AECOM (ACM)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ACM240517C00045000 | 2023-05-09 11:52AM EDT | 45.00 | 36.90 | 37.50 | 42.50 | 0.00 | - | - | 1 | 0.00% |
| ACM240517C00065000 | 2023-11-09 2:14PM EDT | 65.00 | 16.70 | 25.60 | 30.00 | 0.00 | - | - | 1 | 0.00% |
| ACM240517C00067500 | 2023-08-23 10:51AM EDT | 67.50 | 24.00 | 16.80 | 19.80 | 0.00 | - | 7 | 7 | 0.00% |
| ACM240517C00070000 | 2023-08-25 2:01PM EDT | 70.00 | 20.90 | 15.10 | 18.30 | 0.00 | - | 5 | 5 | 0.00% |
| ACM240517C00072500 | 2024-01-19 12:55PM EDT | 72.50 | 16.75 | 15.90 | 20.40 | 0.00 | - | 1 | 1 | 0.00% |
| ACM240517C00075000 | 2024-04-19 11:23AM EDT | 75.00 | 18.50 | 19.20 | 24.00 | 0.00 | - | 3 | 12 | 86.23% |
| ACM240517C00077500 | 2023-11-09 2:14PM EDT | 77.50 | 7.60 | 16.10 | 17.30 | 0.00 | - | - | 1 | 0.00% |
| ACM240517C00080000 | 2024-03-22 12:42PM EDT | 80.00 | 18.00 | 11.10 | 15.90 | 0.00 | - | 1 | 18 | 0.00% |
| ACM240517C00085000 | 2024-05-06 3:16PM EDT | 85.00 | 11.70 | 9.20 | 14.00 | +3.50 | +42.68% | 5 | 80 | 106.20% |
| ACM240517C00087500 | 2024-04-01 12:44PM EDT | 87.50 | 11.34 | 5.80 | 9.00 | 0.00 | - | 1 | 95 | 36.91% |
| ACM240517C00090000 | 2024-05-06 3:01PM EDT | 90.00 | 7.20 | 4.80 | 7.30 | +2.60 | +56.52% | 12 | 29 | 47.90% |
| ACM240517C00092500 | 2024-04-30 9:35AM EDT | 92.50 | 2.90 | 4.40 | 7.00 | 0.00 | - | 1 | 135 | 51.03% |
| ACM240517C00095000 | 2024-05-06 3:53PM EDT | 95.00 | 2.95 | 2.65 | 3.20 | +0.78 | +35.94% | 64 | 89 | 36.18% |
| ACM240517C00097500 | 2024-05-06 3:13PM EDT | 97.50 | 1.88 | 1.40 | 2.10 | +0.73 | +63.48% | 191 | 150 | 37.99% |
| ACM240517C00100000 | 2024-05-06 3:48PM EDT | 100.00 | 0.84 | 0.75 | 1.05 | +0.34 | +68.00% | 216 | 137 | 34.86% |
| ACM240517C00105000 | 2024-05-06 3:53PM EDT | 105.00 | 0.12 | 0.10 | 0.20 | -0.62 | -83.78% | 456 | 107 | 33.06% |
| ACM240517C00110000 | 2024-05-06 3:53PM EDT | 110.00 | 0.11 | 0.00 | 0.15 | -0.09 | -45.00% | 8 | 6 | 43.36% |
| ACM240517C00115000 | 2023-07-11 12:44PM EDT | 115.00 | 1.27 | 0.35 | 1.15 | 0.00 | - | 39 | 39 | 78.22% |
| ACM240517C00120000 | 2023-06-30 10:20AM EDT | 120.00 | 1.71 | 0.00 | 3.30 | 0.00 | - | 7 | 7 | 114.50% |
| ACM240517C00125000 | 2023-07-03 11:53AM EDT | 125.00 | 0.45 | 0.00 | 0.00 | 0.00 | - | 40 | 1 | 25.00% |
Putsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ACM240517P00050000 | 2023-05-24 2:17PM EDT | 50.00 | 1.15 | 0.00 | 4.50 | 0.00 | - | 6 | 12 | 308.59% |
| ACM240517P00065000 | 2023-10-19 10:17AM EDT | 65.00 | 1.68 | 0.45 | 0.55 | 0.00 | - | 28 | 28 | 138.57% |
| ACM240517P00067500 | 2023-11-02 11:34AM EDT | 67.50 | 2.25 | 0.35 | 0.50 | 0.00 | - | - | 32 | 123.14% |
| ACM240517P00072500 | 2024-01-19 12:56PM EDT | 72.50 | 0.67 | 0.25 | 0.40 | 0.00 | - | 1 | 365 | 96.68% |
| ACM240517P00075000 | 2024-05-06 3:30PM EDT | 75.00 | 0.05 | 2.45 | 0.30 | -2.25 | -97.83% | 1 | 5 | 126.95% |
| ACM240517P00077500 | 2024-04-09 10:42AM EDT | 77.50 | 0.10 | 0.00 | 0.10 | 0.00 | - | 5 | 46 | 55.86% |
| ACM240517P00080000 | 2024-02-06 4:57PM EDT | 80.00 | 1.15 | 0.50 | 0.70 | 0.00 | - | 1 | 164 | 79.79% |
| ACM240517P00082500 | 2024-04-16 1:06PM EDT | 82.50 | 0.21 | 0.00 | 0.75 | 0.00 | - | 2 | 13 | 61.52% |
| ACM240517P00085000 | 2024-04-12 10:43AM EDT | 85.00 | 0.40 | 0.00 | 0.30 | 0.00 | - | 1 | 21 | 49.32% |
| ACM240517P00087500 | 2024-05-06 3:46PM EDT | 87.50 | 0.15 | 0.10 | 0.20 | -0.10 | -40.00% | 45 | 40 | 36.43% |
| ACM240517P00090000 | 2024-05-06 3:58PM EDT | 90.00 | 0.45 | 0.15 | 3.20 | -0.23 | -33.82% | 29 | 139 | 60.45% |
| ACM240517P00092500 | 2024-05-06 2:40PM EDT | 92.50 | 0.65 | 0.45 | 1.15 | -1.55 | -70.45% | 11 | 41 | 38.38% |
| ACM240517P00095000 | 2024-05-06 3:41PM EDT | 95.00 | 1.32 | 0.95 | 1.65 | -1.43 | -52.00% | 333 | 50 | 32.32% |
| ACM240517P00097500 | 2024-05-06 3:13PM EDT | 97.50 | 2.65 | 2.40 | 3.00 | -0.75 | -22.06% | 23 | 23 | 33.47% |
| ACM240517P00100000 | 2024-04-11 10:23AM EDT | 100.00 | 6.00 | 2.30 | 7.00 | 0.00 | - | 1 | 4 | 69.41% |
© 2024 Yahoo. All rights reserved.