Accenture plc (ACN)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
Callsfor9 December 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ACN221209C00230000 | 2022-11-09 10:07AM EST | 230.00 | 39.00 | 68.00 | 71.10 | 0.00 | - | 1 | 1 | 128.56% |
| ACN221209C00250000 | 2022-11-11 10:19AM EST | 250.00 | 38.53 | 48.00 | 51.10 | 0.00 | - | 1 | 0 | 94.87% |
| ACN221209C00260000 | 2022-11-04 12:11PM EST | 260.00 | 9.40 | 39.10 | 41.20 | 0.00 | - | 1 | 1 | 80.35% |
| ACN221209C00265000 | 2022-11-07 3:23PM EST | 265.00 | 12.34 | 34.70 | 36.00 | 0.00 | - | 6 | 6 | 51.76% |
| ACN221209C00270000 | 2022-11-18 3:13PM EST | 270.00 | 18.65 | 29.70 | 31.50 | 0.00 | - | 1 | 6 | 52.34% |
| ACN221209C00275000 | 2022-12-01 3:11PM EST | 275.00 | 29.40 | 24.90 | 26.10 | 0.00 | - | 5 | 21 | 53.86% |
| ACN221209C00277500 | 2022-12-02 10:46AM EST | 277.50 | 21.73 | 22.40 | 23.50 | +21.73 | - | 1 | 0 | 48.24% |
| ACN221209C00280000 | 2022-12-02 12:38PM EST | 280.00 | 20.70 | 19.40 | 21.90 | +8.80 | +73.95% | 10 | 4 | 55.18% |
| ACN221209C00285000 | 2022-12-02 10:37AM EST | 285.00 | 14.49 | 14.70 | 16.20 | +2.44 | +20.25% | 10 | 60 | 38.18% |
| ACN221209C00287500 | 2022-12-02 11:00AM EST | 287.50 | 12.30 | 12.80 | 13.70 | +7.30 | +146.00% | 15 | 26 | 33.72% |
| ACN221209C00290000 | 2022-12-01 9:31AM EST | 290.00 | 12.73 | 10.70 | 11.40 | 0.00 | - | 1 | 132 | 31.12% |
| ACN221209C00292500 | 2022-11-30 11:32AM EST | 292.50 | 8.25 | 8.50 | 9.70 | +5.05 | +157.81% | 1 | 34 | 32.89% |
| ACN221209C00295000 | 2022-12-02 11:06AM EST | 295.00 | 6.18 | 6.60 | 7.20 | -3.92 | -38.81% | 12 | 184 | 27.20% |
| ACN221209C00297500 | 2022-12-02 1:00PM EST | 297.50 | 4.80 | 4.90 | 5.40 | -1.50 | -23.81% | 11 | 87 | 25.82% |
| ACN221209C00300000 | 2022-12-02 3:25PM EST | 300.00 | 4.40 | 3.50 | 3.90 | -2.15 | -32.82% | 24 | 110 | 24.99% |
| ACN221209C00302500 | 2022-12-02 2:53PM EST | 302.50 | 2.88 | 2.40 | 2.70 | -1.97 | -40.62% | 6 | 158 | 24.44% |
| ACN221209C00305000 | 2022-12-02 2:44PM EST | 305.00 | 1.72 | 1.60 | 1.75 | -1.78 | -50.86% | 15 | 225 | 23.80% |
| ACN221209C00307500 | 2022-12-02 3:57PM EST | 307.50 | 0.95 | 0.95 | 1.10 | +0.95 | - | 10 | 2 | 23.58% |
| ACN221209C00310000 | 2022-12-02 3:57PM EST | 310.00 | 0.51 | 0.50 | 0.65 | -1.43 | -73.71% | 42 | 108 | 23.34% |
| ACN221209C00315000 | 2022-12-02 2:37PM EST | 315.00 | 0.27 | 0.15 | 0.35 | -0.53 | -66.25% | 124 | 184 | 26.27% |
| ACN221209C00320000 | 2022-12-02 2:14PM EST | 320.00 | 0.15 | 0.05 | 0.25 | -0.11 | -42.31% | 6 | 101 | 30.32% |
| ACN221209C00325000 | 2022-11-15 12:21PM EST | 325.00 | 0.77 | 0.00 | 0.50 | 0.00 | - | 66 | 64 | 41.65% |
| ACN221209C00345000 | 2022-12-02 12:52PM EST | 345.00 | 0.05 | 0.00 | 0.45 | +0.05 | - | 10 | 0 | 55.81% |
| ACN221209C00385000 | 2022-11-23 1:03PM EST | 385.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | - | 1 | 69.92% |
| ACN221209C00390000 | 2022-11-23 1:03PM EST | 390.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | - | 1 | 73.05% |
| ACN221209C00400000 | 2022-12-02 11:03AM EST | 400.00 | 0.01 | 0.00 | 0.05 | -0.01 | -50.00% | 134 | 1,569 | 79.69% |
Putsfor9 December 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ACN221209P00175000 | 2022-11-08 2:57PM EST | 175.00 | 0.05 | 0.00 | 2.15 | 0.00 | - | - | 1 | 238.09% |
