Accenture plc (ACN)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor26 August 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ACN220826C00270000 | 2022-07-15 9:41AM EDT | 270.00 | 11.80 | 49.50 | 51.90 | 0.00 | - | 1 | 3 | 127.86% |
| ACN220826C00275000 | 2022-07-14 12:09PM EDT | 275.00 | 8.40 | 44.40 | 46.90 | 0.00 | - | 1 | 3 | 117.57% |
| ACN220826C00280000 | 2022-08-12 11:31AM EDT | 280.00 | 38.23 | 34.60 | 36.60 | 0.00 | - | 1 | 15 | 66.99% |
| ACN220826C00282500 | 2022-08-12 10:08AM EDT | 282.50 | 33.65 | 32.30 | 34.20 | 0.00 | - | - | 5 | 64.53% |
| ACN220826C00285000 | 2022-08-17 2:16PM EDT | 285.00 | 34.60 | 29.30 | 32.10 | 0.00 | - | 2 | 5 | 65.43% |
| ACN220826C00290000 | 2022-08-19 3:28PM EDT | 290.00 | 25.88 | 24.70 | 26.70 | +7.48 | +40.65% | 14 | 163 | 53.03% |
| ACN220826C00292500 | 2022-08-17 2:21PM EDT | 292.50 | 22.58 | 22.50 | 24.80 | -4.27 | -15.90% | 3 | 8 | 55.27% |
| ACN220826C00295000 | 2022-08-11 12:21PM EDT | 295.00 | 21.70 | 20.30 | 21.40 | 0.00 | - | 1 | 47 | 41.93% |
| ACN220826C00300000 | 2022-08-19 3:35PM EDT | 300.00 | 16.10 | 15.60 | 16.50 | -5.89 | -26.78% | 11 | 17 | 35.28% |
| ACN220826C00305000 | 2022-08-18 3:18PM EDT | 305.00 | 16.13 | 11.10 | 12.10 | 0.00 | - | 5 | 37 | 32.03% |
| ACN220826C00307500 | 2022-08-16 3:30PM EDT | 307.50 | 15.01 | 9.20 | 10.00 | 0.00 | - | 1 | 1 | 30.25% |
| ACN220826C00310000 | 2022-08-19 3:55PM EDT | 310.00 | 7.53 | 7.30 | 8.00 | -1.85 | -19.72% | 1 | 52 | 28.42% |
| ACN220826C00312500 | 2022-08-19 1:09PM EDT | 312.50 | 6.66 | 5.50 | 6.20 | -0.16 | -2.35% | 12 | 10 | 26.94% |
| ACN220826C00315000 | 2022-08-19 3:31PM EDT | 315.00 | 4.35 | 3.20 | 4.60 | -3.40 | -43.87% | 12 | 57 | 25.57% |
| ACN220826C00317500 | 2022-08-19 3:25PM EDT | 317.50 | 3.17 | 2.85 | 3.40 | -1.33 | -29.56% | 16 | 37 | 25.27% |
| ACN220826C00320000 | 2022-08-19 3:50PM EDT | 320.00 | 2.20 | 1.90 | 2.35 | -1.03 | -31.89% | 8 | 87 | 24.51% |
| ACN220826C00322500 | 2022-08-19 2:56PM EDT | 322.50 | 1.41 | 1.25 | 1.55 | -1.89 | -57.27% | 18 | 59 | 23.89% |
| ACN220826C00325000 | 2022-08-19 3:18PM EDT | 325.00 | 0.88 | 0.75 | 0.95 | -1.47 | -62.55% | 8 | 72 | 23.18% |
| ACN220826C00327500 | 2022-08-18 11:39AM EDT | 327.50 | 1.30 | 0.45 | 0.60 | 0.00 | - | 18 | 8 | 23.19% |
| ACN220826C00330000 | 2022-08-19 3:32PM EDT | 330.00 | 0.30 | 0.25 | 0.40 | -0.60 | -66.67% | 3 | 135 | 23.73% |
| ACN220826C00332500 | 2022-08-18 1:25PM EDT | 332.50 | 0.48 | 0.15 | 0.30 | 0.00 | - | - | - | 24.95% |
| ACN220826C00335000 | 2022-08-19 10:17AM EDT | 335.00 | 0.15 | 0.05 | 0.25 | -0.55 | -78.57% | 6 | 19 | 26.61% |
| ACN220826C00340000 | 2022-08-15 9:30AM EDT | 340.00 | 0.35 | 0.00 | 0.75 | 0.00 | - | 2 | 5 | 40.38% |
| ACN220826C00350000 | 2022-08-12 1:45PM EDT | 350.00 | 0.15 | 0.00 | 0.75 | 0.00 | - | - | 1 | 51.47% |
| ACN220826C00385000 | 2022-08-12 3:09PM EDT | 385.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | - | 6 | 74.95% |
| ACN220826C00400000 | 2022-08-10 11:40AM EDT | 400.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | - | 5 | 86.52% |
| ACN220826C00410000 | 2022-08-17 2:23PM EDT | 410.00 | 0.01 | 0.00 | 0.10 | 0.00 | - | 10 | 1,077 | 72.46% |
Putsfor26 August 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ACN220826P00175000 | 2022-08-01 9:30AM EDT | 175.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 4 | 1,445 | 50.00% |
| ACN220826P00180000 | 2022-07-13 2:03PM EDT | 180.00 | 0.40 | 0.00 | 0.50 | 0.00 | - | 2 | 17 | 179.88% |
