Options Chain for AECOM COM (ACM) - $110.00 as of 11/20/2024 7:41:26 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 45.00 | 62.60 | 66.60 | 45.55 | 0.00 | 0.00% | 0 | 8 | 2.35 | 1.00 | 0.00 | 0.00 | 2/5/2024 | 11/20/2024 4:00:03 PM EST |
| 47.50 | 60.10 | 64.10 | % | 0 | 0 | 2.22 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:03 PM EST | |||
| 50.00 | 57.60 | 61.60 | 48.20 | 0.00 | 0.00% | 0 | 5 | 2.10 | 1.00 | 0.00 | 0.00 | 8/15/2024 | 11/20/2024 4:00:03 PM EST |
| 55.00 | 52.50 | 56.70 | % | 0 | 0 | 1.91 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:03 PM EST | |||
| 60.00 | 47.60 | 52.00 | % | 0 | 0 | 1.70 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:03 PM EST | |||
| 65.00 | 42.70 | 46.70 | % | 0 | 0 | 1.51 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:03 PM EST | |||
| 70.00 | 37.50 | 41.70 | 26.90 | 0.00 | 0.00% | 0 | 1 | 1.34 | 1.00 | 0.00 | 0.00 | 8/7/2024 | 11/20/2024 4:00:03 PM EST |
| 75.00 | 32.70 | 36.80 | 19.90 | 0.00 | 0.00% | 0 | 1 | 1.19 | 1.00 | 0.00 | 0.00 | 2/2/2024 | 11/20/2024 4:00:03 PM EST |
| 77.50 | 30.20 | 34.30 | % | 0 | 0 | 1.11 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:03 PM EST | |||
| 80.00 | 27.70 | 31.80 | % | 0 | 0 | 1.04 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:03 PM EST | |||
| 82.50 | 25.20 | 29.30 | 13.38 | 0.00 | 0.00% | 0 | 15 | 0.96 | 1.00 | 0.00 | 0.00 | 1/16/2024 | 11/20/2024 4:00:03 PM EST |
| 85.00 | 22.80 | 26.80 | 11.90 | 0.00 | 0.00% | 0 | 2 | 0.89 | 1.00 | 0.00 | 0.00 | 8/6/2024 | 11/20/2024 4:00:03 PM EST |
| 87.50 | 20.30 | 24.40 | 23.26 | 0.00 | 0.00% | 0 | 8 | 0.83 | 1.00 | 0.00 | 0.00 | 11/14/2024 | 11/20/2024 4:00:03 PM EST |
| 90.00 | 17.50 | 22.30 | 17.44 | 0.00 | 0.00% | 0 | 54 | 0.76 | 1.00 | 0.00 | -0.01 | 11/15/2024 | 11/20/2024 4:00:03 PM EST |
| 92.50 | 15.20 | 20.00 | 17.99 | 0.00 | 0.00% | 0 | 10 | 0.69 | 0.98 | 0.00 | -0.02 | 11/14/2024 | 11/20/2024 4:00:03 PM EST |
| 95.00 | 12.70 | 17.50 | 12.22 | 0.00 | 0.00% | 0 | 35 | 0.40 | 0.96 | 0.01 | -0.02 | 11/15/2024 | 11/20/2024 4:00:03 PM EST |
| 97.50 | 12.20 | 13.90 | 12.20 | 0.00 | 0.00% | 0 | 43 | 0.48 | 0.94 | 0.01 | -0.03 | 11/19/2024 | 11/20/2024 4:00:03 PM EST |
