Accenture plc (ACN)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
Callsfor17 February 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ACN230217C00200000 | 2023-01-04 9:37AM EST | 200.00 | 73.20 | 73.20 | 76.00 | 0.00 | - | 1 | 32 | 65.14% |
| ACN230217C00220000 | 2022-12-02 9:48AM EST | 220.00 | 79.50 | 47.70 | 50.40 | 0.00 | - | 2 | 2 | 0.00% |
| ACN230217C00225000 | 2023-01-25 10:20AM EST | 225.00 | 43.90 | 49.20 | 51.20 | 0.00 | - | 5 | 16 | 53.49% |
| ACN230217C00230000 | 2022-06-23 10:15AM EST | 230.00 | 65.00 | 66.40 | 69.40 | 0.00 | - | - | 2 | 172.29% |
| ACN230217C00235000 | 2022-12-01 10:22AM EST | 235.00 | 69.02 | 33.50 | 36.90 | 0.00 | - | - | 1 | 0.00% |
| ACN230217C00240000 | 2023-01-09 10:45AM EST | 240.00 | 38.11 | 34.80 | 36.50 | 0.00 | - | 1 | 32 | 50.17% |
| ACN230217C00245000 | 2023-01-26 9:45AM EST | 245.00 | 32.00 | 29.10 | 31.90 | +8.20 | +34.45% | 1 | 26 | 47.27% |
| ACN230217C00250000 | 2023-01-12 3:18PM EST | 250.00 | 36.75 | 25.70 | 26.60 | 0.00 | - | 1 | 12 | 39.73% |
| ACN230217C00255000 | 2023-01-24 11:27AM EST | 255.00 | 23.47 | 21.30 | 22.40 | 0.00 | - | 1 | 69 | 38.38% |
| ACN230217C00260000 | 2023-01-24 3:21PM EST | 260.00 | 18.00 | 16.70 | 18.10 | 0.00 | - | 10 | 79 | 35.47% |
| ACN230217C00265000 | 2023-01-25 12:49PM EST | 265.00 | 11.70 | 13.40 | 13.90 | 0.00 | - | 1 | 1,070 | 32.11% |
| ACN230217C00270000 | 2023-01-25 9:35AM EST | 270.00 | 8.00 | 10.00 | 10.40 | 0.00 | - | 2 | 182 | 30.37% |
| ACN230217C00275000 | 2023-01-26 3:52PM EST | 275.00 | 7.10 | 7.10 | 7.40 | +1.10 | +18.33% | 9 | 518 | 28.87% |
| ACN230217C00280000 | 2023-01-26 3:39PM EST | 280.00 | 4.74 | 4.80 | 5.00 | +0.14 | +3.04% | 7 | 625 | 27.72% |
| ACN230217C00285000 | 2023-01-26 3:51PM EST | 285.00 | 2.85 | 2.90 | 3.20 | -0.03 | -1.04% | 25 | 753 | 26.87% |
| ACN230217C00290000 | 2023-01-26 3:51PM EST | 290.00 | 1.67 | 1.65 | 1.85 | +0.12 | +7.74% | 10 | 308 | 25.76% |
| ACN230217C00295000 | 2023-01-26 10:10AM EST | 295.00 | 1.08 | 0.90 | 1.05 | +0.18 | +20.00% | 2 | 473 | 25.33% |
| ACN230217C00300000 | 2023-01-26 3:51PM EST | 300.00 | 0.52 | 0.45 | 0.60 | +0.12 | +30.00% | 12 | 554 | 25.38% |
| ACN230217C00305000 | 2023-01-26 2:40PM EST | 305.00 | 0.30 | 0.20 | 0.40 | +0.01 | +3.45% | 313 | 733 | 26.44% |
| ACN230217C00310000 | 2023-01-26 10:37AM EST | 310.00 | 0.20 | 0.05 | 0.30 | 0.00 | - | 2 | 514 | 28.03% |
| ACN230217C00315000 | 2023-01-19 1:05PM EST | 315.00 | 0.23 | 0.05 | 0.25 | 0.00 | - | 8 | 212 | 29.98% |
| ACN230217C00320000 | 2023-01-23 1:29PM EST | 320.00 | 0.11 | 0.00 | 0.20 | 0.00 | - | 26 | 235 | 31.54% |
| ACN230217C00325000 | 2023-01-25 2:47PM EST | 325.00 | 0.10 | 0.00 | 0.20 | 0.00 | - | 13 | 353 | 34.18% |
| ACN230217C00330000 | 2023-01-24 9:30AM EST | 330.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 1 | 202 | 35.21% |
| ACN230217C00335000 | 2023-01-24 2:17PM EST | 335.00 | 0.08 | 0.00 | 0.15 | 0.00 | - | 10 | 124 | 37.60% |
| ACN230217C00340000 | 2022-12-19 9:51AM EST | 340.00 | 0.25 | 0.00 | 0.20 | 0.00 | - | 22 | 210 | 41.60% |
| ACN230217C00345000 | 2023-01-24 12:25PM EST | 345.00 | 0.10 | 0.00 | 0.15 | 0.00 | - | 3 | 41 | 42.24% |
| ACN230217C00350000 | 2023-01-23 1:05PM EST | 350.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 2 | 318 | 44.43% |
