Accenture plc (ACN)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor17 February 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ACN230217C00230000 | 2022-06-23 11:15AM EDT | 230.00 | 65.00 | 66.40 | 69.40 | 0.00 | - | - | 2 | 87.95% |
| ACN230217C00240000 | 2022-09-21 2:08PM EDT | 240.00 | 41.28 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| ACN230217C00245000 | 2022-09-22 11:50AM EDT | 245.00 | 33.10 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| ACN230217C00255000 | 2022-09-26 1:59PM EDT | 255.00 | 23.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ACN230217C00260000 | 2022-09-26 11:25AM EDT | 260.00 | 21.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.39% |
| ACN230217C00265000 | 2022-09-23 3:36PM EDT | 265.00 | 19.00 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.78% |
| ACN230217C00270000 | 2022-09-23 12:34PM EDT | 270.00 | 15.90 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 1.56% |
| ACN230217C00275000 | 2022-09-26 12:24PM EDT | 275.00 | 14.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| ACN230217C00280000 | 2022-09-22 10:46AM EDT | 280.00 | 13.60 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 3.13% |
| ACN230217C00285000 | 2022-09-26 10:33AM EDT | 285.00 | 11.20 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 3.13% |
| ACN230217C00290000 | 2022-09-26 10:33AM EDT | 290.00 | 9.50 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 3.13% |
| ACN230217C00295000 | 2022-09-23 12:50PM EDT | 295.00 | 7.60 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 6.25% |
| ACN230217C00300000 | 2022-09-26 10:42AM EDT | 300.00 | 6.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| ACN230217C00305000 | 2022-09-26 10:31AM EDT | 305.00 | 5.80 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| ACN230217C00310000 | 2022-09-26 10:05AM EDT | 310.00 | 4.70 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| ACN230217C00315000 | 2022-09-22 3:19PM EDT | 315.00 | 4.40 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 6.25% |
| ACN230217C00320000 | 2022-09-26 11:03AM EDT | 320.00 | 3.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| ACN230217C00325000 | 2022-09-21 2:13PM EDT | 325.00 | 4.05 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 6.25% |
| ACN230217C00330000 | 2022-09-23 12:57PM EDT | 330.00 | 2.28 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| ACN230217C00335000 | 2022-09-19 3:44PM EDT | 335.00 | 3.63 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 6.25% |
| ACN230217C00340000 | 2022-09-14 1:23PM EDT | 340.00 | 4.10 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 6.25% |
| ACN230217C00345000 | 2022-09-23 2:14PM EDT | 345.00 | 1.35 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| ACN230217C00350000 | 2022-09-23 2:14PM EDT | 350.00 | 1.14 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| ACN230217C00355000 | 2022-08-10 11:01AM EDT | 355.00 | 10.40 | 1.80 | 4.50 | 0.00 | - | 1 | 24 | 42.55% |
| ACN230217C00360000 | 2022-08-24 9:51AM EDT | 360.00 | 6.28 | 0.55 | 1.15 | 0.00 | - | 2 | 54 | 31.68% |
| ACN230217C00365000 | 2022-08-25 9:56AM EDT | 365.00 | 5.70 | 0.45 | 1.05 | 0.00 | - | 1 | 27 | 32.12% |
| ACN230217C00370000 | 2022-08-24 1:09PM EDT | 370.00 | 4.52 | 0.40 | 1.00 | 0.00 | - | 2 | 477 | 32.78% |
| ACN230217C00375000 | 2022-08-26 12:44PM EDT | 375.00 | 3.70 | 0.35 | 0.90 | 0.00 | - | 1 | 241 | 33.08% |
| ACN230217C00380000 | 2022-09-19 11:35AM EDT | 380.00 | 1.05 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| ACN230217C00385000 | 2022-07-29 2:00PM EDT | 385.00 | 2.70 | 1.10 | 3.60 | 0.00 | - | 3 | 3 | 46.75% |
| ACN230217C00390000 | 2022-08-01 12:17PM EDT | 390.00 | 2.20 | 0.95 | 3.80 | 0.00 | - | 8 | 32 | 48.45% |
| ACN230217C00395000 | 2022-07-29 12:46PM EDT | 395.00 | 2.00 | 1.15 | 0.00 | 0.00 | - | 4 | 4 | 12.50% |
| ACN230217C00400000 | 2022-08-18 9:48AM EDT | 400.00 | 2.32 | 0.30 | 1.05 | 0.00 | - | 1 | 365 | 38.53% |
| ACN230217C00405000 | 2022-08-10 10:30AM EDT | 405.00 | 1.80 | 0.20 | 1.40 | 0.00 | - | - | 2 | 41.50% |
| ACN230217C00410000 | 2022-08-10 10:30AM EDT | 410.00 | 1.60 | 0.00 | 1.30 | 0.00 | - | - | 1 | 41.79% |
| ACN230217C00420000 | 2022-08-17 11:17AM EDT | 420.00 | 1.25 | 0.10 | 0.85 | 0.00 | - | 1 | 13 | 40.37% |
Putsfor17 February 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ACN230217P00135000 | 2022-09-21 9:38AM EDT | 135.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| ACN230217P00145000 | 2022-09-23 1:53PM EDT | 145.00 | 0.80 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 25.00% |
