AltC Acquisition Corp. (ALCC)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 11:34AM EDT. Market open.
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 | 10.70 | 13.10 | 0.00 | - | - | 1 | 325.00% |
| ALCC240517C00005000 | 2024-04-09 9:42AM EDT | 5.00 | 10.80 | 9.00 | 10.50 | 0.00 | - | - | 2 | 386.72% |
| ALCC240517C00007500 | 2024-04-30 9:34AM EDT | 7.50 | 7.20 | 6.70 | 7.20 | +0.30 | +4.35% | 5 | 83 | 167.19% |
| ALCC240517C00010000 | 2024-04-30 10:59AM EDT | 10.00 | 4.90 | 4.70 | 4.90 | +0.20 | +4.26% | 127 | 1,575 | 171.48% |
| ALCC240517C00012500 | 2024-04-30 11:07AM EDT | 12.50 | 3.68 | 3.40 | 3.60 | -0.02 | -0.54% | 92 | 1,782 | 206.93% |
| ALCC240517C00015000 | 2024-04-30 11:13AM EDT | 15.00 | 2.70 | 2.60 | 2.80 | -0.10 | -3.57% | 243 | 8,795 | 232.62% |
| ALCC240517C00017500 | 2024-04-30 11:03AM EDT | 17.50 | 2.35 | 2.15 | 2.40 | +0.05 | +2.08% | 142 | 2,343 | 260.64% |
| ALCC240517C00020000 | 2024-04-30 11:14AM EDT | 20.00 | 2.00 | 1.75 | 1.95 | +0.05 | +2.56% | 449 | 9,210 | 272.46% |
| ALCC240517C00022500 | 2024-04-30 11:21AM EDT | 22.50 | 1.50 | 1.50 | 1.65 | -0.20 | -10.53% | 1,235 | 307 | 285.84% |
| ALCC240517C00025000 | 2024-04-30 11:09AM EDT | 25.00 | 1.35 | 1.25 | 1.40 | -0.15 | -10.00% | 60 | 2,951 | 293.75% |
| ALCC240517C00027500 | 2024-04-30 11:03AM EDT | 27.50 | 1.10 | 1.00 | 1.70 | -0.05 | -4.35% | 15 | 48 | 321.09% |
| ALCC240517C00030000 | 2024-04-30 10:39AM EDT | 30.00 | 1.00 | 0.85 | 1.05 | -0.05 | -4.76% | 46 | 2,521 | 304.10% |
| ALCC240517C00032500 | 2024-04-30 11:09AM EDT | 32.50 | 0.80 | 0.70 | 1.00 | -0.20 | -20.00% | 96 | 3,692 | 312.11% |
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 | 365.63% |
| ALCC240517P00005000 | 2024-04-26 11:55AM EDT | 5.00 | 0.11 | 0.00 | 0.05 | 0.00 | - | 3 | 3 | 225.00% |
| ALCC240517P00007500 | 2024-04-30 11:07AM EDT | 7.50 | 0.10 | 0.10 | 0.15 | +0.01 | +11.11% | 161 | 1,402 | 193.75% |
| ALCC240517P00010000 | 2024-04-30 10:49AM EDT | 10.00 | 0.50 | 0.50 | 0.55 | +0.03 | +6.38% | 86 | 12,328 | 188.28% |
| ALCC240517P00012500 | 2024-04-30 11:04AM EDT | 12.50 | 1.65 | 1.60 | 1.80 | 0.00 | - | 1,365 | 2,098 | 215.04% |
| ALCC240517P00015000 | 2024-04-30 11:05AM EDT | 15.00 | 3.50 | 3.30 | 3.60 | +0.10 | +2.94% | 16 | 505 | 243.85% |
| ALCC240517P00017500 | 2024-04-30 10:31AM EDT | 17.50 | 5.10 | 5.20 | 5.60 | -1.30 | -20.31% | 1 | 131 | 261.82% |
| ALCC240517P00020000 | 2024-04-30 10:15AM EDT | 20.00 | 7.30 | 7.30 | 7.80 | -0.30 | -3.95% | 40 | 77 | 279.69% |
| ALCC240517P00022500 | 2024-04-29 2:45PM EDT | 22.50 | 10.00 | 9.50 | 10.00 | 0.00 | - | 1 | 2 | 291.31% |
| ALCC240517P00030000 | 2024-04-23 3:08PM EDT | 30.00 | 17.45 | 16.20 | 18.50 | 0.00 | - | - | 0 | 378.22% |
| ALCC240517P00032500 | 2024-04-26 10:43AM EDT | 32.50 | 20.50 | 18.60 | 21.00 | 0.00 | - | 1 | 1 | 393.95% |
© 2024 Yahoo. All rights reserved.