| ACN230217C00355000 | 2022-12-19 9:31AM EST | 355.00 | 0.20 | 0.00 | 0.20 | 0.00 | - | 1 | 32 | 48.54% |
| ACN230217C00360000 | 2023-01-19 3:48PM EST | 360.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 4 | 74 | 46.39% |
| ACN230217C00365000 | 2023-01-19 3:49PM EST | 365.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 54 | 86 | 48.34% |
| ACN230217C00370000 | 2022-11-28 12:03PM EST | 370.00 | 0.73 | 0.00 | 0.40 | 0.00 | - | 2 | 476 | 54.98% |
| ACN230217C00375000 | 2022-08-26 11:44AM EST | 375.00 | 3.70 | 0.35 | 0.90 | 0.00 | - | 1 | 241 | 67.87% |
| ACN230217C00380000 | 2023-01-17 9:40AM EST | 380.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 1 | 44 | 50.20% |
| ACN230217C00385000 | 2022-12-30 12:32PM EST | 385.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 3 | 6 | 51.95% |
| ACN230217C00390000 | 2022-08-01 11:17AM EST | 390.00 | 2.20 | 0.95 | 3.80 | 0.00 | - | 8 | 32 | 96.90% |
| ACN230217C00395000 | 2022-12-29 10:48AM EST | 395.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 2 | 6 | 55.47% |
| ACN230217C00400000 | 2023-01-09 2:50PM EST | 400.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 29 | 365 | 57.03% |
| ACN230217C00405000 | 2023-01-06 1:16PM EST | 405.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 2 | 2 | 58.59% |
| ACN230217C00410000 | 2023-01-09 11:33AM EST | 410.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 1 | 8 | 62.89% |
| ACN230217C00420000 | 2022-12-23 10:08AM EST | 420.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 1 | 14 | 66.21% |
Putsfor17 February 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ACN230217P00125000 | 2023-01-04 10:27AM EST | 125.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 2 | 2 | 122.07% |
| ACN230217P00130000 | 2023-01-04 10:26AM EST | 130.00 | 0.03 | 0.00 | 0.50 | 0.00 | - | - | 2 | 134.28% |
| ACN230217P00135000 | 2022-09-27 1:23PM EST | 135.00 | 0.65 | 0.05 | 0.75 | 0.00 | - | 2 | 10 | 136.72% |
| ACN230217P00145000 | 2022-11-28 3:12PM EST | 145.00 | 0.20 | 0.00 | 0.35 | 0.00 | - | 2 | 5 | 110.94% |
| ACN230217P00155000 | 2022-12-30 10:16AM EST | 155.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 2 | 6 | 86.72% |
| ACN230217P00160000 | 2023-01-06 12:55PM EST | 160.00 | 0.05 | 0.00 | 0.30 | 0.00 | - | 2 | 29 | 93.36% |
| ACN230217P00165000 | 2023-01-06 12:56PM EST | 165.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | 2 | 4 | 78.13% |
| ACN230217P00170000 | 2023-01-10 3:07PM EST | 170.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 1 | 28 | 73.83% |
| ACN230217P00175000 | 2023-01-12 10:26AM EST | 175.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 13 | 101 | 69.53% |
| ACN230217P00180000 | 2023-01-17 10:27AM EST | 180.00 | 0.05 | 0.00 | 0.30 | 0.00 | - | 10 | 17 | 74.71% |
| ACN230217P00185000 | 2022-12-19 11:12AM EST | 185.00 | 0.50 | 0.00 | 0.15 | 0.00 | - | 10 | 25 | 64.65% |
| ACN230217P00190000 | 2022-12-19 1:22PM EST | 190.00 | 0.70 | 0.00 | 0.15 | 0.00 | - | 3 | 13 | 60.55% |
| ACN230217P00195000 | 2022-12-16 10:03AM EST | 195.00 | 0.75 | 0.00 | 0.20 | 0.00 | - | 2 | 8 | 58.69% |
| ACN230217P00200000 | 2023-01-26 11:00AM EST | 200.00 | 0.05 | 0.00 | 0.20 | -0.10 | -66.67% | 2 | 36 | 54.79% |
| ACN230217P00205000 | 2022-12-20 12:36PM EST | 205.00 | 1.30 | 0.05 | 0.25 | 0.00 | - | 20 | 39 | 53.71% |
