,042 | 116.80% |
| ACI241018C00024000 | 2024-10-07 3:22PM EDT | 24.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 21 | 481 | 109.38% |
| ACI241018C00025000 | 2024-09-20 9:52AM EDT | 25.00 | 0.24 | 0.00 | 0.05 | 0.00 | - | 1 | 3 | 109.38% |
| ACI241018C00026000 | 2024-10-02 12:53PM EDT | 26.00 | 0.05 | 0.00 | 2.00 | 0.00 | - | 20 | 23 | 298.83% |
| ACI241018C00027000 | 2024-09-06 2:45PM EDT | 27.00 | 0.05 | 0.05 | 0.10 | 0.00 | - | 10 | 12 | 157.03% |
| ACI241018C00028000 | 2024-09-23 9:30AM EDT | 28.00 | 0.10 | 0.00 | 1.15 | 0.00 | - | 5 | 669 | 274.61% |
| ACI241018C00029000 | 2024-08-26 9:42AM EDT | 29.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 16 | 108 | 50.00% |
| ACI241018C00030000 | 2024-09-16 10:12AM EDT | 30.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 16 | 405 | 190.63% |
PutsforOctober 18, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ACI241018P00014000 | 2024-02-20 10:30AM EDT | 14.00 | 0.55 | 0.00 | 4.80 | 0.00 | - | - | 1 | 484.96% |
| ACI241018P00015000 | 2024-10-03 12:49PM EDT | 15.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 3 | 20 | 80.47% |
| ACI241018P00016000 | 2024-10-11 11:41AM EDT | 16.00 | 0.08 | 0.00 | 0.10 | -0.02 | -20.00% | 1 | 58 | 67.97% |
| ACI241018P00017000 | 2024-10-11 3:52PM EDT | 17.00 | 0.15 | 0.05 | 0.20 | -0.05 | -25.00% | 105 | 577 | 57.81% |
| ACI241018P00018000 | 2024-10-11 3:13PM EDT | 18.00 | 0.51 | 0.40 | 0.60 | -0.01 | -1.92% | 37 | 2,505 | 66.60% |
| ACI241018P00019000 | 2024-10-11 3:13PM EDT | 19.00 | 1.15 | 0.00 | 1.30 | 0.00 | - | 2 | 1,872 | 92.38% |
| ACI241018P00020000 | 2024-10-03 2:45PM EDT | 20.00 | 2.15 | 0.10 | 2.80 | 0.00 | - | 68 | 496 | 177.34% |
| ACI241018P00021000 | 2024-10-03 2:31PM EDT | 21.00 | 3.00 | 0.60 | 4.10 | 0.00 | - | 11 | 69 | 238.09% |
| ACI241018P00022000 | 2024-08-21 10:54AM EDT | 22.00 | 1.90 | 1.50 | 5.00 | 0.00 | - | 2 | 2 | 255.08% |
| ACI241018P00023000 | 2024-05-08 9:30AM EDT | 23.00 | 3.00 | 0.90 | 5.50 | 0.00 | - | - | 1 | 224.22% |
| ACI241018P00024000 | 2024-05-20 9:38AM EDT | 24.00 | 3.80 | 1.60 | 6.50 | 0.00 | - | - | 1 | 245.31% |
© 2024 Yahoo. All rights reserved.