| ACN221209P00190000 | 2022-11-10 10:13AM EST | 190.00 | 0.05 | 0.00 | 0.50 | 0.00 | - | - | 10 | 162.89% |
| ACN221209P00195000 | 2022-11-10 10:11AM EST | 195.00 | 0.05 | 0.00 | 2.15 | 0.00 | - | - | 2 | 196.44% |
| ACN221209P00200000 | 2022-11-10 10:11AM EST | 200.00 | 0.05 | 0.00 | 0.65 | 0.00 | - | - | 2 | 152.15% |
| ACN221209P00220000 | 2022-12-01 11:27AM EST | 220.00 | 0.03 | 0.00 | 2.15 | 0.00 | - | 1 | 0 | 149.17% |
| ACN221209P00235000 | 2022-11-17 9:46AM EST | 235.00 | 0.43 | 0.00 | 2.15 | 0.00 | - | 5 | 0 | 122.66% |
| ACN221209P00240000 | 2022-11-25 9:30AM EST | 240.00 | 0.11 | 0.00 | 0.40 | 0.00 | - | 1 | 6 | 83.98% |
| ACN221209P00245000 | 2022-11-08 1:54PM EST | 245.00 | 2.30 | 0.00 | 0.40 | 0.00 | - | 1 | 2 | 77.25% |
| ACN221209P00250000 | 2022-12-01 3:31PM EST | 250.00 | 0.05 | 0.00 | 0.25 | 0.00 | - | 6 | 4 | 65.82% |
| ACN221209P00255000 | 2022-11-28 11:35AM EST | 255.00 | 0.19 | 0.00 | 0.50 | 0.00 | - | 3 | 33 | 66.41% |
| ACN221209P00260000 | 2022-11-30 3:19PM EST | 260.00 | 0.21 | 0.05 | 0.50 | 0.00 | - | 9 | 42 | 60.64% |
| ACN221209P00265000 | 2022-12-02 2:14PM EST | 265.00 | 0.15 | 0.05 | 0.30 | +0.08 | +114.29% | 41 | 482 | 54.69% |
| ACN221209P00267500 | 2022-12-01 1:34PM EST | 267.50 | 0.15 | 0.00 | 0.55 | +0.15 | - | - | 1 | 50.44% |
| ACN221209P00270000 | 2022-12-02 3:21PM EST | 270.00 | 0.05 | 0.05 | 0.20 | -0.12 | -70.59% | 68 | 148 | 44.43% |
| ACN221209P00272500 | 2022-11-29 3:36PM EST | 272.50 | 0.97 | 0.05 | 0.55 | +0.97 | - | - | 10 | 50.44% |
| ACN221209P00275000 | 2022-12-02 1:00PM EST | 275.00 | 0.30 | 0.05 | 0.25 | +0.10 | +50.00% | 2 | 12 | 39.55% |
| ACN221209P00277500 | 2022-12-02 11:11AM EST | 277.50 | 0.18 | 0.05 | 0.30 | -1.37 | -88.39% | 2 | 5 | 37.50% |
| ACN221209P00280000 | 2022-12-02 3:19PM EST | 280.00 | 0.12 | 0.10 | 0.25 | -0.15 | -55.56% | 54 | 92 | 32.76% |
| ACN221209P00282500 | 2022-12-02 3:58PM EST | 282.50 | 0.16 | 0.20 | 0.35 | +0.16 | - | 1 | 84 | 31.59% |
| ACN221209P00285000 | 2022-12-02 3:57PM EST | 285.00 | 0.25 | 0.20 | 0.30 | -0.58 | -69.88% | 6 | 70 | 27.00% |
| ACN221209P00287500 | 2022-12-02 3:57PM EST | 287.50 | 0.40 | 0.35 | 0.45 | +0.40 | - | 70 | 71 | 25.93% |
| ACN221209P00290000 | 2022-12-02 3:05PM EST | 290.00 | 0.59 | 0.55 | 0.70 | -0.11 | -15.71% | 11 | 40 | 25.15% |
| ACN221209P00292500 | 2022-12-02 3:33PM EST | 292.50 | 0.90 | 0.90 | 1.10 | -0.26 | -22.41% | 18 | 7 | 24.68% |
| ACN221209P00295000 | 2022-12-02 3:37PM EST | 295.00 | 1.48 | 1.40 | 1.65 | -0.18 | -10.84% | 2 | 55 | 24.02% |
| ACN221209P00297500 | 2022-12-02 12:17PM EST | 297.50 | 2.40 | 2.15 | 2.40 | +0.03 | +1.27% | 14 | 34 | 23.30% |
| ACN221209P00300000 | 2022-12-02 2:41PM EST | 300.00 | 3.49 | 3.20 | 3.50 | +3.49 | - | 10 | 16 | 23.23% |
| ACN221209P00302500 | 2022-12-02 12:48PM EST | 302.50 | 5.14 | 4.50 | 4.90 | +5.14 | - | 1 | 91 | 23.30% |
| ACN221209P00305000 | 2022-12-01 11:57AM EST | 305.00 | 5.70 | 5.90 | 6.60 | +5.70 | - | - | 21 | 23.66% |
| ACN221209P00307500 | 2022-12-01 1:06PM EST | 307.50 | 6.40 | 6.50 | 8.60 | +6.40 | - | - | 3 | 24.73% |
| ACN221209P00310000 | 2022-11-17 11:44AM EST | 310.00 | 26.21 | 8.50 | 11.80 | 0.00 | - | - | 1 | 35.36% |
© 2022 Yahoo. All rights reserved.
