AltC Acquisition Corp. (ALCC)
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ALCC240517C00002500 | 2024-04-16 10:04AM EDT | 2.50 | 10.09 | 10.90 | 13.60 | 0.00 | - | - | 1 | 1,232.81% |
| ALCC240517C00005000 | 2024-05-06 9:33AM EDT | 5.00 | 10.00 | 9.30 | 11.20 | -0.80 | -7.41% | 3 | 2 | 459.38% |
| ALCC240517C00007500 | 2024-05-06 3:37PM EDT | 7.50 | 7.29 | 7.00 | 7.90 | +0.39 | +5.65% | 12 | 92 | 50.00% |
| ALCC240517C00010000 | 2024-05-06 3:57PM EDT | 10.00 | 5.20 | 5.10 | 5.60 | 0.00 | - | 796 | 1,814 | 221.09% |
| ALCC240517C00012500 | 2024-05-06 3:59PM EDT | 12.50 | 3.78 | 3.80 | 3.90 | -0.12 | -3.08% | 410 | 2,400 | 247.66% |
| ALCC240517C00015000 | 2024-05-06 3:59PM EDT | 15.00 | 3.02 | 2.90 | 3.10 | +0.02 | +0.67% | 1,962 | 10,548 | 282.23% |
| ALCC240517C00017500 | 2024-05-06 3:59PM EDT | 17.50 | 2.45 | 2.40 | 2.45 | -0.05 | -2.00% | 2,082 | 4,185 | 307.42% |
| ALCC240517C00020000 | 2024-05-06 3:58PM EDT | 20.00 | 1.99 | 1.90 | 2.00 | +0.09 | +4.74% | 2,516 | 14,669 | 321.09% |
| ALCC240517C00022500 | 2024-05-06 3:59PM EDT | 22.50 | 1.55 | 1.50 | 1.90 | -0.05 | -3.13% | 273 | 1,214 | 342.58% |
| ALCC240517C00025000 | 2024-05-06 3:59PM EDT | 25.00 | 1.30 | 1.25 | 1.40 | -0.05 | -3.70% | 1,104 | 3,324 | 341.41% |
| ALCC240517C00027500 | 2024-05-06 2:03PM EDT | 27.50 | 1.30 | 1.00 | 1.35 | +0.30 | +30.00% | 44 | 89 | 356.25% |
| ALCC240517C00030000 | 2024-05-06 3:59PM EDT | 30.00 | 1.00 | 0.90 | 1.05 | 0.00 | - | 479 | 4,346 | 359.77% |
| ALCC240517C00032500 | 2024-05-06 3:57PM EDT | 32.50 | 0.80 | 0.80 | 0.90 | -0.10 | -11.11% | 1,484 | 4,633 | 367.19% |
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 | 0.05 | 0.00 | - | 5 | 5 | 456.25% |
| ALCC240517P00005000 | 2024-05-06 2:26PM EDT | 5.00 | 0.03 | 0.00 | 4.80 | 0.00 | - | 17 | 8 | 1,083.98% |
| ALCC240517P00007500 | 2024-05-06 1:16PM EDT | 7.50 | 0.05 | 0.05 | 0.20 | -0.05 | -50.00% | 87 | 2,496 | 246.88% |
| ALCC240517P00010000 | 2024-05-06 3:59PM EDT | 10.00 | 0.40 | 0.40 | 0.45 | -0.05 | -11.11% | 8,162 | 21,736 | 225.78% |
| ALCC240517P00012500 | 2024-05-06 3:52PM EDT | 12.50 | 1.55 | 1.25 | 1.50 | -0.10 | -6.06% | 632 | 2,736 | 244.73% |
| ALCC240517P00015000 | 2024-05-06 3:59PM EDT | 15.00 | 3.19 | 2.75 | 3.40 | -0.01 | -0.31% | 238 | 2,636 | 284.77% |
| ALCC240517P00017500 | 2024-05-06 3:31PM EDT | 17.50 | 5.00 | 4.90 | 6.70 | -0.40 | -7.41% | 13 | 156 | 383.98% |
| ALCC240517P00020000 | 2024-05-06 3:35PM EDT | 20.00 | 6.80 | 6.90 | 9.50 | -0.40 | -5.56% | 22 | 119 | 432.81% |
| ALCC240517P00022500 | 2024-04-30 11:27AM EDT | 22.50 | 9.60 | 8.90 | 12.00 | 0.00 | - | 1 | 2 | 456.25% |
| ALCC240517P00025000 | 2024-05-03 3:06PM EDT | 25.00 | 12.00 | 11.20 | 14.00 | 0.00 | - | 2 | 2 | 462.31% |
| ALCC240517P00030000 | 2024-05-06 2:46PM EDT | 30.00 | 15.50 | 15.90 | 18.30 | -1.95 | -11.17% | 10 | 0 | 475.59% |
| ALCC240517P00032500 | 2024-04-26 10:43AM EDT | 32.50 | 20.50 | 18.20 | 20.90 | 0.00 | - | 1 | 1 | 495.70% |
© 2024 Yahoo. All rights reserved.