Accenture plc (ACN)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
Callsfor8 December 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ACN231208C00220000 | 2023-10-26 1:51PM EST | 220.00 | 74.40 | 113.10 | 115.50 | 0.00 | - | - | 1 | 0.00% |
| ACN231208C00240000 | 2023-11-13 11:47AM EST | 240.00 | 77.60 | 97.30 | 99.90 | 0.00 | - | - | 1 | 129.20% |
| ACN231208C00245000 | 2023-11-13 12:25PM EST | 245.00 | 72.20 | 92.30 | 94.50 | 0.00 | - | - | 1 | 113.67% |
| ACN231208C00250000 | 2023-11-13 11:41AM EST | 250.00 | 67.50 | 86.60 | 90.00 | 0.00 | - | - | 1 | 101.95% |
| ACN231208C00255000 | 2023-11-13 12:12PM EST | 255.00 | 62.10 | 82.10 | 85.80 | 0.00 | - | - | 1 | 119.82% |
| ACN231208C00295000 | 2023-11-28 2:41PM EST | 295.00 | 37.45 | 41.50 | 44.70 | 0.00 | - | 1 | 1 | 77.44% |
| ACN231208C00300000 | 2023-10-27 12:01PM EST | 300.00 | 5.70 | 33.00 | 36.00 | 0.00 | - | 3 | 1 | 0.00% |
| ACN231208C00305000 | 2023-11-30 10:20AM EST | 305.00 | 29.18 | 31.80 | 34.70 | 0.00 | - | 1 | 19 | 63.01% |
| ACN231208C00310000 | 2023-12-01 11:22AM EST | 310.00 | 28.24 | 27.40 | 29.80 | +4.99 | +21.46% | 3 | 22 | 56.79% |
| ACN231208C00315000 | 2023-11-21 11:00AM EST | 315.00 | 16.04 | 22.50 | 24.70 | 0.00 | - | 10 | 18 | 48.38% |
| ACN231208C00320000 | 2023-12-01 9:47AM EST | 320.00 | 18.15 | 17.10 | 19.40 | +1.98 | +12.24% | 4 | 64 | 38.12% |
| ACN231208C00325000 | 2023-12-01 2:05PM EST | 325.00 | 13.25 | 13.10 | 14.40 | +3.68 | +38.45% | 35 | 419 | 30.64% |
| ACN231208C00330000 | 2023-12-01 9:37AM EST | 330.00 | 8.15 | 8.80 | 9.40 | +2.80 | +52.34% | 31 | 93 | 22.73% |
| ACN231208C00332500 | 2023-12-01 3:23PM EST | 332.50 | 6.30 | 6.60 | 7.10 | +2.81 | +80.52% | 7 | 10 | 19.80% |
| ACN231208C00335000 | 2023-12-01 3:23PM EST | 335.00 | 4.50 | 4.80 | 5.10 | +2.35 | +109.30% | 51 | 103 | 18.02% |
| ACN231208C00337500 | 2023-12-01 3:46PM EST | 337.50 | 3.30 | 3.20 | 3.50 | +1.55 | +88.57% | 36 | 12 | 17.21% |
| ACN231208C00340000 | 2023-12-01 3:54PM EST | 340.00 | 1.95 | 2.05 | 2.20 | +1.25 | +178.57% | 21 | 166 | 16.41% |
| ACN231208C00342500 | 2023-12-01 1:59PM EST | 342.50 | 1.05 | 1.10 | 1.35 | +0.60 | +133.33% | 6 | 23 | 16.35% |
| ACN231208C00345000 | 2023-12-01 3:42PM EST | 345.00 | 0.61 | 0.60 | 0.75 | +0.31 | +103.33% | 34 | 6 | 16.11% |
| ACN231208C00350000 | 2023-12-01 3:59PM EST | 350.00 | 0.21 | 0.15 | 0.25 | +0.16 | +320.00% | 12 | 73 | 16.97% |
| ACN231208C00355000 | 2023-11-27 10:55AM EST | 355.00 | 0.07 | 0.00 | 0.15 | 0.00 | - | 2 | 3 | 20.02% |
Putsfor8 December 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ACN231208P00275000 | 2023-11-28 11:03AM EST | 275.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 3 | 4 | 59.57% |
| ACN231208P00280000 | 2023-11-28 11:01AM EST | 280.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 1 | 107 | 54.88% |
| ACN231208P00285000 | 2023-11-28 11:01AM EST | 285.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 1 | 109 | 52.73% |
| ACN231208P00290000 | 2023-11-20 10:47AM EST | 290.00 | 0.25 | 0.00 | 0.10 | 0.00 | - | 1 | 10 | 49.90% |
| ACN231208P00295000 | 2023-11-21 10:54AM EST | 295.00 | 0.10 | 0.00 | 0.20 | 0.00 | - | 1 | 3 | 49.90% |
| ACN231208P00300000 | 2023-11-17 1:12PM EST | 300.00 | 0.37 | 0.00 | 0.15 | 0.00 | - | 4 | 16 | 42.68% |
| ACN231208P00305000 | 2023-12-01 10:50AM EST | 305.00 | 0.06 | 0.00 | 0.10 | -0.24 | -80.00% | 1 | 4 | 35.25% |
| ACN231208P00310000 | 2023-11-28 10:58AM EST | 310.00 | 0.40 | 0.00 | 0.15 | 0.00 | - | 1 | 50 | 32.47% |
| ACN231208P00315000 | 2023-11-28 3:50PM EST | 315.00 | 0.29 | 0.00 | 0.15 | 0.00 | - | 3 | 23 | 27.34% |
| ACN231208P00320000 | 2023-11-30 10:11AM EST | 320.00 | 0.14 | 0.05 | 0.20 | -0.12 | -46.15% | 1 | 25 | 23.44% |
| ACN231208P00322500 | 2023-12-01 3:08PM EST | 322.50 | 0.20 | 0.10 | 0.25 | -0.15 | -42.86% | 6 | 55 | 21.73% |
| ACN231208P00325000 | 2023-12-01 10:08AM EST | 325.00 | 0.43 | 0.15 | 0.30 | -0.22 | -33.85% | 10 | 71 | 19.68% |
| ACN231208P00327500 | 2023-12-01 2:57PM EST | 327.50 | 0.43 | 0.25 | 0.45 | -0.82 | -65.60% | 9 | 122 | 18.60% |
| ACN231208P00330000 | 2023-12-01 3:52PM EST | 330.00 | 0.50 | 0.40 | 0.60 | -1.10 | -68.75% | 13 | 82 | 16.77% |
| ACN231208P00332500 | 2023-12-01 3:28PM EST | 332.50 | 0.95 | 0.80 | 0.95 | -1.75 | -64.81% | 7 | 49 | 15.81% |
| ACN231208P00335000 | 2023-11-30 10:36AM EST | 335.00 | 1.70 | 1.30 | 1.55 | -1.70 | -50.00% | 3 | 43 | 15.17% |
© 2023 Yahoo. All rights reserved.