Albertsons Companies, Inc. (ACI)
NYSE - NYSE Delayed 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ACI240816C00013000 | 2024-06-20 11:34AM EDT | 13.00 | 8.20 | 6.20 | 9.50 | 0.00 | - | - | 3 | 149.41% |
| ACI240816C00015000 | 2024-06-28 9:50AM EDT | 15.00 | 5.00 | 3.50 | 7.50 | -1.00 | -16.67% | 1 | 6 | 96.29% |
| ACI240816C00017000 | 2024-05-01 11:31AM EDT | 17.00 | 3.70 | 1.30 | 6.00 | 0.00 | - | - | 2 | 74.02% |
| ACI240816C00018000 | 2024-06-21 2:48PM EDT | 18.00 | 1.70 | 0.00 | 4.10 | 0.00 | - | 2 | 9 | 115.04% |
| ACI240816C00019000 | 2024-06-21 3:35PM EDT | 19.00 | 1.10 | 0.00 | 4.80 | 0.00 | - | 3 | 103 | 70.90% |
| ACI240816C00020000 | 2024-06-28 9:38AM EDT | 20.00 | 0.70 | 0.40 | 0.80 | +0.10 | +16.67% | 45 | 474 | 31.64% |
| ACI240816C00021000 | 2024-06-27 3:49PM EDT | 21.00 | 0.23 | 0.00 | 4.80 | 0.00 | - | 1 | 152 | 100.78% |
| ACI240816C00022000 | 2024-06-28 2:00PM EDT | 22.00 | 0.15 | 0.00 | 0.20 | +0.05 | +50.00% | 2 | 543 | 30.08% |
| ACI240816C00023000 | 2024-06-28 10:12AM EDT | 23.00 | 0.05 | 0.00 | 0.15 | -0.03 | -37.50% | 10 | 169 | 34.57% |
| ACI240816C00025000 | 2024-03-11 9:30AM EDT | 25.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 12.50% |
| ACI240816C00027000 | 2024-02-23 10:30AM EDT | 27.00 | 0.25 | 0.00 | 2.00 | 0.00 | - | 1 | 12 | 103.61% |
| ACI240816C00028000 | 2024-02-20 10:30AM EDT | 28.00 | 0.25 | 0.00 | 1.30 | 0.00 | - | 1 | 7 | 93.95% |
| ACI240816C00030000 | 2024-01-23 11:58AM EDT | 30.00 | 0.05 | 0.00 | 0.30 | 0.00 | - | 3 | 5 | 71.68% |
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 | 25.00% |
| ACI240816P00015000 | 2024-02-02 10:30AM EDT | 15.00 | 0.65 | 0.00 | 0.50 | 0.00 | - | 1 | 2 | 64.94% |
| ACI240816P00017000 | 2024-03-20 9:30AM EDT | 17.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 12.50% |
| ACI240816P00018000 | 2024-06-27 11:38AM EDT | 18.00 | 0.24 | 0.00 | 0.25 | 0.00 | - | 1 | 14 | 31.06% |
| ACI240816P00019000 | 2024-06-28 10:22AM EDT | 19.00 | 0.05 | 0.00 | 4.80 | -0.48 | -90.57% | 1 | 244 | 97.95% |
| ACI240816P00020000 | 2024-06-27 9:58AM EDT | 20.00 | 1.00 | 0.60 | 1.00 | 0.00 | - | 10 | 6,228 | 29.93% |
| ACI240816P00021000 | 2024-06-26 10:18AM EDT | 21.00 | 1.00 | 0.10 | 5.00 | -0.80 | -44.44% | 1 | 7 | 62.60% |
| ACI240816P00022000 | 2024-01-17 1:39PM EDT | 22.00 | 2.00 | 0.10 | 5.00 | 0.00 | - | - | 3 | 124.71% |
| ACI240816P00025000 | 2024-01-05 10:30AM EDT | 25.00 | 3.70 | 1.60 | 6.50 | 0.00 | - | 1 | 1 | 99.32% |
| ACI240816P00027000 | 2024-06-21 11:14AM EDT | 27.00 | 7.50 | 5.00 | 9.70 | 0.00 | - | 10 | 10 | 52.93% |
© 2024 Yahoo. All rights reserved.