| 100.00 | 8.10 | 10.70 | 10.25 | +0.75 | +7.90% | 2 | 60 | 0.17 | 0.90 | 0.02 | -0.04 | 11/20/2024 | 11/20/2024 4:00:03 PM EST |
| 105.00 | 5.50 | 6.30 | 5.84 | +0.24 | +4.29% | 8 | 227 | 0.22 | 0.76 | 0.04 | -0.05 | 11/20/2024 | 11/20/2024 4:00:03 PM EST |
| 110.00 | 2.65 | 3.00 | 2.85 | +0.35 | +14.00% | 55 | 299 | 0.23 | 0.51 | 0.06 | -0.05 | 11/20/2024 | 11/20/2024 4:00:03 PM EST |
| 115.00 | 0.75 | 1.10 | 1.00 | +0.10 | +11.12% | 24 | 318 | 0.21 | 0.25 | 0.05 | -0.04 | 11/20/2024 | 11/20/2024 4:00:03 PM EST |
| 120.00 | 0.20 | 0.40 | 0.22 | -0.03 | -12.00% | 29 | 153 | 0.22 | 0.09 | 0.02 | -0.02 | 11/20/2024 | 11/20/2024 4:00:03 PM EST |
| 125.00 | 0.00 | 0.30 | 0.09 | -0.04 | -30.77% | 40 | 89 | 0.26 | 0.02 | 0.01 | -0.01 | 11/20/2024 | 11/20/2024 4:00:03 PM EST |
| 130.00 | 0.00 | 0.25 | 0.03 | 0.00 | 0.00% | 0 | 7 | 0.36 | 0.00 | 0.00 | 0.00 | 11/19/2024 | 11/20/2024 4:00:03 PM EST |
| 135.00 | 0.00 | 0.95 | 0.11 | 0.00 | 0.00% | 0 | 30 | 0.57 | 0.00 | 0.00 | 0.00 | 11/18/2024 | 11/20/2024 4:00:03 PM EST |
| 140.00 | 0.00 | 0.75 | 0.10 | 0.00 | 0.00% | 0 | 4 | 0.60 | 0.00 | 0.00 | 0.00 | 11/18/2024 | 11/20/2024 4:00:03 PM EST |
| 145.00 | 0.00 | 0.05 | 0.03 | 0.00 | 0.00% | 0 | 13 | 0.42 | 0.00 | 0.00 | 0.00 | 11/18/2024 | 11/20/2024 4:00:03 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 45.00 | 0.00 | 0.40 | % | 0 | 0 | 1.68 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:03 PM EST | |||
| 47.50 | 0.00 | 0.40 | % | 0 | 0 | 1.58 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:03 PM EST | |||
| 50.00 | 0.00 | 0.20 | % | 0 | 0 | 1.34 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:03 PM EST | |||
| 55.00 | 0.00 | 0.45 | % | 0 | 0 | 1.36 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:03 PM EST | |||
| 60.00 | 0.00 | 0.45 | 0.01 | 0.00 | 0.00% | 0 | 34 | 1.21 | 0.00 | 0.00 | 0.00 | 11/18/2024 | 11/20/2024 4:00:03 PM EST |
| 65.00 | 0.00 | 0.25 | % | 0 | 0 | 0.96 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:03 PM EST | |||
| 70.00 | 0.00 | 0.50 | 1.55 | 0.00 | 0.00% | 0 | 1 | 0.96 | 0.00 | 0.00 | 0.00 | 8/5/2024 | 11/20/2024 4:00:03 PM EST |
| 75.00 | 0.00 | 0.30 | 1.31 | 0.00 | 0.00% | 0 | 20 | 0.75 | 0.00 | 0.00 | 0.00 | 7/24/2024 | 11/20/2024 4:00:03 PM EST |
