Albertsons Companies, Inc. (ACI)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
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 | 0.00 | 0.00 | 0.00 | - | 2 | 7 | 0.00% |
| ACI250117C00015000 | 2023-07-24 3:14PM EDT | 15.00 | 7.14 | 5.00 | 10.00 | 0.00 | - | 10 | 2 | 77.93% |
| ACI250117C00016000 | 2024-05-06 12:46PM EDT | 16.00 | 5.20 | 0.00 | 0.00 | 0.00 | - | - | 23 | 0.00% |
| ACI250117C00017000 | 2024-05-06 12:46PM EDT | 17.00 | 4.44 | 0.00 | 0.00 | 0.00 | - | - | 23 | 0.00% |
| ACI250117C00018000 | 2024-05-14 2:16PM EDT | 18.00 | 3.91 | 0.00 | 0.00 | 0.00 | - | 2 | 95 | 0.00% |
| ACI250117C00019000 | 2024-04-22 9:30AM EDT | 19.00 | 2.77 | 0.00 | 0.00 | 0.00 | - | - | 6 | 0.00% |
| ACI250117C00020000 | 2024-05-20 12:37PM EDT | 20.00 | 2.40 | 0.00 | 0.00 | 0.00 | - | 6 | 2,702 | 0.00% |
| ACI250117C00021000 | 2024-05-17 1:41PM EDT | 21.00 | 2.10 | 0.00 | 0.00 | 0.00 | - | 6 | 8 | 1.56% |
| ACI250117C00022000 | 2024-05-28 3:03PM EDT | 22.00 | 1.65 | 0.00 | 0.00 | 0.00 | - | 101 | 26,324 | 3.13% |
| ACI250117C00023000 | 2024-05-13 9:50AM EDT | 23.00 | 1.30 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 3.13% |
| ACI250117C00024000 | 2024-05-15 1:52PM EDT | 24.00 | 1.00 | 0.00 | 0.00 | 0.00 | - | 1 | 43 | 6.25% |
| ACI250117C00025000 | 2024-05-22 3:21PM EDT | 25.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 4 | 481 | 6.25% |
| ACI250117C00027000 | 2024-05-20 9:38AM EDT | 27.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 1 | 24,898 | 6.25% |
| ACI250117C00030000 | 2024-05-17 1:22PM EDT | 30.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 6 | 1,065 | 12.50% |
| ACI250117C00032000 | 2022-09-16 12:54PM EDT | 32.00 | 4.50 | 1.00 | 5.00 | 0.00 | - | - | 8 | 92.16% |
| 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 | 47.17% |
| ACI250117P00015000 | 2024-05-09 11:16AM EDT | 15.00 | 3.20 | 0.00 | 0.00 | 0.00 | - | 1 | 2,014 | 12.50% |
| ACI250117P00016000 | 2024-04-25 12:58PM EDT | 16.00 | 0.70 | 0.00 | 4.80 | 0.00 | - | - | 150 | 74.22% |
| ACI250117P00017000 | 2024-05-21 11:56AM EDT | 17.00 | 0.65 | 0.00 | 0.00 | 0.00 | - | 50 | 69 | 6.25% |
| ACI250117P00018000 | 2024-05-21 11:43AM EDT | 18.00 | 0.85 | 0.00 | 0.00 | 0.00 | - | 10 | 1,332 | 3.13% |
| ACI250117P00019000 | 2024-04-22 3:28PM EDT | 19.00 | 1.70 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 3.13% |
| ACI250117P00020000 | 2024-05-24 3:13PM EDT | 20.00 | 1.85 | 0.00 | 0.00 | 0.00 | - | 19 | 15,557 | 0.78% |
| ACI250117P00022000 | 2024-01-17 2:47PM EDT | 22.00 | 2.50 | 0.75 | 5.50 | 0.00 | - | 10 | 3,250 | 69.43% |
| ACI250117P00025000 | 2024-01-05 10:30AM EDT | 25.00 | 3.50 | 1.80 | 6.50 | 0.00 | - | 1 | 107 | 52.05% |
| ACI250117P00026000 | 2024-05-20 9:38AM EDT | 26.00 | 5.50 | 0.00 | 0.00 | 0.00 | - | - | 1 | 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 | 0.00 | 0.00 | 0.00 | - | 6 | 40 | 0.00% |
© 2024 Yahoo. All rights reserved.