Accenture plc (ACN)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor6 April 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ACN230406C00222500 | 2023-03-22 2:59PM EDT | 222.50 | 37.15 | 61.80 | 64.90 | 0.00 | - | - | 2 | 83.20% |
| ACN230406C00250000 | 2023-03-23 9:54AM EDT | 250.00 | 19.65 | 34.50 | 37.70 | 0.00 | - | - | 2 | 63.77% |
| ACN230406C00252500 | 2023-03-24 10:44AM EDT | 252.50 | 19.20 | 31.60 | 35.30 | 0.00 | - | - | 1 | 52.83% |
| ACN230406C00255000 | 2023-03-31 2:07PM EDT | 255.00 | 29.30 | 30.50 | 31.90 | +9.46 | +47.68% | 1 | 149 | 59.18% |
| ACN230406C00257500 | 2023-03-23 10:07AM EDT | 257.50 | 13.55 | 26.70 | 30.00 | 0.00 | - | - | 2 | 79.93% |
| ACN230406C00260000 | 2023-03-29 3:15PM EDT | 260.00 | 20.00 | 25.20 | 27.00 | 0.00 | - | 2 | 8 | 67.14% |
| ACN230406C00262500 | 2023-03-31 10:59AM EDT | 262.50 | 22.90 | 23.00 | 24.40 | +9.20 | +67.15% | 2 | 12 | 60.60% |
| ACN230406C00265000 | 2023-03-29 9:43AM EDT | 265.00 | 12.70 | 20.40 | 22.00 | 0.00 | - | 1 | 13 | 57.15% |
| ACN230406C00267500 | 2023-03-31 2:38PM EDT | 267.50 | 16.85 | 18.10 | 19.40 | +1.70 | +11.22% | 2 | 61 | 50.68% |
| ACN230406C00270000 | 2023-03-31 3:59PM EDT | 270.00 | 16.17 | 15.70 | 16.90 | +3.17 | +24.38% | 12 | 86 | 45.63% |
| ACN230406C00272500 | 2023-03-31 3:55PM EDT | 272.50 | 13.50 | 13.10 | 14.50 | +5.80 | +75.32% | 6 | 45 | 41.75% |
| ACN230406C00275000 | 2023-03-31 3:41PM EDT | 275.00 | 10.00 | 11.10 | 12.10 | +1.20 | +13.64% | 24 | 261 | 37.55% |
| ACN230406C00277500 | 2023-03-31 1:22PM EDT | 277.50 | 6.80 | 8.90 | 9.50 | -0.10 | -1.45% | 27 | 132 | 30.88% |
| ACN230406C00280000 | 2023-03-31 3:56PM EDT | 280.00 | 6.80 | 6.70 | 7.50 | +1.90 | +38.78% | 16 | 174 | 29.76% |
| ACN230406C00282500 | 2023-03-31 3:22PM EDT | 282.50 | 4.30 | 4.90 | 5.40 | +0.90 | +26.47% | 31 | 114 | 26.37% |
| ACN230406C00285000 | 2023-03-31 3:22PM EDT | 285.00 | 2.80 | 3.30 | 3.70 | +0.45 | +19.15% | 16 | 30 | 24.61% |
| ACN230406C00287500 | 2023-03-31 3:57PM EDT | 287.50 | 2.07 | 2.05 | 2.35 | +0.72 | +53.33% | 29 | 17 | 23.33% |
| ACN230406C00290000 | 2023-03-31 3:56PM EDT | 290.00 | 1.03 | 1.05 | 1.40 | +0.28 | +37.33% | 29 | 67 | 22.67% |
| ACN230406C00292500 | 2023-03-31 3:53PM EDT | 292.50 | 0.50 | 0.50 | 0.75 | +0.24 | +92.31% | 32 | 4 | 22.00% |
| ACN230406C00295000 | 2023-03-31 2:06PM EDT | 295.00 | 0.20 | 0.20 | 0.40 | 0.00 | - | 31 | 58 | 22.07% |
| ACN230406C00297500 | 2023-03-31 11:44AM EDT | 297.50 | 0.05 | 0.05 | 0.25 | -0.05 | -50.00% | 21 | 11 | 23.29% |
| ACN230406C00300000 | 2023-03-31 3:48PM EDT | 300.00 | 0.10 | 0.00 | 0.20 | -0.16 | -61.54% | 3 | 10 | 25.73% |
| ACN230406C00330000 | 2023-03-16 3:17PM EDT | 330.00 | 0.05 | 0.00 | 0.30 | 0.00 | - | - | 11 | 59.38% |
Putsfor6 April 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ACN230406P00185000 | 2023-03-22 12:26PM EDT | 185.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | - | 4 | 147.66% |
| ACN230406P00190000 | 2023-03-22 3:55PM EDT | 190.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | - | 3 | 139.45% |
| ACN230406P00195000 | 2023-03-06 11:53AM EDT | 195.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | - | 3 | 131.25% |
