U.S. markets open in 1 hour 25 minutes

Albertsons Companies, Inc. (ACI)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
30.85-0.49 (-1.56%)
At close: 4:00PM EDT
30.59 -0.26 (-0.84%)
Pre-Market: 08:00AM EDT
In The Money
Show:ListStraddle
CallsforOctober 15, 2021
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
ACI211015C000050002021-08-25 5:34PM EDT5.0012.2026.1026.800.00-10611.33%
ACI211015C000075002021-08-25 5:34PM EDT7.5020.6923.7024.200.00-10473.44%
ACI211015C000100002021-08-18 10:06AM EDT10.0020.1019.7020.300.00-200.00%
ACI211015C000125002021-08-25 5:34PM EDT12.509.5018.7019.100.00-2220306.25%
ACI211015C000140002021-08-25 5:34PM EDT14.006.2017.2017.700.00-10279.30%
ACI211015C000150002021-08-25 5:34PM EDT15.0013.9616.2016.500.00-25246.09%
ACI211015C000160002021-08-25 5:34PM EDT16.007.2015.2015.500.00-41227.34%
ACI211015C000175002021-09-20 12:21PM EDT17.5012.720.000.000.00-8220.00%
ACI211015C000190002021-08-25 5:34PM EDT19.004.3712.2012.600.00-25182.81%
ACI211015C000200002021-09-27 10:15AM EDT20.0011.850.000.000.00-23300.00%
ACI211015C000210002021-09-23 12:32PM EDT21.0011.000.000.000.00-12950.00%
ACI211015C000225002021-09-22 3:53PM EDT22.507.840.000.000.00-71,2210.00%
ACI211015C000240002021-09-24 2:40PM EDT24.007.700.000.000.00-51970.00%
ACI211015C000250002021-09-20 3:54PM EDT25.005.150.000.000.00-13060.00%
ACI211015C000260002021-09-27 10:17AM EDT26.005.890.000.000.00-10280.00%
ACI211015C000270002021-09-27 12:14PM EDT27.004.580.000.000.00-14300.00%
ACI211015C000280002021-09-21 2:31PM EDT28.002.780.000.000.00-2840.00%
ACI211015C000290002021-09-27 9:32AM EDT29.002.700.000.000.00-11130.00%
ACI211015C000300002021-09-27 1:30PM EDT30.001.650.000.000.00-19860.00%
ACI211015C000310002021-09-27 2:13PM EDT31.001.150.000.000.00-601,6630.78%
ACI211015C000320002021-09-27 3:56PM EDT32.000.600.000.000.00-514626.25%
ACI211015C000330002021-09-27 2:18PM EDT33.000.430.000.000.00-196466.25%
ACI211015C000340002021-09-27 3:56PM EDT34.000.240.000.000.00-1821312.50%
ACI211015C000350002021-09-27 1:26PM EDT35.000.150.000.000.00-350512.50%
ACI211015C000360002021-09-27 1:03PM EDT36.000.120.000.000.00-26512.50%
ACI211015C000370002021-09-24 11:15AM EDT37.000.150.000.000.00-265425.00%
ACI211015C000380002021-09-27 1:41PM EDT38.000.050.000.000.00-27725.00%
ACI211015C000390002021-09-16 2:22PM EDT39.000.100.000.000.00-37925.00%
ACI211015C000400002021-09-24 11:15AM EDT40.000.020.000.000.00-14025.00%
ACI211015C000410002021-09-09 12:54PM EDT41.000.130.000.000.00--225.00%
PutsforOctober 15, 2021
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
ACI211015P000025002021-08-25 5:34PM EDT2.500.050.000.050.00-55478.13%
ACI211015P000050002021-08-25 5:34PM EDT5.000.260.000.150.00--1398.44%
ACI211015P000075002021-08-25 5:34PM EDT7.500.300.000.150.00-15310.94%
ACI211015P000100002021-08-25 5:34PM EDT10.000.300.050.150.00-60262.50%
ACI211015P000125002021-08-25 5:34PM EDT12.500.090.000.150.00-507462203.91%
ACI211015P000140002021-08-25 5:34PM EDT14.000.050.000.150.00-12180.47%
ACI211015P000150002021-09-20 10:19AM EDT15.000.010.000.000.00-2036850.00%
ACI211015P000160002021-08-19 1:49PM EDT16.000.080.000.200.00-30160.16%
ACI211015P000175002021-09-20 10:19AM EDT17.500.090.000.000.00-204,36450.00%
ACI211015P000190002021-08-19 1:49PM EDT19.000.150.000.200.00-3337123.05%
ACI211015P000200002021-08-18 12:59PM EDT20.000.140.000.200.00-30111.72%
ACI211015P000210002021-08-17 11:34AM EDT21.000.180.000.200.00-10100.78%
ACI211015P000225002021-08-23 9:49AM EDT22.500.100.000.200.00-55185.55%
ACI211015P000240002021-08-27 10:52AM EDT24.000.250.000.000.00-14525.00%
ACI211015P000250002021-09-21 2:06PM EDT25.000.100.000.000.00-183425.00%
ACI211015P000260002021-09-27 3:38PM EDT26.000.060.000.000.00-17025.00%
ACI211015P000270002021-09-27 1:41PM EDT27.000.130.000.000.00-440612.50%
ACI211015P000280002021-09-27 1:41PM EDT28.000.270.000.000.00-243912.50%
ACI211015P000290002021-09-27 1:41PM EDT29.000.400.000.000.00-25166.25%
ACI211015P000300002021-09-27 3:59PM EDT30.000.770.000.000.00-242,8243.13%
ACI211015P000310002021-09-27 3:05PM EDT31.001.100.000.000.00-196840.00%
ACI211015P000320002021-09-27 1:36PM EDT32.001.700.000.000.00-122,0630.00%
ACI211015P000330002021-09-27 9:47AM EDT33.002.250.000.000.00-12060.00%
ACI211015P000340002021-09-27 12:33PM EDT34.002.950.000.000.00-1340.00%
ACI211015P000350002021-09-24 3:50PM EDT35.003.870.000.000.00-5940.00%
ACI211015P000360002021-09-10 10:33AM EDT36.006.100.000.000.00-1001180.00%
ACI211015P000370002021-09-10 10:05AM EDT37.006.700.000.000.00-50500.00%
ACI211015P000380002021-09-09 9:55AM EDT38.006.000.000.000.00--100.00%