Advertisement
Advertisement
U.S. Markets open in 3 hrs 23 mins
Advertisement
Advertisement
Advertisement
Advertisement

Albertsons Companies, Inc. (ACI)

NYSE - NYSE Delayed Price. Currency in USD
21.45+0.38 (+1.80%)
At close: 04:03PM EST
21.99 +0.54 (+2.52%)
Pre-Market: 05:16AM EST
Advertisement
Advertisement
In The Money
Show:ListStraddle
CallsforJanuary 20, 2023
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
ACI230120C000025002021-11-10 6:50AM EST2.5023.2026.3030.500.00-100.00%
ACI230120C000050002022-01-04 11:50AM EST5.0024.8023.8027.300.00-20200.00%
ACI230120C000075002021-12-07 10:58AM EST7.5030.1022.0023.400.00-110.00%
ACI230120C000100002021-10-22 8:32AM EST10.0019.8023.5024.300.00-10310.00%
ACI230120C000125002021-12-08 1:42PM EST12.5020.3017.1018.100.00-1012678.71%
ACI230120C000150002022-08-08 10:56AM EST15.0012.6013.8014.500.00-10343473.14%
ACI230120C000175002022-08-09 8:57AM EST17.5012.0011.4012.100.00-11,317385.84%
ACI230120C000200002022-08-03 1:01PM EST20.007.609.109.900.00-1242321.00%
ACI230120C000210002022-07-01 9:17AM EST21.007.396.507.100.00--1229.49%
ACI230120C000225002022-07-18 11:12AM EST22.505.507.007.700.00-232267.72%
ACI230120C000250002022-08-11 8:52AM EST25.005.555.205.60+0.35+6.73%10886224.61%
ACI230120C000260002022-07-27 2:22PM EST26.003.304.504.800.00--17208.35%
ACI230120C000270002022-08-09 8:48AM EST27.004.003.804.400.00-250198.44%
ACI230120C000280002022-08-09 11:52AM EST28.003.203.203.600.00-110182.96%
ACI230120C000290002022-08-09 12:11PM EST29.002.672.703.100.00-335173.44%
ACI230120C000300002022-08-09 1:16PM EST30.002.452.352.550.00-2451164.84%
ACI230120C000310002022-08-11 9:10AM EST31.002.111.952.25+0.76+56.30%1048158.79%
ACI230120C000320002022-08-09 2:09PM EST32.001.661.501.900.00-112338150.00%
ACI230120C000330002022-08-10 2:29PM EST33.001.501.351.60+0.40+36.36%4051146.78%
ACI230120C000350002022-08-11 9:37AM EST35.001.060.901.05+0.06+6.00%10593135.45%
ACI230120C000360002022-08-08 2:58PM EST36.000.700.751.000.00--28135.25%
ACI230120C000370002022-08-09 9:09AM EST37.000.650.600.900.00-1281133.20%
ACI230120C000400002022-08-09 8:33AM EST40.000.400.350.550.00-2564126.86%
ACI230120C000420002022-01-04 3:39PM EST42.001.501.152.500.00-148201.95%
ACI230120C000450002022-08-01 8:34AM EST45.000.180.100.300.00-2323120.90%
ACI230120C000470002021-11-29 9:52AM EST47.003.001.101.400.00-12194.38%
ACI230120C000500002022-08-01 8:43AM EST50.000.100.000.750.00-2239150.98%
PutsforJanuary 20, 2023
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
ACI230120P000025002021-11-10 6:50AM EST2.500.050.000.900.00-99480.47%
ACI230120P000050002021-11-10 6:50AM EST5.000.230.001.100.00-22336.72%
ACI230120P000075002021-11-10 6:50AM EST7.500.150.001.150.00-26250.98%
ACI230120P000100002021-12-06 11:11AM EST10.000.300.000.300.00-100140135.55%
ACI230120P000125002021-11-10 6:50AM EST12.500.500.000.950.00-29135.74%
ACI230120P000150002022-08-09 8:56AM EST15.000.220.000.750.00-383091.99%
ACI230120P000175002022-08-09 1:04PM EST17.500.160.150.350.00-113753.61%
ACI230120P000200002022-08-09 8:56AM EST20.000.490.300.450.00-31,10535.35%
ACI230120P000210002022-07-19 9:13AM EST21.000.950.400.600.00--127.39%
ACI230120P000225002022-08-09 1:27PM EST22.500.870.650.800.00-113750.00%
ACI230120P000240002022-07-19 9:24AM EST24.002.000.901.150.00--30.00%
ACI230120P000250002022-08-09 2:09PM EST25.001.401.151.450.00-194330.00%
ACI230120P000260002022-08-10 10:17AM EST26.001.531.451.70-1.43-48.31%2210.00%
ACI230120P000270002022-07-25 1:17PM EST27.003.201.802.100.00-11,0730.00%
ACI230120P000280002022-08-09 12:18PM EST28.002.622.202.450.00-220.00%
ACI230120P000290002022-08-09 12:17PM EST29.003.222.703.000.00-110.00%
ACI230120P000300002022-08-09 9:45AM EST30.003.703.203.500.00-43160.00%
ACI230120P000320002021-12-06 1:59PM EST32.005.345.807.200.00-140.00%
ACI230120P000340002022-08-09 1:54PM EST34.006.306.006.400.00-110.00%
ACI230120P000370002021-11-10 6:50AM EST37.0010.789.7010.400.00--10.00%
ACI230120P000400002022-07-26 9:59AM EST40.0013.9610.9011.800.00-8100.00%
ACI230120P000420002021-11-10 6:50AM EST42.0014.9012.2014.400.00--10.00%
Advertisement
Advertisement