AltC Acquisition Corp. (ALCC)
NYSE - Nasdaq 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ALCC240517C00002500 | 2024-04-16 10:04AM EDT | 2.50 | 10.09 | 10.80 | 14.10 | 0.00 | - | - | 1 | 550.00% |
| ALCC240517C00005000 | 2024-04-09 9:42AM EDT | 5.00 | 10.80 | 7.80 | 10.50 | 0.00 | - | - | 2 | 543.75% |
| ALCC240517C00007500 | 2024-05-03 3:50PM EDT | 7.50 | 6.90 | 6.90 | 8.40 | +1.40 | +25.45% | 11 | 90 | 288.28% |
| ALCC240517C00010000 | 2024-05-03 3:58PM EDT | 10.00 | 5.20 | 5.10 | 5.40 | +1.62 | +45.25% | 85 | 1,757 | 205.47% |
| ALCC240517C00012500 | 2024-05-03 3:59PM EDT | 12.50 | 3.90 | 3.60 | 3.90 | +1.50 | +62.50% | 1,274 | 2,069 | 227.93% |
| ALCC240517C00015000 | 2024-05-03 3:59PM EDT | 15.00 | 3.00 | 2.80 | 3.10 | +1.10 | +57.89% | 2,779 | 8,818 | 263.28% |
| ALCC240517C00017500 | 2024-05-03 3:58PM EDT | 17.50 | 2.50 | 2.40 | 2.50 | +1.15 | +85.19% | 782 | 3,803 | 291.99% |
| ALCC240517C00020000 | 2024-05-03 3:59PM EDT | 20.00 | 1.90 | 1.85 | 1.95 | +0.85 | +80.95% | 3,108 | 13,777 | 297.27% |
| ALCC240517C00022500 | 2024-05-03 3:58PM EDT | 22.50 | 1.60 | 1.15 | 1.75 | +0.82 | +105.13% | 57 | 1,216 | 297.85% |
| ALCC240517C00025000 | 2024-05-03 3:59PM EDT | 25.00 | 1.35 | 1.30 | 1.35 | +0.70 | +107.69% | 605 | 3,212 | 319.73% |
| ALCC240517C00027500 | 2024-05-03 3:27PM EDT | 27.50 | 1.00 | 0.55 | 1.25 | +0.34 | +51.52% | 31 | 61 | 303.32% |
| ALCC240517C00030000 | 2024-05-03 3:58PM EDT | 30.00 | 1.00 | 0.35 | 1.10 | +0.58 | +138.10% | 314 | 4,087 | 306.25% |
| ALCC240517C00032500 | 2024-05-03 3:59PM EDT | 32.50 | 0.90 | 0.85 | 0.95 | +0.50 | +125.00% | 829 | 3,905 | 349.02% |
PutsforMay 17, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ALCC240517P00002500 | 2024-04-03 2:03PM EDT | 2.50 | 0.10 | 0.00 | 0.05 | 0.00 | - | 5 | 5 | 418.75% |
| ALCC240517P00005000 | 2024-05-02 3:56PM EDT | 5.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 7 | 8 | 259.38% |
| ALCC240517P00007500 | 2024-05-03 3:29PM EDT | 7.50 | 0.10 | 0.10 | 0.15 | -0.10 | -50.00% | 476 | 2,072 | 227.34% |
| ALCC240517P00010000 | 2024-05-03 3:59PM EDT | 10.00 | 0.45 | 0.45 | 0.50 | -0.35 | -43.75% | 9,431 | 16,270 | 214.84% |
| ALCC240517P00012500 | 2024-05-03 3:42PM EDT | 12.50 | 1.65 | 1.50 | 1.60 | -0.45 | -21.43% | 269 | 2,658 | 241.41% |
| ALCC240517P00015000 | 2024-05-03 3:58PM EDT | 15.00 | 3.20 | 3.20 | 3.60 | -0.80 | -20.00% | 312 | 2,578 | 288.28% |
| ALCC240517P00017500 | 2024-05-03 1:34PM EDT | 17.50 | 5.40 | 4.60 | 7.50 | -0.60 | -10.00% | 3 | 156 | 372.46% |
| ALCC240517P00020000 | 2024-05-03 3:29PM EDT | 20.00 | 7.20 | 6.70 | 9.40 | -0.10 | -1.37% | 12 | 107 | 382.62% |
| ALCC240517P00022500 | 2024-04-30 11:27AM EDT | 22.50 | 9.60 | 8.60 | 12.00 | 0.00 | - | 1 | 2 | 403.71% |
| ALCC240517P00030000 | 2024-04-23 3:08PM EDT | 30.00 | 17.45 | 15.60 | 18.50 | 0.00 | - | - | 0 | 428.32% |
| ALCC240517P00032500 | 2024-04-26 10:43AM EDT | 32.50 | 20.50 | 18.00 | 21.00 | 0.00 | - | 1 | 1 | 446.68% |
© 2024 Yahoo. All rights reserved.