Accenture plc (ACN)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
Callsfor19 May 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ACN230519C00125000 | 2023-01-10 9:45AM EST | 125.00 | 150.99 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| ACN230519C00190000 | 2022-09-28 9:37AM EST | 190.00 | 77.90 | 102.30 | 105.10 | 0.00 | - | - | 2 | 81.49% |
| ACN230519C00195000 | 2022-09-28 9:53AM EST | 195.00 | 74.20 | 97.40 | 101.30 | 0.00 | - | - | 0 | 79.77% |
| ACN230519C00205000 | 2022-09-28 9:55AM EST | 205.00 | 66.00 | 88.40 | 92.00 | 0.00 | - | - | 32 | 74.79% |
| ACN230519C00210000 | 2022-09-28 9:53AM EST | 210.00 | 61.60 | 85.10 | 87.40 | 0.00 | - | - | 3 | 73.97% |
| ACN230519C00215000 | 2022-10-24 12:44PM EST | 215.00 | 70.00 | 83.70 | 87.10 | 0.00 | - | 1 | 3 | 80.80% |
| ACN230519C00220000 | 2022-09-28 9:46AM EST | 220.00 | 54.20 | 76.20 | 78.90 | 0.00 | - | - | 1 | 69.85% |
| ACN230519C00230000 | 2023-01-20 12:17PM EST | 230.00 | 53.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ACN230519C00235000 | 2022-09-21 1:30PM EST | 235.00 | 50.60 | 48.70 | 50.70 | 0.00 | - | - | 4 | 24.52% |
| ACN230519C00245000 | 2023-01-04 11:21AM EST | 245.00 | 38.17 | 48.50 | 49.90 | 0.00 | - | 12 | 15 | 45.80% |
| ACN230519C00250000 | 2022-12-19 2:49PM EST | 250.00 | 24.32 | 37.10 | 38.40 | 0.00 | - | 1 | 11 | 27.11% |
| ACN230519C00255000 | 2023-01-25 10:24AM EST | 255.00 | 25.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ACN230519C00260000 | 2023-01-27 3:51PM EST | 260.00 | 29.05 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| ACN230519C00265000 | 2023-01-11 10:19AM EST | 265.00 | 28.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ACN230519C00270000 | 2023-02-02 2:38PM EST | 270.00 | 32.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ACN230519C00275000 | 2023-02-08 1:29PM EST | 275.00 | 23.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ACN230519C00280000 | 2023-02-02 12:53PM EST | 280.00 | 26.30 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| ACN230519C00285000 | 2023-02-07 10:52AM EST | 285.00 | 16.70 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.05% |
| ACN230519C00290000 | 2023-02-08 2:27PM EST | 290.00 | 14.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.78% |
| ACN230519C00295000 | 2023-02-07 10:50AM EST | 295.00 | 11.70 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 1.56% |
| ACN230519C00300000 | 2023-02-08 1:31PM EST | 300.00 | 10.05 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 3.13% |
| ACN230519C00305000 | 2023-02-08 12:15PM EST | 305.00 | 8.30 | 0.00 | 0.00 | 0.00 | - | 24 | 0 | 3.13% |
| ACN230519C00310000 | 2023-02-07 10:18AM EST | 310.00 | 6.20 | 0.00 | 0.00 | 0.00 | - | 49 | 0 | 3.13% |
| ACN230519C00315000 | 2023-02-08 1:29PM EST | 315.00 | 5.20 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 3.13% |
| ACN230519C00320000 | 2023-02-08 2:24PM EST | 320.00 | 4.04 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| ACN230519C00325000 | 2023-02-07 3:35PM EST | 325.00 | 3.50 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 6.25% |
| ACN230519C00330000 | 2023-02-08 1:00PM EST | 330.00 | 2.50 | 0.00 | 0.00 | 0.00 | - | 60 | 0 | 6.25% |
| ACN230519C00335000 | 2023-02-03 3:27PM EST | 335.00 | 2.30 | 0.00 | 0.00 | 0.00 | - | 46 | 0 | 6.25% |