| ACN230217P00210000 | 2023-01-26 11:05AM EST | 210.00 | 0.05 | 0.00 | 0.25 | -0.07 | -58.33% | 1 | 131 | 53.66% |
| ACN230217P00215000 | 2023-01-18 10:56AM EST | 215.00 | 0.12 | 0.05 | 0.35 | 0.00 | - | 1 | 126 | 52.34% |
| ACN230217P00220000 | 2023-01-25 2:38PM EST | 220.00 | 0.18 | 0.05 | 0.25 | 0.00 | - | 8 | 139 | 45.51% |
| ACN230217P00225000 | 2023-01-17 2:58PM EST | 225.00 | 0.20 | 0.05 | 0.35 | 0.00 | - | 3 | 161 | 43.95% |
| ACN230217P00230000 | 2023-01-25 3:51PM EST | 230.00 | 0.45 | 0.10 | 0.45 | 0.00 | - | 20 | 606 | 41.75% |
| ACN230217P00235000 | 2023-01-19 12:51PM EST | 235.00 | 0.85 | 0.40 | 0.75 | 0.00 | - | 4 | 106 | 41.75% |
| ACN230217P00240000 | 2023-01-25 10:19AM EST | 240.00 | 1.05 | 0.50 | 0.70 | 0.00 | - | 1 | 376 | 36.62% |
| ACN230217P00245000 | 2023-01-26 2:45PM EST | 245.00 | 0.97 | 0.80 | 0.95 | -0.64 | -39.75% | 18 | 200 | 34.67% |
| ACN230217P00250000 | 2023-01-26 10:47AM EST | 250.00 | 1.35 | 1.10 | 1.30 | -0.05 | -3.57% | 3 | 628 | 32.74% |
| ACN230217P00255000 | 2023-01-26 10:39AM EST | 255.00 | 1.90 | 1.60 | 1.85 | -1.46 | -43.45% | 1 | 426 | 31.19% |
| ACN230217P00260000 | 2023-01-26 11:54AM EST | 260.00 | 3.20 | 2.40 | 2.70 | +0.29 | +9.97% | 7 | 657 | 30.04% |
| ACN230217P00265000 | 2023-01-26 11:16AM EST | 265.00 | 4.40 | 3.50 | 3.80 | -2.20 | -33.33% | 13 | 797 | 28.58% |
| ACN230217P00270000 | 2023-01-26 12:07PM EST | 270.00 | 6.04 | 5.10 | 5.30 | -1.16 | -16.11% | 4 | 412 | 27.14% |
| ACN230217P00275000 | 2023-01-26 1:26PM EST | 275.00 | 8.40 | 7.10 | 7.40 | +0.10 | +1.20% | 4 | 444 | 26.12% |
| ACN230217P00280000 | 2023-01-26 3:46PM EST | 280.00 | 10.20 | 9.70 | 10.10 | -3.56 | -25.87% | 6 | 418 | 25.25% |
| ACN230217P00285000 | 2023-01-24 10:57AM EST | 285.00 | 11.30 | 12.80 | 13.40 | 0.00 | - | 1 | 269 | 24.50% |
| ACN230217P00290000 | 2023-01-26 9:34AM EST | 290.00 | 15.70 | 16.50 | 17.40 | -4.89 | -23.75% | 2 | 353 | 24.74% |
| ACN230217P00295000 | 2023-01-18 9:35AM EST | 295.00 | 12.88 | 20.70 | 21.60 | 0.00 | - | 2 | 111 | 23.93% |
| ACN230217P00300000 | 2023-01-25 12:06PM EST | 300.00 | 30.00 | 25.40 | 27.30 | 0.00 | - | 10 | 87 | 32.94% |
| ACN230217P00305000 | 2023-01-13 10:08AM EST | 305.00 | 24.58 | 29.80 | 32.10 | 0.00 | - | 1 | 12 | 35.52% |
| ACN230217P00310000 | 2023-01-19 10:07AM EST | 310.00 | 33.45 | 34.40 | 37.20 | 0.00 | - | 2 | 45 | 40.05% |
| ACN230217P00315000 | 2023-01-13 11:05AM EST | 315.00 | 33.79 | 38.90 | 42.20 | 0.00 | - | 2 | 5 | 43.70% |
| ACN230217P00320000 | 2023-01-09 11:42AM EST | 320.00 | 43.70 | 43.80 | 47.40 | 0.00 | - | 2 | 0 | 48.83% |
| ACN230217P00325000 | 2022-08-22 9:01AM EST | 325.00 | 29.50 | 54.60 | 55.90 | 0.00 | - | 3 | 14 | 70.81% |
| ACN230217P00330000 | 2023-01-13 11:01AM EST | 330.00 | 49.00 | 54.30 | 57.40 | 0.00 | - | 4 | 0 | 55.64% |
| ACN230217P00335000 | 2022-10-18 9:32AM EST | 335.00 | 69.10 | 50.40 | 53.20 | 0.00 | - | 2 | 2 | 0.00% |
| ACN230217P00345000 | 2022-12-16 12:37PM EST | 345.00 | 78.50 | 61.50 | 64.20 | 0.00 | - | 1 | 0 | 0.00% |
| ACN230217P00350000 | 2022-12-02 9:34AM EST | 350.00 | 51.30 | 83.10 | 85.50 | 0.00 | - | 1 | 0 | 111.25% |
| ACN230217P00395000 | 2022-12-06 10:29AM EST | 395.00 | 107.80 | 130.40 | 133.80 | 0.00 | - | 2 | 0 | 156.03% |
© 2023 Yahoo. All rights reserved.
