Albertsons Companies, Inc. (ACI)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforSeptember 20, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ACI240920C00017000 | 2024-04-03 9:30AM EDT | 17.00 | 4.60 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| ACI240920C00018000 | 2024-09-12 1:51PM EDT | 18.00 | 1.10 | 0.95 | 1.40 | 0.00 | - | 30 | 42 | 79.69% |
| ACI240920C00019000 | 2024-09-13 3:46PM EDT | 19.00 | 0.55 | 0.35 | 1.10 | +0.10 | +22.22% | 901 | 1,336 | 71.48% |
| ACI240920C00020000 | 2024-09-13 3:54PM EDT | 20.00 | 0.30 | 0.15 | 0.30 | +0.05 | +20.00% | 269 | 9,749 | 57.81% |
| ACI240920C00021000 | 2024-09-13 3:59PM EDT | 21.00 | 0.25 | 0.25 | 0.35 | +0.10 | +66.67% | 1,000 | 31,761 | 95.70% |
| ACI240920C00022000 | 2024-09-13 3:15PM EDT | 22.00 | 0.20 | 0.05 | 0.50 | 0.00 | - | 141 | 2,031 | 116.60% |
| ACI240920C00023000 | 2024-09-13 3:54PM EDT | 23.00 | 0.05 | 0.05 | 0.15 | 0.00 | - | 35 | 4,547 | 103.91% |
| ACI240920C00024000 | 2024-08-30 3:46PM EDT | 24.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 4 | 87 | 104.69% |
| ACI240920C00025000 | 2024-09-13 3:55PM EDT | 25.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 29 | 1,274 | 106.25% |
| ACI240920C00026000 | 2024-02-02 10:30AM EDT | 26.00 | 0.95 | 0.00 | 4.80 | 0.00 | - | 1 | 1 | 456.25% |
| ACI240920C00027000 | 2024-09-04 10:14AM EDT | 27.00 | 0.04 | 0.00 | 0.20 | 0.00 | - | 20 | 22 | 164.84% |
| ACI240920C00028000 | 2024-08-26 9:39AM EDT | 28.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 20 | 23 | 140.63% |
| ACI240920C00029000 | 2024-08-26 9:37AM EDT | 29.00 | 0.05 | 0.00 | 4.80 | 0.00 | - | - | 15 | 515.23% |
| ACI240920C00030000 | 2024-01-26 10:30AM EDT | 30.00 | 0.25 | 0.00 | 0.30 | 0.00 | - | 1 | 1 | 219.14% |
| ACI240920C00031000 | 2024-07-29 12:42PM EDT | 31.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 2 | 121 | 171.88% |
PutsforSeptember 20, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ACI240920P00012000 | 2024-01-26 10:30AM EDT | 12.00 | 0.70 | 0.00 | 0.70 | 0.00 | - | 1 | 1 | 307.81% |
| ACI240920P00013000 | 2024-01-26 10:30AM EDT | 13.00 | 0.70 | 0.00 | 0.70 | 0.00 | - | 1 | 1 | 266.02% |
| ACI240920P00014000 | 2024-03-04 10:37AM EDT | 14.00 | 0.10 | 0.00 | 4.80 | 0.00 | - | 5 | 6 | 545.31% |
| ACI240920P00015000 | 2024-09-11 2:01PM EDT | 15.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 5 | 5 | 99.22% |
| ACI240920P00016000 | 2024-08-28 2:32PM EDT | 16.00 | 0.02 | 0.00 | 4.80 | 0.00 | - | 1 | 4 | 422.46% |
| ACI240920P00017000 | 2024-09-12 2:36PM EDT | 17.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 9 | 49 | 53.91% |
| ACI240920P00018000 | 2024-09-13 12:48PM EDT | 18.00 | 0.08 | 0.00 | 0.10 | -0.02 | -20.00% | 3 | 6,047 | 46.48% |
| ACI240920P00019000 | 2024-09-13 3:53PM EDT | 19.00 | 0.35 | 0.10 | 0.35 | -0.12 | -25.53% | 458 | 17,751 | 39.06% |
| ACI240920P00020000 | 2024-09-13 2:54PM EDT | 20.00 | 1.25 | 0.80 | 1.30 | 0.00 | - | 5 | 19,846 | 73.83% |
| ACI240920P00021000 | 2024-09-04 2:50PM EDT | 21.00 | 2.00 | 0.00 | 4.80 | 0.00 | - | 2 | 398 | 116.02% |
| ACI240920P00022000 | 2024-04-17 9:30AM EDT | 22.00 | 2.40 | 0.05 | 5.00 | 0.00 | - | 1 | 2 | 319.34% |
| ACI240920P00023000 | 2024-05-20 9:38AM EDT | 23.00 | 2.80 | 0.50 | 5.00 | 0.00 | - | 1 | 2 | 239.84% |
| ACI240920P00024000 | 2024-05-20 9:38AM EDT | 24.00 | 3.50 | 2.45 | 6.50 | 0.00 | - | - | 2 | 320.31% |
| ACI240920P00027000 | 2024-04-18 3:58PM EDT | 27.00 | 6.50 | 4.20 | 9.00 | 0.00 | - | - | 4 | 325.98% |
© 2024 Yahoo. All rights reserved.