NYSE - Nasdaq Real Time Price USD
Albertsons Companies, Inc. (ACI)
21.98
+0.14
+(0.62%)
As of 3:54:14 PM EDT. Market Open.
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ACI250523C00020000 | 4/14/2025 9:50 AM | 20 | 2.08 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 0.00% |
| ACI250523C00021000 | 5/14/2025 12:45 PM | 21 | 0.60 | 0.95 | 1.25 | 0.00 | 0.00% | 1 | 11 | 50.78% |
| ACI250523C00021500 | 5/19/2025 10:15 AM | 21.5 | 0.55 | 0.45 | 0.80 | 0.00 | 0.00% | 1 | 9 | 58.20% |
| ACI250523C00022000 | 5/20/2025 11:04 AM | 22 | 0.28 | 0.15 | 0.25 | 0.13 | 86.67% | 2 | 239 | 28.52% |
| ACI250523C00022500 | 5/20/2025 11:36 AM | 22.5 | 0.05 | 0.00 | 0.10 | -0.01 | -16.67% | 1 | 95 | 31.25% |
| ACI250523C00023000 | 5/9/2025 2:07 PM | 23 | 0.17 | 0.00 | 0.15 | 0.00 | 0.00% | 1 | 45 | 53.91% |
| ACI250523C00023500 | 5/8/2025 3:13 PM | 23.5 | 0.10 | 0.00 | 0.05 | 0.00 | 0.00% | - | 1 | 48.44% |
| ACI250523C00024000 | 4/24/2025 3:50 PM | 24 | 0.10 | 0.00 | 0.05 | 0.00 | 0.00% | 1 | 11 | 50.78% |
| ACI250523C00025000 | 4/14/2025 9:50 AM | 25 | 0.58 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 25.00% |
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ACI250523P00017000 | 4/15/2025 10:08 AM | 17 | 0.15 | 0.00 | 0.00 | 0.00 | 0.00% | - | 0 | 50.00% |
| ACI250523P00018000 | 4/15/2025 1:34 PM | 18 | 0.20 | 0.00 | 0.00 | 0.00 | 0.00% | - | 0 | 50.00% |
| ACI250523P00020000 | 4/29/2025 9:30 AM | 20 | 0.10 | 0.00 | 0.05 | 0.00 | 0.00% | 1 | 5 | 54.69% |
| ACI250523P00021000 | 5/19/2025 10:45 AM | 21 | 0.10 | 0.00 | 0.50 | 0.00 | 0.00% | 1 | 285 | 69.14% |
| ACI250523P00021500 | 5/20/2025 10:22 AM | 21.5 | 0.05 | 0.00 | 0.10 | -0.08 | -61.54% | 1 | 6 | 30.27% |
| ACI250523P00022000 | 5/20/2025 10:07 AM | 22 | 0.15 | 0.10 | 0.25 | -0.10 | -40.00% | 1 | 336 | 25.78% |
| ACI250523P00022500 | 5/12/2025 3:57 PM | 22.5 | 0.41 | 0.50 | 0.60 | 0.00 | 0.00% | - | 77 | 27.74% |
| ACI250523P00023000 | 5/13/2025 12:42 PM | 23 | 1.10 | 0.75 | 1.50 | 0.00 | 0.00% | - | 0 | 95.51% |
| ACI250523P00025000 | 5/5/2025 3:00 PM | 25 | 2.70 | 2.40 | 3.70 | 0.00 | 0.00% | - | 0 | 68.75% |
| ACI250523P00026500 | 5/12/2025 11:21 AM | 26.5 | 3.78 | 2.60 | 5.20 | 0.00 | 0.00% | - | 0 | 223.44% |
| ACI250523P00027000 | 5/6/2025 1:50 PM | 27 | 5.05 | 4.20 | 5.70 | 0.00 | 0.00% | 2 | 0 | 235.55% |
| ACI250523P00028000 | 5/9/2025 10:42 AM | 28 | 5.48 | 4.00 | 6.90 | 0.00 | 0.00% | - | 0 | 286.33% |
| ACI250523P00029000 | 5/13/2025 11:51 AM | 29 | 6.65 | 4.90 | 7.90 | 0.00 | 0.00% | 2 | 0 | 308.40% |
| ACI250523P00030000 | 5/19/2025 2:54 PM | 30 | 7.87 | 6.00 | 8.90 | 0.00 | 0.00% | 1 | 0 | 329.30% |
| ACI250523P00031000 | 5/19/2025 2:54 PM | 31 | 8.74 | 7.00 | 9.90 | 0.00 | 0.00% | 1 | 1 | 348.63% |
Related Tickers
KR The Kroger Co.
69.49
+0.77%
WMK Weis Markets, Inc.
75.40
-0.82%
GO Grocery Outlet Holding Corp.
13.97
-1.17%
VLGEA Village Super Market, Inc.
36.95
-0.11%
NGVC Natural Grocers by Vitamin Cottage, Inc.
51.57
+0.67%
IMKTA Ingles Markets, Incorporated
61.66
-0.52%
SFM Sprouts Farmers Market, Inc.
168.00
-0.55%
ADRNY Koninklijke Ahold Delhaize N.V.
42.65
+1.67%
TSCDY Tesco PLC
15.43
+2.19%
DNUT Krispy Kreme, Inc.
3.1100
-0.64%