ACI - Albertsons Companies, Inc.
NYSE - NYSE Delayed Price. Currency in USD
In The Money
CallsforJune 16, 2023
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ACI230616C00017000 | 2022-11-16 10:30AM EDT | 17.00 | 4.20 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| ACI230616C00018000 | 2023-04-11 10:11AM EDT | 18.00 | 2.80 | 2.00 | 5.00 | 0.00 | - | 2 | 1 | 145.51% |
| ACI230616C00019000 | 2023-03-29 3:26PM EDT | 19.00 | 1.50 | 0.00 | 4.80 | 0.00 | - | 29 | 82 | 110.16% |
| ACI230616C00020000 | 2023-06-01 1:37PM EDT | 20.00 | 0.40 | 0.20 | 0.50 | -0.15 | -27.27% | 1 | 1,630 | 24.41% |
| ACI230616C00021000 | 2023-06-01 10:44AM EDT | 21.00 | 0.05 | 0.00 | 0.05 | -0.05 | -50.00% | 38 | 1,211 | 17.58% |
| ACI230616C00022000 | 2023-05-22 10:38AM EDT | 22.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 4 | 921 | 30.66% |
| ACI230616C00023000 | 2023-05-25 11:38AM EDT | 23.00 | 0.02 | 0.00 | 0.05 | 0.00 | - | 2 | 370 | 41.80% |
| ACI230616C00024000 | 2023-05-03 12:12PM EDT | 24.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 13 | 52.34% |
| ACI230616C00025000 | 2023-04-24 11:07AM EDT | 25.00 | 0.05 | 0.00 | 0.45 | 0.00 | - | 5 | 317 | 87.89% |
| ACI230616C00026000 | 2023-04-26 9:30AM EDT | 26.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 25.00% |
| ACI230616C00027000 | 2022-10-20 11:51AM EDT | 27.00 | 2.99 | 0.00 | 4.80 | 0.00 | - | 2 | 0 | 272.46% |
| ACI230616C00028000 | 2022-12-07 12:49PM EDT | 28.00 | 0.20 | 0.00 | 1.25 | 0.00 | - | 2 | 1 | 159.77% |
| ACI230616C00029000 | 2022-10-14 11:00AM EDT | 29.00 | 2.10 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 50.00% |
| ACI230616C00030000 | 2022-10-20 10:50AM EDT | 30.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 3 | 28 | 50.00% |
| ACI230616C00031000 | 2022-10-17 10:10AM EDT | 31.00 | 1.36 | 0.00 | 0.00 | 0.00 | - | 90 | 93 | 50.00% |
| ACI230616C00032000 | 2022-10-18 12:08PM EDT | 32.00 | 0.80 | 0.00 | 0.00 | 0.00 | - | 20 | 76 | 50.00% |
| ACI230616C00035000 | 2022-10-13 11:09AM EDT | 35.00 | 0.90 | 0.00 | 0.00 | 0.00 | - | 355 | 356 | 50.00% |
| ACI230616C00037000 | 2022-10-13 10:59AM EDT | 37.00 | 0.85 | 0.00 | 0.00 | 0.00 | - | 50 | 60 | 50.00% |
| ACI230616C00040000 | 2022-09-19 11:22AM EDT | 40.00 | 0.60 | 0.00 | 1.75 | 0.00 | - | 2 | 25 | 280.27% |
| ACI230616C00042000 | 2022-09-30 11:13AM EDT | 42.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 1 | 10 | 50.00% |
| ACI230616C00045000 | 2022-06-24 10:05AM EDT | 45.00 | 1.10 | 0.30 | 0.50 | 0.00 | - | 1 | 3 | 255.47% |
| ACI230616C00047000 | 2022-10-10 2:44PM EDT | 47.00 | 0.21 | - | 0.00 | 0.00 | - | - | 1 | 50.00% |
| ACI230616C00050000 | 2022-10-13 9:32AM EDT | 50.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 10 | 18 | 50.00% |
PutsforJune 16, 2023
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ACI230616P00015000 | 2022-10-19 2:07PM EDT | 15.00 | 0.05 | 0.00 | 4.20 | 0.00 | - | 3 | 0 | 301.56% |
| ACI230616P00018000 | 2023-05-08 3:25PM EDT | 18.00 | 0.10 | 0.00 | 0.25 | 0.00 | - | 3 | 5 | 50.00% |
| ACI230616P00019000 | 2023-05-26 3:14PM EDT | 19.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 2 | 1,207 | 24.22% |
| ACI230616P00020000 | 2023-05-25 2:12PM EDT | 20.00 | 0.30 | 0.00 | 0.45 | 0.00 | - | 9 | 126 | 33.20% |
| ACI230616P00021000 | 2023-05-23 11:00AM EDT | 21.00 | 0.80 | 0.00 | 1.40 | 0.00 | - | 1 | 401 | 56.45% |
| ACI230616P00022000 | 2022-12-29 10:30AM EDT | 22.00 | 1.90 | 0.30 | 2.40 | 0.00 | - | 1 | 102 | 76.27% |
| ACI230616P00023000 | 2022-12-22 12:48PM EDT | 23.00 | 2.50 | 1.05 | 3.40 | 0.00 | - | 4 | 4 | 93.16% |
| ACI230616P00024000 | 2023-05-22 9:30AM EDT | 24.00 | 3.40 | 3.40 | 6.50 | 0.00 | - | - | 0 | 147.27% |
| ACI230616P00025000 | 2022-10-20 1:38PM EDT | 25.00 | 0.50 | 3.10 | 7.60 | 0.00 | - | 5 | 0 | 117.68% |
| ACI230616P00026000 | 2022-10-14 9:30AM EDT | 26.00 | 0.75 | 5.10 | 8.50 | 0.00 | - | - | 0 | 165.23% |
| ACI230616P00027000 | 2022-10-18 3:54PM EDT | 27.00 | 2.30 | 6.10 | 9.50 | 0.00 | - | 2 | 0 | 177.73% |
| ACI230616P00030000 | 2022-09-14 11:38AM EDT | 30.00 | 3.88 | 1.90 | 6.60 | 0.00 | - | 50 | 50 | 0.00% |
| ACI230616P00032000 | 2022-08-09 11:00AM EDT | 32.00 | 5.30 | 4.70 | 5.20 | 0.00 | - | 2 | 9 | 0.00% |
© 2023 Yahoo. All rights reserved.