Accenture plc (ACN)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor16 June 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ACN230616C00220000 | 2022-09-08 3:16PM EDT | 220.00 | 79.47 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ACN230616C00240000 | 2022-09-26 3:30PM EDT | 240.00 | 41.14 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| ACN230616C00250000 | 2022-09-29 2:58PM EDT | 250.00 | 34.10 | 0.00 | 0.00 | 0.00 | - | 101 | 0 | 0.00% |
| ACN230616C00260000 | 2022-09-23 10:41AM EDT | 260.00 | 29.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.20% |
| ACN230616C00270000 | 2022-09-28 1:21PM EDT | 270.00 | 27.20 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 1.56% |
| ACN230616C00280000 | 2022-09-28 3:55PM EDT | 280.00 | 22.40 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 1.56% |
| ACN230616C00290000 | 2022-09-29 3:41PM EDT | 290.00 | 16.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| ACN230616C00300000 | 2022-09-29 12:36PM EDT | 300.00 | 13.60 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 3.13% |
| ACN230616C00310000 | 2022-09-28 3:39PM EDT | 310.00 | 11.70 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 3.13% |
| ACN230616C00320000 | 2022-09-28 10:27AM EDT | 320.00 | 8.40 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| ACN230616C00330000 | 2022-09-29 12:48PM EDT | 330.00 | 6.60 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| ACN230616C00340000 | 2022-09-29 12:53PM EDT | 340.00 | 5.20 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 6.25% |
| ACN230616C00350000 | 2022-09-23 2:14PM EDT | 350.00 | 3.70 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 6.25% |
| ACN230616C00360000 | 2022-09-23 11:00AM EDT | 360.00 | 2.85 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 6.25% |
| ACN230616C00370000 | 2022-09-23 11:44AM EDT | 370.00 | 2.30 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 6.25% |
| ACN230616C00380000 | 2022-09-23 2:12PM EDT | 380.00 | 1.80 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 6.25% |
| ACN230616C00390000 | 2022-09-16 10:26AM EDT | 390.00 | 2.65 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| ACN230616C00400000 | 2022-09-27 9:45AM EDT | 400.00 | 1.70 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| ACN230616C00410000 | 2022-08-12 2:30PM EDT | 410.00 | 6.20 | 2.30 | 2.55 | 0.00 | - | 2 | 73 | 35.43% |
| ACN230616C00420000 | 2022-08-02 10:50AM EDT | 420.00 | 3.30 | 1.85 | 2.75 | 0.00 | - | 1 | 2 | 37.39% |
| ACN230616C00430000 | 2022-09-07 9:34AM EDT | 430.00 | 2.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| ACN230616C00440000 | 2022-08-17 2:22PM EDT | 440.00 | 2.90 | 0.30 | 3.00 | 0.00 | - | 424 | 362 | 40.74% |
| ACN230616C00450000 | 2022-07-18 3:38PM EDT | 450.00 | 0.65 | 2.30 | 2.95 | 0.00 | - | 2 | 1 | 41.83% |
Putsfor16 June 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ACN230616P00135000 | 2022-08-18 9:30AM EDT | 135.00 | 0.55 | 0.00 | 3.20 | 0.00 | - | 2 | 4 | 55.29% |
| ACN230616P00145000 | 2022-06-27 9:30AM EDT | 145.00 | 2.35 | 0.00 | 0.00 | 0.00 | - | 10 | 10 | 12.50% |
| ACN230616P00150000 | 2022-05-23 2:08PM EDT | 150.00 | 3.40 | 2.85 | 4.60 | 0.00 | - | - | 3 | 52.64% |
