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 | 70.85% |
| ACI250117C00015000 | 2023-07-24 3:14PM EDT | 15.00 | 7.14 | 5.00 | 10.00 | 0.00 | - | 10 | 2 | 84.18% |
| 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 | 47.71% |
| ACI250117C00019000 | 2024-06-12 9:30AM EDT | 19.00 | 2.85 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ACI250117C00020000 | 2024-06-13 9:51AM EDT | 20.00 | 2.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ACI250117C00021000 | 2024-06-12 9:30AM EDT | 21.00 | 1.85 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| ACI250117C00022000 | 2024-06-13 2:32PM EDT | 22.00 | 1.55 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| ACI250117C00023000 | 2024-05-13 9:50AM EDT | 23.00 | 1.30 | 0.00 | 3.80 | 0.00 | - | 1 | 2 | 77.83% |
| ACI250117C00024000 | 2024-06-12 12:54PM EDT | 24.00 | 0.86 | 0.00 | 0.00 | 0.00 | - | 73 | 0 | 6.25% |
| ACI250117C00025000 | 2024-06-11 9:38AM EDT | 25.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| ACI250117C00027000 | 2024-06-12 12:54PM EDT | 27.00 | 0.26 | 0.00 | 0.00 | 0.00 | - | 224 | 0 | 12.50% |
| ACI250117C00030000 | 2024-05-17 1:22PM EDT | 30.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 12.50% |
| ACI250117C00032000 | 2022-09-16 12:54PM EDT | 32.00 | 4.50 | 1.00 | 5.00 | 0.00 | - | - | 8 | 96.83% |
| 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 | 48.24% |
| ACI250117P00015000 | 2024-05-09 11:16AM EDT | 15.00 | 3.20 | 0.00 | 4.80 | 0.00 | - | 1 | 2,014 | 85.52% |
| ACI250117P00016000 | 2024-04-25 12:58PM EDT | 16.00 | 0.70 | 0.00 | 4.80 | 0.00 | - | - | 150 | 75.93% |
| ACI250117P00017000 | 2024-06-11 12:20PM EDT | 17.00 | 0.70 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| ACI250117P00018000 | 2024-06-06 1:24PM EDT | 18.00 | 0.97 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| ACI250117P00019000 | 2024-04-22 3:28PM EDT | 19.00 | 1.70 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 1.56% |
| ACI250117P00020000 | 2024-06-13 12:30PM EDT | 20.00 | 2.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.39% |
| ACI250117P00021000 | 2024-06-06 2:45PM EDT | 21.00 | 2.20 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| ACI250117P00022000 | 2024-01-17 2:47PM EDT | 22.00 | 2.50 | 0.75 | 5.50 | 0.00 | - | 10 | 3,250 | 70.46% |
| ACI250117P00025000 | 2024-01-05 10:30AM EDT | 25.00 | 3.50 | 1.80 | 6.50 | 0.00 | - | 1 | 107 | 51.86% |
| ACI250117P00026000 | 2024-05-20 9:38AM EDT | 26.00 | 5.50 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| ACI250117P00027000 | 2024-05-16 10:08AM EDT | 27.00 | 6.10 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| ACI250117P00030000 | 2024-05-03 11:58AM EDT | 30.00 | 9.35 | 8.30 | 12.00 | 0.00 | - | 6 | 40 | 77.15% |
© 2024 Yahoo. All rights reserved.