| ACN230406P00205000 | 2023-03-23 12:33PM EDT | 205.00 | 0.05 | 0.00 | 0.25 | 0.00 | - | - | 6 | 123.05% |
| ACN230406P00210000 | 2023-03-22 1:05PM EDT | 210.00 | 0.35 | 0.00 | 0.15 | 0.00 | - | - | 2 | 108.01% |
| ACN230406P00215000 | 2023-03-24 9:37AM EDT | 215.00 | 0.05 | 0.00 | 0.20 | 0.00 | - | - | 9 | 104.30% |
| ACN230406P00220000 | 2023-03-29 9:38AM EDT | 220.00 | 0.16 | 0.00 | 0.10 | 0.00 | - | 2 | 11 | 89.06% |
| ACN230406P00225000 | 2023-03-22 12:10PM EDT | 225.00 | 0.84 | 0.00 | 0.15 | 0.00 | - | - | 5 | 86.13% |
| ACN230406P00227500 | 2023-03-22 3:59PM EDT | 227.50 | 1.20 | 0.00 | 0.15 | 0.00 | - | - | 1 | 82.42% |
| ACN230406P00230000 | 2023-03-29 12:30PM EDT | 230.00 | 0.04 | 0.00 | 0.15 | 0.00 | - | 1 | 7 | 78.91% |
| ACN230406P00232500 | 2023-03-30 1:13PM EDT | 232.50 | 0.07 | 0.00 | 0.15 | 0.00 | - | 1 | 4 | 75.39% |
| ACN230406P00235000 | 2023-03-27 3:40PM EDT | 235.00 | 0.15 | 0.00 | 0.15 | 0.00 | - | - | 29 | 72.07% |
| ACN230406P00237500 | 2023-03-28 11:42AM EDT | 237.50 | 0.20 | 0.00 | 0.15 | 0.00 | - | 2 | 9 | 68.56% |
| ACN230406P00240000 | 2023-03-27 10:26AM EDT | 240.00 | 0.10 | 0.00 | 0.15 | 0.00 | - | - | 22 | 65.23% |
| ACN230406P00242500 | 2023-03-27 3:45PM EDT | 242.50 | 0.25 | 0.00 | 0.15 | 0.00 | - | - | 17 | 61.72% |
| ACN230406P00245000 | 2023-03-29 12:30PM EDT | 245.00 | 0.16 | 0.00 | 0.15 | 0.00 | - | 1 | 11 | 58.40% |
| ACN230406P00247500 | 2023-03-30 11:36AM EDT | 247.50 | 0.10 | 0.00 | 0.15 | 0.00 | - | 1 | 5 | 54.88% |
| ACN230406P00250000 | 2023-03-31 10:34AM EDT | 250.00 | 0.20 | 0.00 | 0.10 | +0.05 | +33.33% | 1 | 36 | 53.71% |
| ACN230406P00252500 | 2023-03-31 11:54AM EDT | 252.50 | 0.10 | 0.00 | 0.15 | -1.45 | -93.55% | 30 | 31 | 53.42% |
| ACN230406P00255000 | 2023-03-29 1:05PM EDT | 255.00 | 0.27 | 0.05 | 0.25 | 0.00 | - | 2 | 41 | 54.39% |
| ACN230406P00257500 | 2023-03-27 3:04PM EDT | 257.50 | 0.91 | 0.00 | 0.35 | 0.00 | - | - | 11 | 53.91% |
| ACN230406P00260000 | 2023-03-28 3:13PM EDT | 260.00 | 0.82 | 0.00 | 0.15 | 0.00 | - | 8 | 14 | 42.58% |
| ACN230406P00262500 | 2023-03-31 1:22PM EDT | 262.50 | 0.15 | 0.05 | 0.25 | -0.40 | -72.73% | 1 | 9 | 42.73% |
| ACN230406P00265000 | 2023-03-31 12:58PM EDT | 265.00 | 0.20 | 0.05 | 0.30 | -0.55 | -73.33% | 1 | 67 | 40.33% |
| ACN230406P00267500 | 2023-03-31 1:22PM EDT | 267.50 | 0.22 | 0.15 | 0.30 | -0.69 | -75.82% | 11 | 95 | 36.28% |
| ACN230406P00270000 | 2023-03-31 12:31PM EDT | 270.00 | 0.30 | 0.15 | 0.30 | -0.25 | -45.45% | 15 | 29 | 32.20% |
| ACN230406P00272500 | 2023-03-31 10:08AM EDT | 272.50 | 0.47 | 0.20 | 0.35 | -0.33 | -41.25% | 10 | 35 | 29.15% |
| ACN230406P00275000 | 2023-03-31 3:55PM EDT | 275.00 | 0.35 | 0.35 | 0.50 | -0.95 | -73.08% | 6 | 46 | 27.37% |
| ACN230406P00277500 | 2023-03-31 3:29PM EDT | 277.50 | 0.80 | 0.55 | 0.75 | -1.25 | -60.98% | 5 | 70 | 25.93% |
| ACN230406P00280000 | 2023-03-31 3:56PM EDT | 280.00 | 1.10 | 0.90 | 1.10 | -1.38 | -55.65% | 23 | 142 | 24.23% |
| ACN230406P00282500 | 2023-03-31 3:55PM EDT | 282.50 | 1.68 | 1.40 | 1.70 | -1.42 | -45.81% | 10 | 36 | 23.18% |
© 2023 Yahoo. All rights reserved.
