ACI - Albertsons Companies, Inc.

NYSE - NYSE Delayed Price. Currency in USD
In The Money
Show:ListStraddle
CallsforJune 16, 2023
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
ACI230616C000170002022-11-16 10:30AM EDT17.004.200.000.000.00--10.00%
ACI230616C000180002023-04-11 10:11AM EDT18.002.802.005.000.00-21145.51%
ACI230616C000190002023-03-29 3:26PM EDT19.001.500.004.800.00-2982110.16%
ACI230616C000200002023-06-01 1:37PM EDT20.000.400.200.50-0.15-27.27%11,63024.41%
ACI230616C000210002023-06-01 10:44AM EDT21.000.050.000.05-0.05-50.00%381,21117.58%
ACI230616C000220002023-05-22 10:38AM EDT22.000.050.000.050.00-492130.66%
ACI230616C000230002023-05-25 11:38AM EDT23.000.020.000.050.00-237041.80%
ACI230616C000240002023-05-03 12:12PM EDT24.000.050.000.050.00-11352.34%
ACI230616C000250002023-04-24 11:07AM EDT25.000.050.000.450.00-531787.89%
ACI230616C000260002023-04-26 9:30AM EDT26.000.050.000.000.00-1225.00%
ACI230616C000270002022-10-20 11:51AM EDT27.002.990.004.800.00-20272.46%
ACI230616C000280002022-12-07 12:49PM EDT28.000.200.001.250.00-21159.77%
ACI230616C000290002022-10-14 11:00AM EDT29.002.100.000.000.00-1250.00%
ACI230616C000300002022-10-20 10:50AM EDT30.000.050.000.000.00-32850.00%
ACI230616C000310002022-10-17 10:10AM EDT31.001.360.000.000.00-909350.00%
ACI230616C000320002022-10-18 12:08PM EDT32.000.800.000.000.00-207650.00%
ACI230616C000350002022-10-13 11:09AM EDT35.000.900.000.000.00-35535650.00%
ACI230616C000370002022-10-13 10:59AM EDT37.000.850.000.000.00-506050.00%
ACI230616C000400002022-09-19 11:22AM EDT40.000.600.001.750.00-225280.27%
ACI230616C000420002022-09-30 11:13AM EDT42.000.350.000.000.00-11050.00%
ACI230616C000450002022-06-24 10:05AM EDT45.001.100.300.500.00-13255.47%
ACI230616C000470002022-10-10 2:44PM EDT47.000.21-0.000.00--150.00%
ACI230616C000500002022-10-13 9:32AM EDT50.000.100.000.000.00-101850.00%
PutsforJune 16, 2023
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
ACI230616P000150002022-10-19 2:07PM EDT15.000.050.004.200.00-30301.56%
ACI230616P000180002023-05-08 3:25PM EDT18.000.100.000.250.00-3550.00%
ACI230616P000190002023-05-26 3:14PM EDT19.000.050.000.050.00-21,20724.22%
ACI230616P000200002023-05-25 2:12PM EDT20.000.300.000.450.00-912633.20%
ACI230616P000210002023-05-23 11:00AM EDT21.000.800.001.400.00-140156.45%
ACI230616P000220002022-12-29 10:30AM EDT22.001.900.302.400.00-110276.27%
ACI230616P000230002022-12-22 12:48PM EDT23.002.501.053.400.00-4493.16%
ACI230616P000240002023-05-22 9:30AM EDT24.003.403.406.500.00--0147.27%
ACI230616P000250002022-10-20 1:38PM EDT25.000.503.107.600.00-50117.68%
ACI230616P000260002022-10-14 9:30AM EDT26.000.755.108.500.00--0165.23%
ACI230616P000270002022-10-18 3:54PM EDT27.002.306.109.500.00-20177.73%
ACI230616P000300002022-09-14 11:38AM EDT30.003.881.906.600.00-50500.00%
ACI230616P000320002022-08-09 11:00AM EDT32.005.304.705.200.00-290.00%