| ACN230519C00340000 | 2023-02-07 11:09AM EST | 340.00 | 1.35 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| ACN230519C00345000 | 2023-02-06 1:03PM EST | 345.00 | 1.15 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 6.25% |
| ACN230519C00350000 | 2023-02-06 1:11PM EST | 350.00 | 0.85 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| ACN230519C00355000 | 2023-01-20 11:11AM EST | 355.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| ACN230519C00360000 | 2023-01-27 10:09AM EST | 360.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| ACN230519C00365000 | 2023-01-20 11:11AM EST | 365.00 | 0.27 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| ACN230519C00370000 | 2022-12-08 12:32PM EST | 370.00 | 2.95 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 12.50% |
| ACN230519C00375000 | 2022-12-02 10:55AM EST | 375.00 | 3.00 | 0.30 | 0.95 | 0.00 | - | 1 | 2 | 30.86% |
| ACN230519C00380000 | 2022-12-02 2:30PM EST | 380.00 | 2.60 | 0.20 | 0.85 | 0.00 | - | 4 | 5 | 31.35% |
| ACN230519C00390000 | 2023-01-10 9:46AM EST | 390.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | - | 0 | 12.50% |
| ACN230519C00395000 | 2023-01-17 9:30AM EST | 395.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | - | 0 | 12.50% |
| ACN230519C00400000 | 2023-01-06 3:03PM EST | 400.00 | 0.14 | 0.00 | 0.40 | 0.00 | - | 2 | 109 | 31.52% |
| ACN230519C00405000 | 2022-12-13 3:17PM EST | 405.00 | 1.00 | 0.05 | 0.25 | 0.00 | - | 2 | 741 | 30.37% |
| ACN230519C00410000 | 2022-12-20 10:49AM EST | 410.00 | 0.05 | 0.00 | 0.40 | 0.00 | - | 1 | 2 | 33.40% |
| ACN230519C00420000 | 2022-12-22 9:30AM EST | 420.00 | 0.38 | 0.00 | 0.30 | 0.00 | - | 3 | 10 | 33.79% |
Putsfor19 May 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ACN230519P00125000 | 2023-01-31 2:22PM EST | 125.00 | 0.18 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| ACN230519P00130000 | 2022-12-16 1:57PM EST | 130.00 | 0.46 | 0.00 | 0.40 | 0.00 | - | 2 | 5 | 63.72% |
| ACN230519P00135000 | 2023-01-10 10:23AM EST | 135.00 | 0.23 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| ACN230519P00140000 | 2023-01-10 10:23AM EST | 140.00 | 0.32 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 25.00% |
| ACN230519P00150000 | 2022-12-19 2:01PM EST | 150.00 | 0.80 | 0.05 | 0.40 | 0.00 | - | - | 1 | 53.71% |
| ACN230519P00155000 | 2022-12-16 1:47PM EST | 155.00 | 0.90 | 0.10 | 0.55 | 0.00 | - | 2 | 2 | 53.86% |
| ACN230519P00160000 | 2023-01-04 3:13PM EST | 160.00 | 0.70 | 0.05 | 0.50 | 0.00 | - | - | 2 | 50.15% |
| ACN230519P00165000 | 2022-10-05 11:08AM EST | 165.00 | 2.40 | 2.10 | 2.50 | 0.00 | - | 1 | 1 | 69.60% |
| ACN230519P00170000 | 2022-11-07 2:13PM EST | 170.00 | 2.30 | 0.90 | 1.55 | 0.00 | - | 1 | 3 | 58.09% |
| ACN230519P00175000 | 2022-12-22 2:54PM EST | 175.00 | 1.80 | 0.30 | 0.80 | 0.00 | - | - | 8 | 51.04% |
| ACN230519P00180000 | 2022-12-22 3:22PM EST | 180.00 | 2.05 | 0.35 | 0.85 | 0.00 | - | 6 | 12 | 49.00% |
| ACN230519P00185000 | 2023-01-06 11:02AM EST | 185.00 | 1.60 | 0.25 | 1.00 | 0.00 | - | 5 | 12 | 47.93% |
| ACN230519P00190000 | 2023-01-12 10:50AM EST | 190.00 | 1.02 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| ACN230519P00195000 | 2023-02-02 9:30AM EST | 195.00 | 0.60 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
