Canada Markets close in 58 mins

Albertsons Companies, Inc. (ACI)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
29.27-0.09 (-0.29%)
As of 03:02PM EDT. Market open.
In The Money
Show:ListStraddle
CallsforJuly 15, 2022
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
ACI220715C000220002022-05-16 12:08AM EDT22.008.247.6010.500.00--1196.19%
ACI220715C000230002022-03-21 10:00AM EDT23.0014.129.7010.800.00-125285.74%
ACI220715C000240002022-05-23 1:23PM EDT24.004.804.106.000.00-11105.18%
ACI220715C000250002022-05-23 10:59AM EDT25.003.903.904.400.00-1850.78%
ACI220715C000260002022-06-24 3:01PM EDT26.004.003.303.800.00-17752.15%
ACI220715C000270002022-06-23 11:12AM EDT27.003.302.552.800.00-11,94253.71%
ACI220715C000280002022-06-27 2:02PM EDT28.001.901.802.05+0.04+2.15%512850.49%
ACI220715C000290002022-06-27 1:57PM EDT29.001.251.151.40-0.22-14.97%3266947.46%
ACI220715C000300002022-06-27 1:53PM EDT30.000.750.700.90-0.08-9.64%936145.56%
ACI220715C000310002022-06-27 1:08PM EDT31.000.450.350.55-0.05-10.00%121,51744.63%
ACI220715C000320002022-06-27 12:11PM EDT32.000.280.150.250.00-1527340.33%
ACI220715C000330002022-06-27 10:12AM EDT33.000.150.050.20-0.02-11.76%66,04445.61%
ACI220715C000340002022-06-27 10:00AM EDT34.000.050.000.15-0.05-50.00%926549.22%
ACI220715C000350002022-06-15 12:39PM EDT35.000.130.000.200.00-1122150.98%
ACI220715C000360002022-06-23 11:10AM EDT36.000.050.000.150.00-43753.71%
ACI220715C000370002022-06-27 2:05PM EDT37.000.090.000.20+0.01+12.50%19362.70%
ACI220715C000380002022-05-20 1:38PM EDT38.000.150.003.000.00-20938152.05%
ACI220715C000390002022-06-01 2:54PM EDT39.000.130.000.450.00-54587.30%
ACI220715C000400002022-06-03 2:36PM EDT40.000.110.000.550.00-201,14497.46%
ACI220715C000410002022-06-09 9:40AM EDT41.000.100.000.750.00-2139111.13%
ACI220715C000420002022-04-11 3:26PM EDT42.000.900.000.200.00-16987.89%
ACI220715C000430002022-04-18 10:46AM EDT43.000.370.000.750.00-111122.07%
ACI220715C000440002022-04-04 10:41AM EDT44.000.500.050.200.00-1824100.78%
ACI220715C000450002022-05-12 1:55PM EDT45.000.100.000.400.00-453114.84%
ACI220715C000500002022-06-02 12:22PM EDT50.000.050.000.350.00-150132.42%
PutsforJuly 15, 2022
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
ACI220715P000200002022-06-17 2:46PM EDT20.000.100.000.600.00-2190126.17%
ACI220715P000220002022-05-25 11:12AM EDT22.000.300.000.100.00-2367.97%
ACI220715P000230002022-06-27 11:51AM EDT23.000.050.000.35-0.05-50.00%584276.76%
ACI220715P000240002022-06-22 12:01PM EDT24.000.130.050.300.00-46166.02%
ACI220715P000250002022-06-24 12:29PM EDT25.000.070.100.400.00-370561.72%
ACI220715P000260002022-06-24 1:59PM EDT26.000.250.200.450.00-13,51055.37%
ACI220715P000270002022-06-27 12:33PM EDT27.000.350.300.50-0.35-50.00%1229552.44%
ACI220715P000280002022-06-27 12:53PM EDT28.000.560.550.75-0.14-20.00%221049.46%
ACI220715P000290002022-06-27 12:00PM EDT29.000.850.901.05-0.20-19.05%742844.63%
ACI220715P000300002022-06-27 2:17PM EDT30.001.451.451.70-0.27-15.70%12,61548.44%
ACI220715P000310002022-06-27 12:52PM EDT31.002.052.152.450.00-239351.95%
ACI220715P000320002022-06-23 3:47PM EDT32.003.302.653.200.00-116551.95%
ACI220715P000330002022-06-23 12:21PM EDT33.003.603.504.400.00-23571.19%
ACI220715P000340002022-06-23 10:23AM EDT34.004.904.405.300.00-6875.39%
ACI220715P000350002022-06-23 12:54PM EDT35.005.705.406.200.00-1989378.32%
ACI220715P000360002022-06-10 3:56PM EDT36.006.156.307.200.00-1185.94%
ACI220715P000370002022-05-18 3:00PM EDT37.0010.198.4010.700.00-21157.91%
ACI220715P000380002022-04-26 2:00PM EDT38.006.907.508.600.00-130.00%
ACI220715P000420002022-01-18 1:11AM EDT42.0011.9012.8013.500.00--0120.51%
ACI220715P000440002022-05-04 9:33AM EDT44.0012.9012.6013.500.00-100.00%