| ACN230217P00160000 | 2022-06-23 11:36AM EDT | 160.00 | 2.30 | 0.95 | 1.70 | 0.00 | - | - | 25 | 49.45% |
| ACN230217P00165000 | 2022-08-08 11:10AM EDT | 165.00 | 1.00 | 0.85 | 1.65 | 0.00 | - | 1 | 3 | 46.47% |
| ACN230217P00170000 | 2022-06-30 3:50PM EDT | 170.00 | 2.90 | 0.20 | 2.75 | 0.00 | - | 1 | 6 | 49.65% |
| ACN230217P00175000 | 2022-09-23 10:45AM EDT | 175.00 | 2.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| ACN230217P00180000 | 2022-09-02 9:30AM EDT | 180.00 | 1.55 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| ACN230217P00185000 | 2022-07-25 11:15AM EDT | 185.00 | 2.45 | 1.00 | 1.70 | 0.00 | - | 2 | 3 | 36.71% |
| ACN230217P00190000 | 2022-09-22 9:32AM EDT | 190.00 | 2.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| ACN230217P00195000 | 2022-09-08 2:42PM EDT | 195.00 | 2.35 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
| ACN230217P00200000 | 2022-09-26 12:48PM EDT | 200.00 | 4.70 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| ACN230217P00205000 | 2022-09-16 1:13PM EDT | 205.00 | 4.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| ACN230217P00210000 | 2022-09-20 2:49PM EDT | 210.00 | 4.71 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| ACN230217P00215000 | 2022-09-26 11:56AM EDT | 215.00 | 6.90 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 6.25% |
| ACN230217P00220000 | 2022-09-26 3:46PM EDT | 220.00 | 7.90 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 6.25% |
| ACN230217P00225000 | 2022-09-23 3:08PM EDT | 225.00 | 9.40 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| ACN230217P00230000 | 2022-09-26 3:46PM EDT | 230.00 | 10.20 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 3.13% |
| ACN230217P00235000 | 2022-09-26 9:59AM EDT | 235.00 | 11.00 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 3.13% |
| ACN230217P00240000 | 2022-09-26 2:33PM EDT | 240.00 | 13.50 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 3.13% |
| ACN230217P00245000 | 2022-09-26 12:47PM EDT | 245.00 | 15.20 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 1.56% |
| ACN230217P00250000 | 2022-09-26 10:23AM EDT | 250.00 | 15.68 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 1.56% |
| ACN230217P00255000 | 2022-09-26 1:26PM EDT | 255.00 | 19.50 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.39% |
| ACN230217P00260000 | 2022-09-26 12:28PM EDT | 260.00 | 21.60 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| ACN230217P00265000 | 2022-09-23 3:05PM EDT | 265.00 | 24.10 | 0.00 | 0.00 | 0.00 | - | 26 | 0 | 0.00% |
| ACN230217P00270000 | 2022-09-26 9:59AM EDT | 270.00 | 24.80 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| ACN230217P00275000 | 2022-09-21 12:49PM EDT | 275.00 | 21.60 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| ACN230217P00280000 | 2022-09-12 10:59AM EDT | 280.00 | 15.40 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| ACN230217P00285000 | 2022-09-22 10:45AM EDT | 285.00 | 31.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| ACN230217P00290000 | 2022-09-02 1:02PM EDT | 290.00 | 24.60 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| ACN230217P00295000 | 2022-09-22 1:18PM EDT | 295.00 | 39.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| ACN230217P00300000 | 2022-09-20 3:59PM EDT | 300.00 | 37.60 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| ACN230217P00305000 | 2022-08-30 2:16PM EDT | 305.00 | 30.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ACN230217P00310000 | 2022-09-06 1:21PM EDT | 310.00 | 37.80 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| ACN230217P00315000 | 2022-08-25 1:35PM EDT | 315.00 | 26.90 | 57.10 | 58.50 | 0.00 | - | 3 | 34 | 21.08% |
| ACN230217P00320000 | 2022-08-25 2:08PM EDT | 320.00 | 29.40 | 60.90 | 63.50 | 0.00 | - | 5 | 31 | 22.32% |
| ACN230217P00325000 | 2022-08-22 10:01AM EDT | 325.00 | 29.50 | 54.60 | 55.90 | 0.00 | - | 3 | 14 | 0.00% |
| ACN230217P00330000 | 2022-09-14 2:02PM EDT | 330.00 | 56.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ACN230217P00335000 | 2022-08-18 3:45PM EDT | 335.00 | 30.30 | 62.00 | 65.70 | 0.00 | - | 1 | 3 | 0.00% |
| ACN230217P00350000 | 2022-08-19 12:57PM EDT | 350.00 | 41.50 | 76.40 | 79.30 | 0.00 | - | 1 | 1 | 0.00% |
© 2022 Yahoo. All rights reserved.
