Albertsons Companies, Inc. (ACI)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ACI250117C00013000 | 2024-05-08 3:31PM EDT | 13.00 | 7.83 | 6.00 | 8.20 | 0.00 | - | 2 | 7 | 83.35% |
| ACI250117C00015000 | 2023-07-24 3:14PM EDT | 15.00 | 7.14 | 5.00 | 10.00 | 0.00 | - | 10 | 2 | 94.43% |
| ACI250117C00016000 | 2024-05-29 9:30AM EDT | 16.00 | 4.40 | 0.00 | 0.00 | 0.00 | - | 23 | 0 | 0.00% |
| ACI250117C00017000 | 2024-05-29 9:30AM EDT | 17.00 | 4.40 | 0.00 | 0.00 | 0.00 | - | 23 | 0 | 0.00% |
| ACI250117C00018000 | 2024-05-14 2:16PM EDT | 18.00 | 3.91 | 2.75 | 4.00 | 0.00 | - | 2 | 95 | 54.64% |
| ACI250117C00019000 | 2024-06-12 9:30AM EDT | 19.00 | 2.85 | 0.00 | 4.80 | 0.00 | - | 1 | 7 | 77.66% |
| ACI250117C00020000 | 2024-06-21 11:10AM EDT | 20.00 | 1.77 | 0.05 | 4.00 | 0.00 | - | 1 | 2,707 | 70.53% |
| ACI250117C00021000 | 2024-06-18 2:38PM EDT | 21.00 | 1.65 | 1.35 | 2.60 | 0.00 | - | 1 | 9 | 52.91% |
| ACI250117C00022000 | 2024-06-28 3:20PM EDT | 22.00 | 1.05 | 0.10 | 1.45 | -0.20 | -16.00% | 78 | 30,875 | 38.97% |
| ACI250117C00023000 | 2024-05-13 9:50AM EDT | 23.00 | 1.30 | 0.00 | 3.80 | 0.00 | - | 1 | 2 | 51.86% |
| ACI250117C00024000 | 2024-06-28 2:02PM EDT | 24.00 | 0.60 | 0.30 | 1.05 | +0.04 | +7.14% | 13 | 104 | 41.02% |
| ACI250117C00025000 | 2024-06-11 9:38AM EDT | 25.00 | 0.35 | 0.35 | 1.10 | 0.00 | - | 3 | 481 | 45.92% |
| ACI250117C00027000 | 2024-06-28 3:39PM EDT | 27.00 | 0.15 | 0.10 | 0.25 | -0.01 | -6.25% | 40 | 25,284 | 32.23% |
| ACI250117C00028000 | 2024-06-25 3:49PM EDT | 28.00 | 0.10 | 0.00 | 4.80 | 0.00 | - | 40 | 45 | 80.57% |
| ACI250117C00030000 | 2024-05-17 1:22PM EDT | 30.00 | 0.15 | 0.00 | 0.10 | 0.00 | - | 6 | 1,065 | 32.42% |
| ACI250117C00032000 | 2022-09-16 12:54PM EDT | 32.00 | 4.50 | 1.00 | 5.00 | 0.00 | - | - | 8 | 103.22% |
| ACI250117C00040000 | 2022-10-14 1:25PM EDT | 40.00 | 2.00 | 0.00 | 0.00 | 0.00 | - | - | 1 | 25.00% |
| ACI250117C00042000 | 2022-10-14 11:28AM EDT | 42.00 | 0.70 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 25.00% |
Putsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ACI250117P00013000 | 2023-07-19 3:15PM EDT | 13.00 | 0.50 | 0.00 | 0.35 | 0.00 | - | - | 1 | 48.44% |
| ACI250117P00015000 | 2024-05-09 11:16AM EDT | 15.00 | 3.20 | 0.00 | 4.80 | 0.00 | - | 1 | 2,014 | 86.57% |
| ACI250117P00016000 | 2024-04-25 12:58PM EDT | 16.00 | 0.70 | 0.00 | 4.80 | 0.00 | - | - | 150 | 76.51% |
| ACI250117P00017000 | 2024-06-27 11:41AM EDT | 17.00 | 0.75 | 0.45 | 1.10 | 0.00 | - | 3 | 92 | 40.63% |
| ACI250117P00018000 | 2024-06-27 9:51AM EDT | 18.00 | 1.10 | 1.00 | 1.20 | 0.00 | - | 20 | 1,381 | 34.86% |
| ACI250117P00019000 | 2024-06-26 10:19AM EDT | 19.00 | 1.60 | 1.10 | 4.90 | 0.00 | - | 5 | 37 | 58.79% |
| ACI250117P00020000 | 2024-06-28 2:20PM EDT | 20.00 | 1.90 | 1.85 | 2.20 | -0.30 | -13.64% | 20 | 15,923 | 35.16% |
| ACI250117P00021000 | 2024-06-28 3:20PM EDT | 21.00 | 2.60 | 2.00 | 5.00 | +0.40 | +18.18% | 4 | 34 | 72.61% |
| ACI250117P00022000 | 2024-06-26 10:43AM EDT | 22.00 | 3.30 | 0.60 | 5.50 | 0.00 | - | 1,000 | 2,600 | 69.80% |
| ACI250117P00025000 | 2024-01-05 10:30AM EDT | 25.00 | 3.50 | 1.80 | 6.50 | 0.00 | - | 1 | 107 | 48.83% |
| ACI250117P00026000 | 2024-05-20 9:38AM EDT | 26.00 | 5.50 | 3.50 | 8.50 | 0.00 | - | - | 1 | 70.80% |
| ACI250117P00027000 | 2024-05-16 10:08AM EDT | 27.00 | 6.10 | 4.60 | 9.50 | 0.00 | - | 3 | 0 | 74.49% |
| ACI250117P00030000 | 2024-05-03 11:58AM EDT | 30.00 | 9.35 | 8.30 | 12.00 | 0.00 | - | 6 | 40 | 74.95% |
© 2024 Yahoo. All rights reserved.