| ACN230616P00155000 | 2022-09-23 3:38PM EDT | 155.00 | 2.65 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| ACN230616P00160000 | 2022-09-28 1:02PM EDT | 160.00 | 3.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| ACN230616P00165000 | 2022-06-17 3:11PM EDT | 165.00 | 5.10 | 3.60 | 4.10 | 0.00 | - | 140 | 80 | 43.72% |
| ACN230616P00170000 | 2022-07-01 11:14AM EDT | 170.00 | 4.41 | 1.10 | 3.00 | 0.00 | - | 1 | 1 | 37.98% |
| ACN230616P00175000 | 2022-07-22 1:02PM EDT | 175.00 | 3.58 | 0.70 | 4.60 | 0.00 | - | 10 | 10 | 40.58% |
| ACN230616P00180000 | 2022-09-07 9:34AM EDT | 180.00 | 4.30 | 0.00 | 0.00 | 0.00 | - | - | 0 | 6.25% |
| ACN230616P00185000 | 2022-09-26 11:41AM EDT | 185.00 | 5.70 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 6.25% |
| ACN230616P00190000 | 2022-09-29 10:31AM EDT | 190.00 | 7.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| ACN230616P00195000 | 2022-09-29 12:17PM EDT | 195.00 | 7.20 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| ACN230616P00200000 | 2022-09-29 10:37AM EDT | 200.00 | 8.80 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| ACN230616P00210000 | 2022-09-29 10:35AM EDT | 210.00 | 10.90 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 6.25% |
| ACN230616P00220000 | 2022-09-29 10:49AM EDT | 220.00 | 13.20 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 3.13% |
| ACN230616P00230000 | 2022-09-29 3:57PM EDT | 230.00 | 15.70 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 3.13% |
| ACN230616P00240000 | 2022-09-28 10:00AM EDT | 240.00 | 19.20 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 1.56% |
| ACN230616P00250000 | 2022-09-29 1:12PM EDT | 250.00 | 22.70 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.78% |
| ACN230616P00260000 | 2022-09-28 10:34AM EDT | 260.00 | 26.80 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| ACN230616P00270000 | 2022-09-28 12:29PM EDT | 270.00 | 30.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ACN230616P00280000 | 2022-09-22 10:42AM EDT | 280.00 | 33.60 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| ACN230616P00290000 | 2022-09-29 9:42AM EDT | 290.00 | 43.48 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| ACN230616P00300000 | 2022-09-12 12:45PM EDT | 300.00 | 30.20 | 0.00 | 0.00 | 0.00 | - | 150 | 0 | 0.00% |
| ACN230616P00310000 | 2022-08-24 11:25AM EDT | 310.00 | 31.50 | 56.40 | 58.00 | 0.00 | - | 100 | 111 | 24.88% |
| ACN230616P00320000 | 2022-08-17 11:10AM EDT | 320.00 | 29.79 | 55.70 | 56.40 | 0.00 | - | 374 | 344 | 0.00% |
| ACN230616P00330000 | 2022-09-27 10:03AM EDT | 330.00 | 73.73 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| ACN230616P00340000 | 2022-09-22 11:36AM EDT | 340.00 | 79.30 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| ACN230616P00350000 | 2022-09-27 10:35AM EDT | 350.00 | 91.73 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| ACN230616P00360000 | 2022-09-27 10:03AM EDT | 360.00 | 101.83 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| ACN230616P00370000 | 2022-08-01 1:46PM EDT | 370.00 | 71.40 | 81.80 | 84.50 | 0.00 | - | 3 | 3 | 0.00% |
| ACN230616P00380000 | 2022-08-22 9:33AM EDT | 380.00 | 73.10 | 0.00 | 0.00 | 0.00 | - | 1 | 5 | 0.00% |
| ACN230616P00400000 | 2022-07-11 2:13PM EDT | 400.00 | 124.90 | 85.20 | 87.10 | 0.00 | - | 2 | 0 | 0.00% |
| ACN230616P00420000 | 2022-03-16 3:25PM EDT | 420.00 | 107.39 | 102.00 | 106.50 | 0.00 | - | - | 2 | 0.00% |
© 2022 Yahoo. All rights reserved.
