NYSE - Delayed Quote • USD
Albertsons Companies, Inc. (ACI)
At close: April 26 at 4:00 PM EDT
After hours: April 26 at 5:36 PM EDT
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ACI250117C00013000 | 1/17/2024 5:59 PM | 13 | 9.10 | 6.10 | 11.00 | 0.00 | 0.00% | 1 | 8 | 73.54% |
| ACI250117C00015000 | 7/24/2023 7:14 PM | 15 | 7.14 | 5.00 | 10.00 | 0.00 | 0.00% | 10 | 2 | 76.68% |
| ACI250117C00018000 | 4/22/2024 7:09 PM | 18 | 3.54 | 3.10 | 4.60 | 0.00 | 0.00% | 1 | 95 | 53.32% |
| ACI250117C00020000 | 4/24/2024 7:58 PM | 20 | 2.20 | 2.15 | 2.45 | 0.00 | 0.00% | 13 | 2,659 | 35.01% |
| ACI250117C00022000 | 4/26/2024 1:30 PM | 22 | 1.30 | 1.20 | 1.90 | 0.20 | 18.18% | 1 | 25,701 | 38.28% |
| ACI250117C00023000 | 10/14/2022 5:22 PM | 23 | 6.50 | 0.00 | 0.00 | 0.00 | 0.00% | 2 | 7 | 3.13% |
| ACI250117C00025000 | 4/25/2024 4:25 PM | 25 | 0.36 | 0.10 | 1.00 | 0.00 | 0.00% | 3 | 464 | 36.50% |
| ACI250117C00027000 | 4/25/2024 7:56 PM | 27 | 0.18 | 0.15 | 0.20 | 0.00 | 0.00% | 4 | 24,933 | 25.29% |
| ACI250117C00030000 | 4/23/2024 1:30 PM | 30 | 0.10 | 0.00 | 0.10 | 0.00 | 0.00% | 2 | 1,060 | 27.25% |
| ACI250117C00032000 | 9/16/2022 4:54 PM | 32 | 4.50 | 1.00 | 5.00 | 0.00 | 0.00% | - | 8 | 87.84% |
| ACI250117C00040000 | 10/14/2022 5:25 PM | 40 | 2.00 | 0.00 | 0.00 | 0.00 | 0.00% | - | 1 | 12.50% |
| ACI250117C00042000 | 10/14/2022 3:28 PM | 42 | 0.70 | 0.00 | 0.00 | 0.00 | 0.00% | 2 | 2 | 25.00% |
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ACI250117P00013000 | 7/19/2023 7:15 PM | 13 | 0.50 | 0.00 | 0.35 | 0.00 | 0.00% | - | 1 | 43.56% |
| ACI250117P00015000 | 4/26/2024 4:57 PM | 15 | 0.45 | 0.15 | 0.50 | 0.00 | 0.00% | 2 | 2,021 | 36.57% |
| ACI250117P00017000 | 4/19/2024 2:48 PM | 17 | 0.95 | 0.10 | 2.60 | 0.00 | 0.00% | 17 | 17 | 63.72% |
| ACI250117P00018000 | 4/24/2024 3:44 PM | 18 | 1.20 | 0.85 | 1.30 | 0.00 | 0.00% | 1 | 1,306 | 34.08% |
| ACI250117P00019000 | 4/22/2024 7:28 PM | 19 | 1.70 | 1.15 | 3.90 | 0.00 | 0.00% | 15 | 30 | 67.63% |
| ACI250117P00020000 | 4/24/2024 7:21 PM | 20 | 2.10 | 1.80 | 2.35 | 0.10 | 5.00% | 10 | 15,505 | 35.47% |
| ACI250117P00022000 | 1/17/2024 6:47 PM | 22 | 2.50 | 0.75 | 5.50 | 0.00 | 0.00% | 10 | 3,250 | 63.60% |
| ACI250117P00025000 | 1/5/2024 2:30 PM | 25 | 3.50 | 1.80 | 6.50 | 0.00 | 0.00% | 1 | 107 | 46.63% |
| ACI250117P00027000 | 1/27/2023 2:44 PM | 27 | 5.90 | 5.20 | 9.00 | 0.00 | 0.00% | 3 | 3 | 60.99% |
| ACI250117P00030000 | 12/15/2023 5:27 PM | 30 | 7.04 | 5.40 | 10.00 | 0.00 | 0.00% | 5 | 40 | 28.81% |
Related Tickers
KR The Kroger Co.
55.49
-0.75%
GO Grocery Outlet Holding Corp.
26.17
-3.75%
IMKTA Ingles Markets, Incorporated
72.71
-0.21%
SFM Sprouts Farmers Market, Inc.
66.98
+1.64%
DNUT Krispy Kreme, Inc.
12.99
-0.84%
WMK Weis Markets, Inc.
63.66
-0.02%
ASAI Sendas Distribuidora S.A.
13.02
+1.17%
NGVC Natural Grocers by Vitamin Cottage, Inc.
16.88
+2.99%
VLGEA Village Super Market, Inc.
27.40
-0.44%
ADRNY Koninklijke Ahold Delhaize N.V.
30.01
+0.13%