AltC Acquisition Corp. (ALCC)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Callsfor17 May 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 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| ALCC240517C00005000 | 2024-04-09 9:42AM EDT | 5.00 | 10.80 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| ALCC240517C00007500 | 2024-04-29 3:25PM EDT | 7.50 | 6.90 | 0.00 | 0.00 | 0.00 | - | 67 | 0 | 0.00% |
| ALCC240517C00010000 | 2024-04-29 3:56PM EDT | 10.00 | 4.70 | 0.00 | 0.00 | 0.00 | - | 461 | 0 | 0.00% |
| ALCC240517C00012500 | 2024-04-29 3:49PM EDT | 12.50 | 3.70 | 0.00 | 0.00 | 0.00 | - | 702 | 0 | 0.00% |
| ALCC240517C00015000 | 2024-04-29 3:59PM EDT | 15.00 | 2.80 | 0.00 | 0.00 | 0.00 | - | 3,392 | 0 | 6.25% |
| ALCC240517C00017500 | 2024-04-29 3:56PM EDT | 17.50 | 2.30 | 0.00 | 0.00 | 0.00 | - | 1,520 | 0 | 25.00% |
| ALCC240517C00020000 | 2024-04-29 3:59PM EDT | 20.00 | 1.95 | 0.00 | 0.00 | 0.00 | - | 1,561 | 0 | 50.00% |
| ALCC240517C00022500 | 2024-04-29 3:56PM EDT | 22.50 | 1.70 | 0.00 | 0.00 | 0.00 | - | 201 | 0 | 50.00% |
| ALCC240517C00025000 | 2024-04-29 3:54PM EDT | 25.00 | 1.50 | 0.00 | 0.00 | 0.00 | - | 1,391 | 0 | 50.00% |
| ALCC240517C00027500 | 2024-04-29 3:35PM EDT | 27.50 | 1.15 | 0.00 | 0.00 | 0.00 | - | 32 | 0 | 50.00% |
| ALCC240517C00030000 | 2024-04-29 3:42PM EDT | 30.00 | 1.05 | 0.00 | 0.00 | 0.00 | - | 1,236 | 0 | 50.00% |
| ALCC240517C00032500 | 2024-04-29 3:47PM EDT | 32.50 | 1.00 | 0.00 | 0.00 | 0.00 | - | 862 | 0 | 50.00% |
Putsfor17 May 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 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
| ALCC240517P00005000 | 2024-04-26 11:55AM EDT | 5.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| ALCC240517P00007500 | 2024-04-29 3:57PM EDT | 7.50 | 0.09 | 0.00 | 0.00 | 0.00 | - | 1,046 | 0 | 50.00% |
| ALCC240517P00010000 | 2024-04-29 3:59PM EDT | 10.00 | 0.47 | 0.00 | 0.00 | 0.00 | - | 7,491 | 0 | 50.00% |
| ALCC240517P00012500 | 2024-04-29 3:58PM EDT | 12.50 | 1.65 | 0.00 | 0.00 | 0.00 | - | 413 | 0 | 12.50% |
| ALCC240517P00015000 | 2024-04-29 3:59PM EDT | 15.00 | 3.40 | 0.00 | 0.00 | 0.00 | - | 43 | 0 | 0.00% |
| ALCC240517P00017500 | 2024-04-26 9:44AM EDT | 17.50 | 6.40 | 0.00 | 0.00 | 0.00 | - | 40 | 0 | 0.00% |
| ALCC240517P00020000 | 2024-04-29 3:29PM EDT | 20.00 | 7.60 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 0.00% |
| ALCC240517P00022500 | 2024-04-29 2:45PM EDT | 22.50 | 10.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ALCC240517P00030000 | 2024-04-23 3:08PM EDT | 30.00 | 17.45 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| ALCC240517P00032500 | 2024-04-26 10:43AM EDT | 32.50 | 20.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.