Advertisement
Advertisement
U.S. markets closed
Advertisement
Advertisement
Advertisement
Advertisement

Albertsons Companies, Inc. (ACI)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
35.72+0.89 (+2.56%)
At close: 1:00PM EST
35.72 0.00 (0.00%)
After hours: 04:43PM EST
Advertisement
Advertisement
In The Money
Show:ListStraddle
CallsforDecember 17, 2021
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
ACI211217C000100002021-09-02 8:45AM EST10.0020.9019.5020.000.00-380.00%
ACI211217C000125002021-10-28 11:08AM EST12.5017.9022.6024.300.00-44263.67%
ACI211217C000140002021-08-30 10:59AM EST14.0015.1015.5016.200.00-220.00%
ACI211217C000150002021-11-12 3:09PM EST15.0020.2020.4021.700.00-13239.26%
ACI211217C000160002021-11-24 2:07PM EST16.0018.6019.4020.300.00-11185.94%
ACI211217C000175002021-11-22 1:52PM EST17.5017.7016.8019.200.00-1128269.14%
ACI211217C000190002021-10-25 8:30AM EST19.0011.7016.2017.400.00-20137.89%
ACI211217C000200002021-11-22 2:55PM EST20.0016.0015.2016.400.00-28128.13%
ACI211217C000210002021-09-27 10:50AM EST21.0010.569.309.700.00-100.00%
ACI211217C000225002021-11-19 11:50AM EST22.5011.5013.0013.400.00-128122.27%
ACI211217C000240002021-11-18 12:04PM EST24.0010.8511.1012.600.00-270100.78%
ACI211217C000250002021-11-24 9:54AM EST25.009.6910.5010.900.00-12798.44%
ACI211217C000260002021-11-24 10:32AM EST26.008.309.209.900.00-328489.45%
ACI211217C000270002021-11-18 3:38PM EST27.007.828.409.100.00-12857.81%
ACI211217C000280002021-11-22 12:45PM EST28.006.747.607.900.00-117351.17%
ACI211217C000290002021-11-26 12:59PM EST29.006.856.807.00-0.45-6.16%524364.06%
ACI211217C000300002021-11-26 12:10PM EST30.006.205.606.00+1.20+24.00%1540062.99%
ACI211217C000310002021-11-23 2:25PM EST31.004.604.805.100.00-126051.07%
ACI211217C000320002021-11-26 12:08PM EST32.004.403.604.30+0.10+2.33%121,74559.67%
ACI211217C000330002021-11-26 12:08PM EST33.003.603.203.70+1.09+43.43%229355.13%
ACI211217C000340002021-11-26 12:36PM EST34.003.052.602.85+1.04+51.74%21,15053.22%
ACI211217C000350002021-11-26 12:15PM EST35.002.401.802.25+0.93+63.27%1062,38956.59%
ACI211217C000360002021-11-26 12:46PM EST36.001.551.501.75+0.53+51.96%2,6505,38852.64%
ACI211217C000370002021-11-26 12:55PM EST37.001.251.201.40+0.55+78.57%4023355.13%
ACI211217C000380002021-11-26 12:15PM EST38.001.100.800.95+0.58+111.54%11518452.00%
ACI211217C000390002021-11-26 12:15PM EST39.000.820.550.70+0.45+121.62%5939552.00%
ACI211217C000400002021-11-26 12:42PM EST40.000.500.400.50+0.21+72.41%2,6521,22652.54%
ACI211217C000410002021-11-22 3:12PM EST41.000.400.000.350.00-7754.59%
ACI211217C000420002021-11-23 9:59AM EST42.000.220.000.250.00-13755.08%
ACI211217C000430002021-11-26 12:08PM EST43.000.150.050.15-0.01-6.25%1653.52%
ACI211217C000440002021-11-23 3:09PM EST44.000.050.000.200.00-31353.71%
ACI211217C000450002021-11-26 9:40AM EST45.000.150.000.15+0.09+150.00%12255.08%
ACI211217C000460002021-11-08 11:59AM EST46.000.110.000.250.00--265.23%
PutsforDecember 17, 2021
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
ACI211217P000025002021-08-25 4:34PM EST2.500.050.000.050.00-56475.00%
ACI211217P000050002021-08-25 4:34PM EST5.000.280.000.050.00-13346.88%
ACI211217P000075002021-08-25 4:34PM EST7.500.500.000.050.00-13275.00%
ACI211217P000100002021-08-25 4:34PM EST10.000.040.000.100.00-15154246.09%
ACI211217P000125002021-10-11 9:00AM EST12.500.050.000.050.00-11,022187.50%
ACI211217P000140002021-08-25 8:37AM EST14.000.040.000.100.00-58184.38%
ACI211217P000150002021-09-22 2:35PM EST15.000.040.000.100.00-7300171.88%
ACI211217P000160002021-10-25 8:30AM EST16.000.050.000.400.00-2980201.56%
ACI211217P000175002021-11-08 1:38PM EST17.500.050.000.300.00-20191171.48%
ACI211217P000190002021-09-29 10:06AM EST19.000.100.000.100.00-1050128.13%
ACI211217P000200002021-11-12 3:08PM EST20.000.050.000.250.00-1484138.28%
ACI211217P000210002021-10-19 11:48AM EST21.000.120.000.100.00-4019110.16%
ACI211217P000225002021-11-08 9:30AM EST22.500.100.000.200.00-11,923108.98%
ACI211217P000240002021-11-08 10:12AM EST24.000.050.000.250.00-28599.90%
ACI211217P000250002021-11-17 9:59AM EST25.000.070.000.250.00-131491.41%
ACI211217P000260002021-11-24 9:51AM EST26.000.020.000.300.00-16885.94%
ACI211217P000270002021-11-18 12:55PM EST27.000.100.000.300.00-312977.54%
ACI211217P000280002021-11-22 2:16PM EST28.000.120.000.200.00-511263.67%
ACI211217P000290002021-11-26 12:46PM EST29.000.100.000.15-0.05-33.33%146052.73%
ACI211217P000300002021-11-26 11:16AM EST30.000.180.100.25-0.02-10.00%244855.47%
ACI211217P000310002021-11-26 12:37PM EST31.000.230.200.35-0.10-30.30%21,97053.91%
ACI211217P000320002021-11-26 11:16AM EST32.000.400.350.50-0.15-27.27%318252.73%
ACI211217P000330002021-11-26 11:21AM EST33.000.630.600.80-0.27-30.00%142654.00%
ACI211217P000340002021-11-26 12:48PM EST34.000.900.901.10-0.30-25.00%161,21853.03%
ACI211217P000350002021-11-26 10:18AM EST35.001.401.401.55-0.31-18.13%217554.93%
ACI211217P000360002021-11-26 12:58PM EST36.001.951.802.00-0.10-4.88%266352.49%
ACI211217P000370002021-11-26 9:39AM EST37.002.152.402.65-5.25-70.95%13053.47%
ACI211217P000380002021-11-22 11:10AM EST38.003.703.103.300.00-36353.52%
ACI211217P000390002021-11-15 11:02AM EST39.004.403.804.100.00--8453.66%
ACI211217P000400002021-11-16 3:06PM EST40.006.604.505.500.00-8764163.48%
ACI211217P000410002021-11-05 1:52PM EST41.006.805.405.800.00-11153.13%
ACI211217P000420002021-11-05 9:19AM EST42.008.084.706.800.00-150069.14%
Advertisement
Advertisement