Advertisement
Advertisement
U.S. markets open in 2 hours
S&P Futures
4,000.25 +23.50 (+0.59%) Dow Futures
32,270.00 +194.00 (+0.60%) Nasdaq Futures
11,985.25 +43.00 (+0.36%) Russell 2000 Futures
1,812.30 +15.50 (+0.86%) Crude Oil
111.21 +0.88 (+0.80%) Gold
1,842.30 -4.00 (-0.22%)
Albertsons Companies, Inc. (ACI)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:04PM EDT
After hours:
Advertisement
Advertisement
CallsforSeptember 16, 2022
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ACI220916C00020000 | 2022-04-12 2:15PM EDT | 20.00 | 12.70 | 9.90 | 10.70 | 0.00 | - | 2 | 2 | 65.09% |
| ACI220916C00023000 | 2022-05-04 11:57AM EDT | 23.00 | 9.10 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| ACI220916C00024000 | 2022-05-24 11:22AM EDT | 24.00 | 6.00 | 0.00 | 0.00 | 0.00 | - | 18 | 11 | 0.00% |
| ACI220916C00025000 | 2022-05-05 10:07AM EDT | 25.00 | 6.72 | 0.00 | 0.00 | 0.00 | - | 1 | 8 | 0.00% |
| ACI220916C00027000 | 2022-05-19 10:54AM EDT | 27.00 | 3.12 | 0.00 | 0.00 | 0.00 | - | 1 | 19 | 0.00% |
| ACI220916C00028000 | 2022-05-19 1:58PM EDT | 28.00 | 2.57 | 0.00 | 0.00 | 0.00 | - | 1 | 35 | 0.00% |
| ACI220916C00030000 | 2022-05-25 11:15AM EDT | 30.00 | 2.85 | 0.00 | 0.00 | 0.00 | - | 5 | 242 | 0.78% |
| ACI220916C00031000 | 2022-05-25 2:01PM EDT | 31.00 | 2.63 | 0.00 | 0.00 | 0.00 | - | 4 | 17 | 1.56% |
| ACI220916C00032000 | 2022-05-24 9:34AM EDT | 32.00 | 2.18 | 0.00 | 0.00 | 0.00 | - | 2 | 265 | 3.13% |
| ACI220916C00033000 | 2022-05-23 1:38PM EDT | 33.00 | 1.36 | 0.00 | 0.00 | 0.00 | - | 3 | 20 | 6.25% |
| ACI220916C00034000 | 2022-05-24 10:31AM EDT | 34.00 | 1.37 | 0.00 | 0.00 | 0.00 | - | 2 | 207 | 6.25% |
| ACI220916C00035000 | 2022-05-24 3:28PM EDT | 35.00 | 1.20 | 0.00 | 0.00 | 0.00 | - | 1 | 319 | 6.25% |
| ACI220916C00036000 | 2022-05-23 9:42AM EDT | 36.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 2 | 12 | 6.25% |
| ACI220916C00037000 | 2022-04-19 10:21AM EDT | 37.00 | 2.05 | 0.35 | 0.70 | 0.00 | - | 1 | 45 | 41.50% |
| ACI220916C00038000 | 2022-04-12 3:29PM EDT | 38.00 | 1.60 | 0.90 | 1.35 | 0.00 | - | 23 | 21 | 53.13% |
| ACI220916C00039000 | 2022-04-25 9:33AM EDT | 39.00 | 1.40 | 0.50 | 0.80 | 0.00 | - | 1 | 29 | 49.51% |
| ACI220916C00040000 | 2022-05-13 12:59PM EDT | 40.00 | 0.63 | 0.00 | 0.00 | 0.00 | - | 1 | 80 | 12.50% |
| ACI220916C00041000 | 2022-03-14 12:07AM EDT | 41.00 | 2.95 | 0.00 | 0.00 | 0.00 | - | - | 0 | 12.50% |
| ACI220916C00042000 | 2022-04-25 2:38PM EDT | 42.00 | 1.00 | 0.20 | 0.85 | 0.00 | - | 12 | 37 | 50.59% |
| ACI220916C00043000 | 2022-03-14 12:07AM EDT | 43.00 | 2.30 | 0.00 | 0.00 | 0.00 | - | - | 0 | 12.50% |