| 77.50 | 0.00 | 0.95 | % | 0 | 0 | 0.90 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:03 PM EST | |||
| 80.00 | 0.00 | 1.00 | 0.20 | 0.00 | 0.00% | 0 | 36 | 0.85 | 0.00 | 0.00 | 0.00 | 11/18/2024 | 11/20/2024 4:00:03 PM EST |
| 82.50 | 0.00 | 1.00 | 2.60 | 0.00 | 0.00% | 0 | 1 | 0.78 | 0.00 | 0.00 | 0.00 | 7/15/2024 | 11/20/2024 4:00:03 PM EST |
| 85.00 | 0.00 | 0.95 | 0.37 | 0.00 | 0.00% | 0 | 70 | 0.71 | 0.00 | 0.00 | 0.00 | 11/18/2024 | 11/20/2024 4:00:03 PM EST |
| 87.50 | 0.00 | 0.50 | 0.50 | 0.00 | 0.00% | 0 | 44 | 0.55 | 0.00 | 0.00 | 0.00 | 10/8/2024 | 11/20/2024 4:00:03 PM EST |
| 90.00 | 0.00 | 2.15 | 0.65 | 0.00 | 0.00% | 0 | 14 | 0.77 | 0.00 | 0.00 | -0.01 | 10/23/2024 | 11/20/2024 4:00:03 PM EST |
| 92.50 | 0.05 | 0.45 | 0.14 | -0.06 | -30.00% | 12 | 52 | 0.36 | -0.02 | 0.00 | -0.02 | 11/20/2024 | 11/20/2024 4:00:03 PM EST |
| 95.00 | 0.05 | 0.30 | 0.30 | +0.08 | +36.37% | 4 | 618 | 0.29 | -0.04 | 0.01 | -0.02 | 11/20/2024 | 11/20/2024 4:00:03 PM EST |
| 97.50 | 0.20 | 0.35 | 0.05 | 0.00 | 0.00% | 0 | 49 | 0.29 | -0.06 | 0.01 | -0.03 | 11/19/2024 | 11/20/2024 4:00:03 PM EST |
| 100.00 | 0.30 | 0.70 | 0.42 | -0.08 | -16.00% | 4 | 229 | 0.26 | -0.10 | 0.02 | -0.04 | 11/20/2024 | 11/20/2024 4:00:03 PM EST |
| 105.00 | 1.05 | 1.30 | 1.45 | +0.03 | +2.12% | 4 | 273 | 0.24 | -0.24 | 0.04 | -0.05 | 11/20/2024 | 11/20/2024 4:00:03 PM EST |
| 110.00 | 2.75 | 3.10 | 3.10 | -0.20 | -6.07% | 8 | 574 | 0.22 | -0.49 | 0.06 | -0.05 | 11/20/2024 | 11/20/2024 4:00:03 PM EST |
| 115.00 | 3.60 | 7.00 | 6.80 | 0.00 | 0.00% | 0 | 9 | 0.24 | -0.75 | 0.05 | -0.04 | 11/19/2024 | 11/20/2024 4:00:03 PM EST |
| 120.00 | 8.80 | 11.20 | % | 0 | 0 | 0.33 | -0.91 | 0.02 | -0.02 | 11/20/2024 4:00:03 PM EST | |||
| 125.00 | 14.20 | 17.30 | 16.40 | 0.00 | 0.00% | 0 | 0 | 0.55 | -0.98 | 0.01 | -0.01 | 11/18/2024 | 11/20/2024 4:00:03 PM EST |
| 130.00 | 18.80 | 21.90 | % | 0 | 0 | 0.60 | -1.00 | 0.00 | 0.00 | 11/20/2024 4:00:03 PM EST | |||
| 135.00 | 23.60 | 27.80 | % | 0 | 0 | 0.79 | -1.00 | 0.00 | 0.00 | 11/20/2024 4:00:03 PM EST | |||
| 140.00 | 28.60 | 32.80 | % | 0 | 0 | 0.87 | -1.00 | 0.00 | 0.00 | 11/20/2024 4:00:03 PM EST | |||
| 145.00 | 33.60 | 37.70 | 36.45 | 0.00 | 0.00% | 0 | 0 | 0.93 | -1.00 | 0.00 | 0.00 | 11/18/2024 | 11/20/2024 4:00:03 PM EST |