| ACN220826P00195000 | 2022-08-09 1:50PM EDT | 195.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | - | 9 | 165.82% |
| ACN220826P00200000 | 2022-08-09 1:50PM EDT | 200.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | - | 8 | 158.11% |
| ACN220826P00205000 | 2022-08-09 2:51PM EDT | 205.00 | 0.05 | 0.00 | 0.30 | 0.00 | - | - | 1 | 132.62% |
| ACN220826P00210000 | 2022-08-09 2:59PM EDT | 210.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | - | 30 | 143.07% |
| ACN220826P00225000 | 2022-08-16 12:06PM EDT | 225.00 | 0.39 | 0.00 | 1.35 | 0.00 | - | 5 | 5 | 134.08% |
| ACN220826P00230000 | 2022-08-16 12:06PM EDT | 230.00 | 0.38 | 0.00 | 0.75 | 0.00 | - | 5 | 5 | 114.65% |
| ACN220826P00235000 | 2022-07-19 10:36AM EDT | 235.00 | 1.45 | 0.00 | 0.75 | 0.00 | - | 1 | 4 | 107.81% |
| ACN220826P00240000 | 2022-08-08 3:09PM EDT | 240.00 | 0.30 | 0.00 | 0.75 | 0.00 | - | 20 | 3 | 101.17% |
| ACN220826P00245000 | 2022-07-19 10:19AM EDT | 245.00 | 2.40 | 0.00 | 0.75 | 0.00 | - | 1 | 3 | 94.53% |
| ACN220826P00250000 | 2022-08-02 10:36AM EDT | 250.00 | 0.54 | 0.00 | 0.75 | 0.00 | - | 1 | 10 | 88.09% |
| ACN220826P00255000 | 2022-08-02 10:26AM EDT | 255.00 | 0.73 | 0.00 | 0.75 | 0.00 | - | 1 | 2 | 81.64% |
| ACN220826P00260000 | 2022-08-10 2:57PM EDT | 260.00 | 0.27 | 0.00 | 0.75 | 0.00 | - | 2 | 12 | 75.29% |
| ACN220826P00265000 | 2022-08-12 11:57AM EDT | 265.00 | 0.26 | 0.00 | 0.00 | 0.00 | - | 4 | 8 | 25.00% |
| ACN220826P00270000 | 2022-08-18 11:46AM EDT | 270.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 1 | 3 | 62.70% |
| ACN220826P00275000 | 2022-08-05 1:54PM EDT | 275.00 | 1.00 | 0.00 | 0.00 | 0.00 | - | 1 | 16 | 25.00% |
| ACN220826P00280000 | 2022-08-18 11:46AM EDT | 280.00 | 0.09 | 0.00 | 0.75 | 0.00 | - | 2 | 98 | 50.29% |
| ACN220826P00285000 | 2022-08-19 12:49PM EDT | 285.00 | 0.05 | 0.00 | 0.40 | -0.35 | -87.50% | 2 | 5 | 44.70% |
| ACN220826P00290000 | 2022-08-18 10:53AM EDT | 290.00 | 0.40 | 0.05 | 0.75 | 0.00 | - | 15 | 25 | 44.48% |
| ACN220826P00295000 | 2022-08-17 12:11PM EDT | 295.00 | 0.45 | 0.20 | 0.45 | 0.00 | - | 1 | 12 | 32.96% |
| ACN220826P00297500 | 2022-08-19 2:50PM EDT | 297.50 | 0.45 | 0.30 | 0.50 | +0.10 | +28.57% | 1 | 13 | 30.49% |
| ACN220826P00300000 | 2022-08-19 3:32PM EDT | 300.00 | 0.50 | 0.45 | 0.60 | -0.02 | -3.85% | 6 | 28 | 28.47% |
| ACN220826P00302500 | 2022-08-19 2:50PM EDT | 302.50 | 0.80 | 0.65 | 0.85 | +0.10 | +14.29% | 1 | 3 | 27.74% |
| ACN220826P00305000 | 2022-08-19 2:19PM EDT | 305.00 | 1.15 | 0.95 | 1.15 | +0.15 | +15.00% | 2 | 15 | 26.64% |
| ACN220826P00307500 | 2022-08-19 2:55PM EDT | 307.50 | 1.50 | 1.35 | 1.60 | +0.35 | +30.43% | 58 | 15 | 25.88% |
| ACN220826P00310000 | 2022-08-19 3:15PM EDT | 310.00 | 2.05 | 1.85 | 2.20 | +0.45 | +28.12% | 79 | 58 | 25.15% |
| ACN220826P00312500 | 2022-08-19 3:52PM EDT | 312.50 | 2.74 | 2.65 | 3.00 | +0.59 | +27.44% | 23 | 42 | 24.51% |
| ACN220826P00315000 | 2022-08-19 3:42PM EDT | 315.00 | 3.84 | 3.60 | 4.10 | +1.44 | +60.00% | 22 | 37 | 24.38% |
| ACN220826P00317500 | 2022-08-19 2:43PM EDT | 317.50 | 4.97 | 4.80 | 5.30 | +1.57 | +46.18% | 19 | 11 | 23.46% |
| ACN220826P00320000 | 2022-08-18 12:05PM EDT | 320.00 | 4.45 | 6.20 | 6.90 | 0.00 | - | 15 | 22 | 23.50% |
| ACN220826P00325000 | 2022-08-16 11:31AM EDT | 325.00 | 6.65 | 10.00 | 11.00 | 0.00 | - | 4 | 4 | 26.05% |
© 2022 Yahoo. All rights reserved.
