Albertsons Companies, Inc. (ACI)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
As of 03:02PM EDT. Market open.
CallsforJuly 15, 2022
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ACI220715C00022000 | 2022-05-16 12:08AM EDT | 22.00 | 8.24 | 7.60 | 10.50 | 0.00 | - | - | 1 | 196.19% |
| ACI220715C00023000 | 2022-03-21 10:00AM EDT | 23.00 | 14.12 | 9.70 | 10.80 | 0.00 | - | 1 | 25 | 285.74% |
| ACI220715C00024000 | 2022-05-23 1:23PM EDT | 24.00 | 4.80 | 4.10 | 6.00 | 0.00 | - | 1 | 1 | 105.18% |
| ACI220715C00025000 | 2022-05-23 10:59AM EDT | 25.00 | 3.90 | 3.90 | 4.40 | 0.00 | - | 1 | 8 | 50.78% |
| ACI220715C00026000 | 2022-06-24 3:01PM EDT | 26.00 | 4.00 | 3.30 | 3.80 | 0.00 | - | 1 | 77 | 52.15% |
| ACI220715C00027000 | 2022-06-23 11:12AM EDT | 27.00 | 3.30 | 2.55 | 2.80 | 0.00 | - | 1 | 1,942 | 53.71% |
| ACI220715C00028000 | 2022-06-27 2:02PM EDT | 28.00 | 1.90 | 1.80 | 2.05 | +0.04 | +2.15% | 5 | 128 | 50.49% |
| ACI220715C00029000 | 2022-06-27 1:57PM EDT | 29.00 | 1.25 | 1.15 | 1.40 | -0.22 | -14.97% | 32 | 669 | 47.46% |
| ACI220715C00030000 | 2022-06-27 1:53PM EDT | 30.00 | 0.75 | 0.70 | 0.90 | -0.08 | -9.64% | 9 | 361 | 45.56% |
| ACI220715C00031000 | 2022-06-27 1:08PM EDT | 31.00 | 0.45 | 0.35 | 0.55 | -0.05 | -10.00% | 12 | 1,517 | 44.63% |
| ACI220715C00032000 | 2022-06-27 12:11PM EDT | 32.00 | 0.28 | 0.15 | 0.25 | 0.00 | - | 15 | 273 | 40.33% |
| ACI220715C00033000 | 2022-06-27 10:12AM EDT | 33.00 | 0.15 | 0.05 | 0.20 | -0.02 | -11.76% | 6 | 6,044 | 45.61% |
| ACI220715C00034000 | 2022-06-27 10:00AM EDT | 34.00 | 0.05 | 0.00 | 0.15 | -0.05 | -50.00% | 9 | 265 | 49.22% |
| ACI220715C00035000 | 2022-06-15 12:39PM EDT | 35.00 | 0.13 | 0.00 | 0.20 | 0.00 | - | 11 | 221 | 50.98% |
| ACI220715C00036000 | 2022-06-23 11:10AM EDT | 36.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 4 | 37 | 53.71% |
| ACI220715C00037000 | 2022-06-27 2:05PM EDT | 37.00 | 0.09 | 0.00 | 0.20 | +0.01 | +12.50% | 1 | 93 | 62.70% |
| ACI220715C00038000 | 2022-05-20 1:38PM EDT | 38.00 | 0.15 | 0.00 | 3.00 | 0.00 | - | 20 | 938 | 152.05% |
| ACI220715C00039000 | 2022-06-01 2:54PM EDT | 39.00 | 0.13 | 0.00 | 0.45 | 0.00 | - | 5 | 45 | 87.30% |
| ACI220715C00040000 | 2022-06-03 2:36PM EDT | 40.00 | 0.11 | 0.00 | 0.55 | 0.00 | - | 20 | 1,144 | 97.46% |
| ACI220715C00041000 | 2022-06-09 9:40AM EDT | 41.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 2 | 139 | 111.13% |
| ACI220715C00042000 | 2022-04-11 3:26PM EDT | 42.00 | 0.90 | 0.00 | 0.20 | 0.00 | - | 1 | 69 | 87.89% |
| ACI220715C00043000 | 2022-04-18 10:46AM EDT | 43.00 | 0.37 | 0.00 | 0.75 | 0.00 | - | 1 | 11 | 122.07% |
