American Coastal Insurance Corporation (ACIC)
NasdaqCM - NasdaqCM Real Time 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ACIC240517C00002500 | 2024-02-20 11:15AM EDT | 2.50 | 10.91 | 6.80 | 9.40 | 0.00 | - | 1 | 0 | 584.38% |
| ACIC240517C00005000 | 2023-10-18 3:59PM EDT | 5.00 | 3.00 | 3.30 | 3.50 | 0.00 | - | 1 | 23 | 0.00% |
| ACIC240517C00006000 | 2023-12-06 3:20PM EDT | 6.00 | 2.95 | 3.50 | 5.50 | 0.00 | - | 16 | 0 | 221.88% |
| ACIC240517C00007500 | 2024-03-20 1:09PM EDT | 7.50 | 3.20 | 2.80 | 3.80 | 0.00 | - | 37 | 28 | 214.84% |
| ACIC240517C00009000 | 2024-05-01 2:47PM EDT | 9.00 | 1.60 | 0.00 | 1.60 | 0.00 | - | 1 | 19 | 100.39% |
| ACIC240517C00010000 | 2024-04-25 3:15PM EDT | 10.00 | 1.40 | 0.55 | 0.95 | 0.00 | - | 8 | 1,490 | 71.88% |
| ACIC240517C00011000 | 2024-05-03 2:02PM EDT | 11.00 | 0.40 | 0.35 | 0.50 | -0.05 | -11.11% | 21 | 556 | 85.35% |
| ACIC240517C00012500 | 2024-05-01 3:26PM EDT | 12.50 | 0.25 | 0.05 | 0.20 | 0.00 | - | 14 | 862 | 86.33% |
| ACIC240517C00014000 | 2024-05-02 11:25AM EDT | 14.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | 4 | 1,622 | 96.09% |
| ACIC240517C00015000 | 2024-04-03 1:21PM EDT | 15.00 | 0.18 | 0.00 | 0.50 | 0.00 | - | 3 | 78 | 166.02% |
| ACIC240517C00016000 | 2024-04-11 2:00PM EDT | 16.00 | 0.10 | 0.00 | 0.50 | 0.00 | - | 1 | 4 | 183.98% |
| ACIC240517C00017500 | 2024-03-20 1:32PM EDT | 17.50 | 0.10 | 0.00 | 0.25 | 0.00 | - | 15 | 49 | 175.78% |
PutsforMay 17, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ACIC240517P00004000 | 2023-11-17 4:35PM EDT | 4.00 | 0.20 | 0.00 | 0.50 | 0.00 | - | 1 | 1 | 394.53% |
| ACIC240517P00005000 | 2023-12-14 11:37AM EDT | 5.00 | 0.21 | 0.00 | 0.50 | 0.00 | - | 5 | 105 | 314.06% |
| ACIC240517P00006000 | 2024-01-17 11:58AM EDT | 6.00 | 0.12 | 0.00 | 0.50 | 0.00 | - | 1 | 18 | 248.44% |
| ACIC240517P00007500 | 2024-04-25 2:18PM EDT | 7.50 | 0.05 | 0.00 | 0.10 | 0.00 | - | 4 | 5,216 | 107.03% |
| ACIC240517P00009000 | 2024-05-03 11:27AM EDT | 9.00 | 0.24 | 0.20 | 0.25 | -0.01 | -4.00% | 21 | 1,468 | 92.58% |
| ACIC240517P00010000 | 2024-05-01 2:34PM EDT | 10.00 | 0.50 | 0.50 | 0.60 | 0.00 | - | 44 | 1,139 | 88.67% |
| ACIC240517P00011000 | 2024-04-26 10:14AM EDT | 11.00 | 0.95 | 1.05 | 1.20 | 0.00 | - | 1 | 42 | 89.26% |
| ACIC240517P00012500 | 2024-04-22 2:43PM EDT | 12.50 | 2.30 | 2.10 | 2.40 | 0.00 | - | 50 | 141 | 75.78% |
| ACIC240517P00014000 | 2024-03-04 2:44PM EDT | 14.00 | 3.40 | 3.40 | 3.60 | 0.00 | - | 1 | 4 | 0.00% |
| ACIC240517P00015000 | 2024-01-17 1:54PM EDT | 15.00 | 4.24 | 2.90 | 3.10 | 0.00 | - | 2 | 2 | 0.00% |
| ACIC240517P00017500 | 2023-10-20 11:41AM EDT | 17.50 | 10.30 | 9.10 | 9.80 | 0.00 | - | 1 | 1 | 496.88% |
© 2024 Yahoo. All rights reserved.