Albertsons Companies, Inc. (ACI)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor16 August 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ACI240816C00010000 | 2024-06-26 9:37AM EDT | 10.00 | 9.78 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| ACI240816C00013000 | 2024-07-01 9:53AM EDT | 13.00 | 6.70 | 6.10 | 10.00 | 0.00 | - | 3 | 0 | 188.28% |
| ACI240816C00015000 | 2024-06-28 9:50AM EDT | 15.00 | 5.00 | 4.90 | 8.00 | 0.00 | - | 1 | 5 | 177.34% |
| ACI240816C00017000 | 2024-05-01 11:31AM EDT | 17.00 | 3.70 | 1.30 | 6.00 | 0.00 | - | - | 2 | 68.56% |
| ACI240816C00018000 | 2024-07-26 11:26AM EDT | 18.00 | 2.37 | 0.00 | 4.80 | +0.22 | +10.23% | 1 | 10 | 188.67% |
| ACI240816C00019000 | 2024-07-24 12:25PM EDT | 19.00 | 1.36 | 1.10 | 2.00 | +0.31 | +29.52% | 1 | 122 | 59.96% |
| ACI240816C00020000 | 2024-07-26 3:06PM EDT | 20.00 | 0.70 | 0.65 | 0.80 | -0.07 | -9.09% | 17 | 3,830 | 28.22% |
| ACI240816C00021000 | 2024-07-26 3:06PM EDT | 21.00 | 0.20 | 0.20 | 0.40 | -0.15 | -42.86% | 107 | 3,333 | 32.13% |
| ACI240816C00022000 | 2024-07-25 3:29PM EDT | 22.00 | 0.20 | 0.05 | 4.70 | 0.00 | - | 31 | 665 | 152.93% |
| ACI240816C00023000 | 2024-07-25 3:34PM EDT | 23.00 | 0.20 | 0.00 | 0.25 | 0.00 | - | 13 | 385 | 51.95% |
| ACI240816C00024000 | 2024-07-26 10:15AM EDT | 24.00 | 0.05 | - | 0.15 | -0.05 | -50.00% | - | - | 54.10% |
| ACI240816C00025000 | 2024-07-22 3:51PM EDT | 25.00 | 0.10 | 0.00 | 4.80 | 0.00 | - | 20 | 22 | 200.20% |
| ACI240816C00027000 | 2024-02-23 10:30AM EDT | 27.00 | 0.25 | 0.00 | 2.00 | 0.00 | - | 1 | 12 | 146.48% |
| ACI240816C00028000 | 2024-02-20 10:30AM EDT | 28.00 | 0.25 | 0.00 | 1.30 | 0.00 | - | 1 | 7 | 133.01% |
| ACI240816C00030000 | 2024-01-23 11:58AM EDT | 30.00 | 0.05 | 0.00 | 0.30 | 0.00 | - | 3 | 5 | 101.76% |
Putsfor16 August 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ACI240816P00014000 | 2024-02-06 10:30AM EDT | 14.00 | 0.95 | 0.00 | 0.00 | 0.00 | - | - | 2 | 50.00% |
| ACI240816P00015000 | 2024-02-02 10:30AM EDT | 15.00 | 0.65 | 0.00 | 0.50 | 0.00 | - | 1 | 2 | 107.42% |
| ACI240816P00017000 | 2024-03-20 9:30AM EDT | 17.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 25.00% |
| ACI240816P00018000 | 2024-07-22 10:52AM EDT | 18.00 | 0.10 | 0.00 | 0.45 | 0.00 | - | 3 | 23 | 55.08% |
| ACI240816P00019000 | 2024-07-26 10:49AM EDT | 19.00 | 0.05 | 0.05 | 0.10 | -0.10 | -66.67% | 11 | 16,289 | 28.71% |
| ACI240816P00020000 | 2024-07-26 12:15PM EDT | 20.00 | 0.20 | 0.00 | 0.40 | 0.00 | - | 5,105 | 6,539 | 30.96% |
| ACI240816P00021000 | 2024-06-28 9:30AM EDT | 21.00 | 1.00 | 0.00 | 1.65 | 0.00 | - | 1 | 6 | 68.56% |
| ACI240816P00022000 | 2024-01-17 1:39PM EDT | 22.00 | 2.00 | 0.10 | 0.00 | 0.00 | - | - | 3 | 0.00% |
| ACI240816P00025000 | 2024-01-05 10:30AM EDT | 25.00 | 3.70 | 1.60 | 6.50 | 0.00 | - | 1 | 1 | 176.66% |
| ACI240816P00027000 | 2024-06-21 11:14AM EDT | 27.00 | 7.50 | 5.20 | 9.50 | 0.00 | - | 10 | 10 | 133.79% |
© 2024 Yahoo. All rights reserved.