Albertsons Companies, Inc. (ACI)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforMay 17, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ACI240517C00017000 | 2024-04-12 2:51PM EDT | 17.00 | 3.00 | 2.35 | 6.00 | 0.00 | - | 1 | 0 | 134.57% |
| ACI240517C00019000 | 2024-04-29 9:33AM EDT | 19.00 | 1.20 | 0.05 | 5.00 | 0.00 | - | 1 | 1 | 110.84% |
| ACI240517C00020000 | 2024-05-06 3:51PM EDT | 20.00 | 0.70 | 0.05 | 2.70 | 0.00 | - | 9 | 1,370 | 70.51% |
| ACI240517C00021000 | 2024-05-06 12:18PM EDT | 21.00 | 0.15 | 0.05 | 0.10 | +0.10 | +200.00% | 165 | 7,985 | 16.21% |
| ACI240517C00022000 | 2024-05-03 10:56AM EDT | 22.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 520 | 27.74% |
| ACI240517C00023000 | 2024-04-19 10:33AM EDT | 23.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 20 | 563 | 41.02% |
| ACI240517C00024000 | 2024-04-05 3:23PM EDT | 24.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 272 | 52.34% |
| ACI240517C00025000 | 2024-02-16 1:41PM EDT | 25.00 | 0.25 | 0.00 | 4.30 | 0.00 | - | 5 | 30 | 242.77% |
| ACI240517C00026000 | 2024-01-18 2:14PM EDT | 26.00 | 1.00 | 0.00 | 4.80 | 0.00 | - | 1 | 2 | 276.76% |
| ACI240517C00027000 | 2024-01-18 2:14PM EDT | 27.00 | 0.50 | 0.00 | 4.80 | 0.00 | - | 1 | 3 | 292.48% |
| ACI240517C00028000 | 2024-02-09 11:18AM EDT | 28.00 | 0.05 | 0.00 | 0.60 | 0.00 | - | 5 | 16 | 135.55% |
PutsforMay 17, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ACI240517P00017000 | 2024-04-19 3:18PM EDT | 17.00 | 0.05 | 0.00 | 4.80 | 0.00 | - | 4 | 5 | 294.53% |
| ACI240517P00018000 | 2024-04-25 3:49PM EDT | 18.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 2 | 21 | 54.69% |
| ACI240517P00019000 | 2024-04-29 9:30AM EDT | 19.00 | 0.10 | 0.00 | 0.15 | 0.00 | - | 1 | 1,539 | 46.88% |
| ACI240517P00020000 | 2024-05-06 11:47AM EDT | 20.00 | 0.04 | 0.00 | 0.05 | -0.07 | -63.64% | 11 | 3,424 | 16.60% |
| ACI240517P00021000 | 2024-05-06 2:35PM EDT | 21.00 | 1.50 | 0.05 | 2.40 | +0.70 | +87.50% | 1 | 38 | 68.07% |
| ACI240517P00022000 | 2024-02-23 3:44PM EDT | 22.00 | 1.35 | 0.10 | 5.00 | 0.00 | - | 31 | 31 | 115.43% |
| ACI240517P00023000 | 2024-01-23 10:30AM EDT | 23.00 | 2.10 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| ACI240517P00024000 | 2024-01-09 10:32AM EDT | 24.00 | 2.70 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| ACI240517P00025000 | 2024-01-10 2:15PM EDT | 25.00 | 2.40 | 1.60 | 6.50 | 0.00 | - | - | 10 | 240.63% |
© 2024 Yahoo. All rights reserved.