| ACI220916C00044000 | 2022-05-10 1:49PM EDT | 44.00 | 0.36 | 0.00 | 0.00 | 0.00 | - | 1 | 25 | 12.50% |
| ACI220916C00045000 | 2022-05-24 12:55PM EDT | 45.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 2 | 25 | 12.50% |
| ACI220916C00047000 | 2022-05-09 9:53AM EDT | 47.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 1 | 77 | 25.00% |
| ACI220916C00050000 | 2022-04-18 9:41AM EDT | 50.00 | 0.36 | 0.00 | 0.75 | 0.00 | - | 7 | 49 | 61.72% |
PutsforSeptember 16, 2022
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ACI220916P00015000 | 2022-02-14 10:55AM EDT | 15.00 | 0.20 | 0.00 | 0.20 | 0.00 | - | 4 | 4 | 66.41% |
| ACI220916P00017000 | 2022-05-18 9:49AM EDT | 17.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | - | 2 | 25.00% |
| ACI220916P00020000 | 2022-05-20 9:30AM EDT | 20.00 | 0.65 | 0.00 | 0.00 | 0.00 | - | 3 | 33 | 12.50% |
| ACI220916P00021000 | 2022-05-18 1:42PM EDT | 21.00 | 0.75 | 0.00 | 0.00 | 0.00 | - | - | 8 | 12.50% |
| ACI220916P00022000 | 2022-05-24 3:06PM EDT | 22.00 | 0.72 | 0.00 | 0.00 | 0.00 | - | 4 | 4 | 12.50% |
| ACI220916P00023000 | 2022-02-15 4:48PM EDT | 23.00 | 1.31 | 0.50 | 0.70 | 0.00 | - | 1 | 3 | 49.66% |
| ACI220916P00025000 | 2022-05-18 3:01PM EDT | 25.00 | 2.00 | 0.00 | 0.00 | 0.00 | - | 5 | 176 | 6.25% |
| ACI220916P00026000 | 2022-05-20 1:00PM EDT | 26.00 | 2.43 | 0.00 | 0.00 | 0.00 | - | 50 | 53 | 6.25% |
| ACI220916P00027000 | 2022-05-23 10:35AM EDT | 27.00 | 2.59 | 0.00 | 0.00 | 0.00 | - | 3 | 52 | 3.13% |
| ACI220916P00028000 | 2022-05-19 9:48AM EDT | 28.00 | 3.60 | 0.00 | 0.00 | 0.00 | - | 2 | 192 | 3.13% |
| ACI220916P00029000 | 2022-05-19 11:40AM EDT | 29.00 | 4.00 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 1.56% |
| ACI220916P00030000 | 2022-05-13 10:39AM EDT | 30.00 | 3.30 | 0.00 | 0.00 | 0.00 | - | 2 | 292 | 0.00% |
| ACI220916P00031000 | 2022-04-18 12:05AM EDT | 31.00 | 2.70 | 3.70 | 4.50 | 0.00 | - | - | 6 | 50.44% |
| ACI220916P00032000 | 2022-05-25 2:24PM EDT | 32.00 | 4.55 | 0.00 | 0.00 | 0.00 | - | 26 | 629 | 0.00% |
| ACI220916P00033000 | 2022-05-05 11:25AM EDT | 33.00 | 5.00 | 0.00 | 0.00 | 0.00 | - | 2 | 5 | 0.00% |
| ACI220916P00034000 | 2022-04-14 9:36AM EDT | 34.00 | 4.10 | 5.50 | 6.40 | 0.00 | - | 4 | 216 | 54.71% |
| ACI220916P00035000 | 2022-02-28 4:45PM EDT | 35.00 | 7.70 | 4.70 | 5.20 | 0.00 | - | - | 2 | 0.00% |
| ACI220916P00037000 | 2022-05-18 3:00PM EDT | 37.00 | 10.55 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| ACI220916P00043000 | 2022-03-08 1:51PM EDT | 43.00 | 10.20 | 8.00 | 9.90 | 0.00 | - | 1 | 0 | 0.00% |
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
© 2022 Yahoo. All rights reserved.