| ACN230519P00200000 | 2023-01-20 2:48PM EST | 200.00 | 1.05 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| ACN230519P00205000 | 2023-01-24 3:31PM EST | 205.00 | 1.35 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| ACN230519P00210000 | 2023-02-03 11:25AM EST | 210.00 | 1.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| ACN230519P00215000 | 2023-02-07 2:03PM EST | 215.00 | 1.40 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| ACN230519P00220000 | 2023-02-07 2:01PM EST | 220.00 | 1.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| ACN230519P00225000 | 2023-02-03 11:38AM EST | 225.00 | 1.75 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| ACN230519P00230000 | 2023-02-08 3:25PM EST | 230.00 | 2.30 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| ACN230519P00235000 | 2023-02-03 2:39PM EST | 235.00 | 2.55 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 6.25% |
| ACN230519P00240000 | 2023-02-08 2:42PM EST | 240.00 | 3.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| ACN230519P00245000 | 2023-02-08 1:31PM EST | 245.00 | 4.00 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 6.25% |
| ACN230519P00250000 | 2023-02-07 1:30PM EST | 250.00 | 4.90 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 6.25% |
| ACN230519P00255000 | 2023-02-07 1:32PM EST | 255.00 | 6.00 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 6.25% |
| ACN230519P00260000 | 2023-02-07 1:32PM EST | 260.00 | 7.10 | 0.00 | 0.00 | 0.00 | - | 34 | 0 | 3.13% |
| ACN230519P00265000 | 2023-02-07 3:09PM EST | 265.00 | 7.60 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 3.13% |
| ACN230519P00270000 | 2023-02-03 1:41PM EST | 270.00 | 8.70 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 3.13% |
| ACN230519P00275000 | 2023-02-03 11:38AM EST | 275.00 | 9.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| ACN230519P00280000 | 2023-02-03 10:46AM EST | 280.00 | 11.20 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.78% |
| ACN230519P00285000 | 2023-02-07 10:10AM EST | 285.00 | 15.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ACN230519P00290000 | 2023-02-07 1:30PM EST | 290.00 | 17.50 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| ACN230519P00295000 | 2023-02-07 2:36PM EST | 295.00 | 19.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| ACN230519P00300000 | 2023-02-07 12:52PM EST | 300.00 | 20.88 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| ACN230519P00305000 | 2023-02-08 1:51PM EST | 305.00 | 25.90 | 0.00 | 0.00 | 0.00 | - | 38 | 0 | 0.00% |
| ACN230519P00310000 | 2022-12-05 11:44AM EST | 310.00 | 29.00 | 40.70 | 41.30 | 0.00 | - | 5 | 5 | 43.25% |
| ACN230519P00315000 | 2022-12-05 2:16PM EST | 315.00 | 33.70 | 47.10 | 49.40 | 0.00 | - | 1 | 5 | 51.31% |
| ACN230519P00320000 | 2022-12-21 11:31AM EST | 320.00 | 52.20 | 40.40 | 41.50 | 0.00 | - | 1 | 2 | 29.89% |
| ACN230519P00325000 | 2022-09-20 2:05PM EST | 325.00 | 60.20 | 64.40 | 67.10 | 0.00 | - | - | 1 | 67.39% |
| ACN230519P00330000 | 2023-01-23 1:24PM EST | 330.00 | 49.40 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 0.00% |
| ACN230519P00390000 | 2022-10-13 8:44AM EST | 390.00 | 146.00 | 98.40 | 101.90 | 0.00 | - | 50 | 0 | 0.00% |
| ACN230519P00395000 | 2022-12-16 12:54PM EST | 395.00 | 130.10 | 111.50 | 114.00 | 0.00 | - | 2 | 0 | 47.77% |
| ACN230519P00400000 | 2022-12-16 10:58AM EST | 400.00 | 135.20 | 116.30 | 119.90 | 0.00 | - | 2 | 0 | 51.98% |
© 2023 Yahoo. All rights reserved.
