Albertsons Companies, Inc. (ACI)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor17 May 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 | 2.50 | 5.50 | 0.00 | - | 1 | 0 | 117.19% |
| ACI240517C00019000 | 2024-04-26 11:27AM EDT | 19.00 | 1.20 | 0.05 | 3.20 | -0.05 | -4.00% | 1 | 2 | 51.07% |
| ACI240517C00020000 | 2024-04-26 3:29PM EDT | 20.00 | 0.40 | 0.15 | 0.55 | +0.10 | +33.33% | 47 | 1,389 | 25.10% |
| ACI240517C00021000 | 2024-04-26 3:22PM EDT | 21.00 | 0.10 | 0.05 | 0.15 | 0.00 | - | 35 | 7,703 | 23.44% |
| ACI240517C00022000 | 2024-04-24 9:50AM EDT | 22.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 517 | 26.56% |
| ACI240517C00023000 | 2024-04-19 10:33AM EDT | 23.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 20 | 563 | 36.13% |
| ACI240517C00024000 | 2024-04-05 3:23PM EDT | 24.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 272 | 44.92% |
| ACI240517C00025000 | 2024-02-16 1:41PM EDT | 25.00 | 0.25 | 0.00 | 4.30 | 0.00 | - | 5 | 30 | 194.04% |
| ACI240517C00026000 | 2024-01-18 2:14PM EDT | 26.00 | 1.00 | 0.00 | 4.80 | 0.00 | - | 1 | 2 | 219.92% |
| ACI240517C00027000 | 2024-01-18 2:14PM EDT | 27.00 | 0.50 | 0.00 | 4.80 | 0.00 | - | 1 | 3 | 231.54% |
| ACI240517C00028000 | 2024-02-09 11:18AM EDT | 28.00 | 0.05 | 0.00 | 0.60 | 0.00 | - | 5 | 16 | 108.59% |
Putsfor17 May 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 | 0.75 | 0.00 | - | 4 | 5 | 80.57% |
| ACI240517P00018000 | 2024-04-25 3:49PM EDT | 18.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 2 | 21 | 32.42% |
| ACI240517P00019000 | 2024-04-22 3:29PM EDT | 19.00 | 0.10 | 0.05 | 0.10 | 0.00 | - | 12 | 1,538 | 24.61% |
| ACI240517P00020000 | 2024-04-26 3:50PM EDT | 20.00 | 0.20 | 0.15 | 0.40 | -0.15 | -42.86% | 110 | 3,331 | 24.02% |
| ACI240517P00021000 | 2024-04-26 10:32AM EDT | 21.00 | 1.15 | 0.90 | 1.10 | 0.00 | - | 20 | 48 | 28.52% |
| ACI240517P00022000 | 2024-02-23 3:44PM EDT | 22.00 | 1.35 | 0.10 | 5.00 | 0.00 | - | 31 | 31 | 70.80% |
| 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 | 165.92% |
© 2024 Yahoo. All rights reserved.