| ACI220715C00044000 | 2022-04-04 10:41AM EDT | 44.00 | 0.50 | 0.05 | 0.20 | 0.00 | - | 18 | 24 | 100.78% |
| ACI220715C00045000 | 2022-05-12 1:55PM EDT | 45.00 | 0.10 | 0.00 | 0.40 | 0.00 | - | 4 | 53 | 114.84% |
| ACI220715C00050000 | 2022-06-02 12:22PM EDT | 50.00 | 0.05 | 0.00 | 0.35 | 0.00 | - | 1 | 50 | 132.42% |
PutsforJuly 15, 2022
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ACI220715P00020000 | 2022-06-17 2:46PM EDT | 20.00 | 0.10 | 0.00 | 0.60 | 0.00 | - | 2 | 190 | 126.17% |
| ACI220715P00022000 | 2022-05-25 11:12AM EDT | 22.00 | 0.30 | 0.00 | 0.10 | 0.00 | - | 2 | 3 | 67.97% |
| ACI220715P00023000 | 2022-06-27 11:51AM EDT | 23.00 | 0.05 | 0.00 | 0.35 | -0.05 | -50.00% | 5 | 842 | 76.76% |
| ACI220715P00024000 | 2022-06-22 12:01PM EDT | 24.00 | 0.13 | 0.05 | 0.30 | 0.00 | - | 4 | 61 | 66.02% |
| ACI220715P00025000 | 2022-06-24 12:29PM EDT | 25.00 | 0.07 | 0.10 | 0.40 | 0.00 | - | 3 | 705 | 61.72% |
| ACI220715P00026000 | 2022-06-24 1:59PM EDT | 26.00 | 0.25 | 0.20 | 0.45 | 0.00 | - | 1 | 3,510 | 55.37% |
| ACI220715P00027000 | 2022-06-27 12:33PM EDT | 27.00 | 0.35 | 0.30 | 0.50 | -0.35 | -50.00% | 12 | 295 | 52.44% |
| ACI220715P00028000 | 2022-06-27 12:53PM EDT | 28.00 | 0.56 | 0.55 | 0.75 | -0.14 | -20.00% | 2 | 210 | 49.46% |
| ACI220715P00029000 | 2022-06-27 12:00PM EDT | 29.00 | 0.85 | 0.90 | 1.05 | -0.20 | -19.05% | 7 | 428 | 44.63% |
| ACI220715P00030000 | 2022-06-27 2:17PM EDT | 30.00 | 1.45 | 1.45 | 1.70 | -0.27 | -15.70% | 1 | 2,615 | 48.44% |
| ACI220715P00031000 | 2022-06-27 12:52PM EDT | 31.00 | 2.05 | 2.15 | 2.45 | 0.00 | - | 2 | 393 | 51.95% |
| ACI220715P00032000 | 2022-06-23 3:47PM EDT | 32.00 | 3.30 | 2.65 | 3.20 | 0.00 | - | 11 | 65 | 51.95% |
| ACI220715P00033000 | 2022-06-23 12:21PM EDT | 33.00 | 3.60 | 3.50 | 4.40 | 0.00 | - | 2 | 35 | 71.19% |
| ACI220715P00034000 | 2022-06-23 10:23AM EDT | 34.00 | 4.90 | 4.40 | 5.30 | 0.00 | - | 6 | 8 | 75.39% |
| ACI220715P00035000 | 2022-06-23 12:54PM EDT | 35.00 | 5.70 | 5.40 | 6.20 | 0.00 | - | 198 | 93 | 78.32% |
| ACI220715P00036000 | 2022-06-10 3:56PM EDT | 36.00 | 6.15 | 6.30 | 7.20 | 0.00 | - | 1 | 1 | 85.94% |
| ACI220715P00037000 | 2022-05-18 3:00PM EDT | 37.00 | 10.19 | 8.40 | 10.70 | 0.00 | - | 2 | 1 | 157.91% |
| ACI220715P00038000 | 2022-04-26 2:00PM EDT | 38.00 | 6.90 | 7.50 | 8.60 | 0.00 | - | 1 | 3 | 0.00% |
| ACI220715P00042000 | 2022-01-18 1:11AM EDT | 42.00 | 11.90 | 12.80 | 13.50 | 0.00 | - | - | 0 | 120.51% |
| ACI220715P00044000 | 2022-05-04 9:33AM EDT | 44.00 | 12.90 | 12.60 | 13.50 | 0.00 | - | 1 | 0 | 0.00% |
© 2022 Yahoo. All rights reserved.
