ACN - Accenture plc
NYSE - NYSE Delayed price. Currency in USD
In the money
Callsfor16 June 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ACN230616C00125000 | 2023-04-10 1:27PM EDT | 125.00 | 155.80 | 143.70 | 146.30 | 0.00 | - | 2 | 0 | 0.00% |
| ACN230616C00165000 | 2023-05-30 3:13PM EDT | 165.00 | 146.00 | 146.10 | 148.20 | 0.00 | - | 30 | 10 | 174.56% |
| ACN230616C00175000 | 2023-03-15 10:44AM EDT | 175.00 | 71.00 | 104.10 | 107.00 | 0.00 | - | - | 2 | 0.00% |
| ACN230616C00180000 | 2023-05-25 3:18PM EDT | 180.00 | 112.60 | 130.70 | 132.90 | 0.00 | - | - | 10 | 138.97% |
| ACN230616C00190000 | 2022-09-28 10:53AM EDT | 190.00 | 79.00 | 103.20 | 107.20 | 0.00 | - | - | 4 | 0.00% |
| ACN230616C00195000 | 2022-09-28 10:53AM EDT | 195.00 | 75.00 | 98.70 | 102.60 | 0.00 | - | - | 5 | 0.00% |
| ACN230616C00200000 | 2023-05-31 10:43AM EDT | 200.00 | 106.00 | 110.60 | 114.10 | 0.00 | - | 1 | 32 | 132.67% |
| ACN230616C00220000 | 2022-11-30 2:57PM EDT | 220.00 | 81.61 | 55.10 | 56.90 | 0.00 | - | 1 | 3 | 0.00% |
| ACN230616C00230000 | 2023-03-27 2:23PM EDT | 230.00 | 47.70 | 42.10 | 44.80 | 0.00 | - | 1 | 35 | 0.00% |
| ACN230616C00240000 | 2023-05-10 2:02PM EDT | 240.00 | 29.80 | 71.10 | 73.20 | 0.00 | - | 8 | 58 | 81.05% |
| ACN230616C00250000 | 2023-06-01 12:11PM EDT | 250.00 | 55.00 | 61.00 | 62.90 | 0.00 | - | 1 | 207 | 66.36% |
| ACN230616C00255000 | 2023-05-15 10:53AM EDT | 255.00 | 25.86 | 56.00 | 57.90 | 0.00 | - | 4 | 4 | 61.33% |
| ACN230616C00260000 | 2023-05-17 9:30AM EDT | 260.00 | 23.30 | 50.30 | 53.00 | 0.00 | - | 30 | 330 | 71.46% |
| ACN230616C00265000 | 2023-05-26 12:36PM EDT | 265.00 | 39.91 | 46.20 | 48.00 | 0.00 | - | 3 | 121 | 54.03% |
| ACN230616C00270000 | 2023-06-01 2:43PM EDT | 270.00 | 36.30 | 41.20 | 43.10 | 0.00 | - | 1 | 930 | 60.84% |
| ACN230616C00275000 | 2023-06-01 11:52AM EDT | 275.00 | 29.69 | 36.80 | 38.00 | 0.00 | - | 1 | 273 | 54.03% |
| ACN230616C00280000 | 2023-06-02 3:53PM EDT | 280.00 | 33.09 | 31.70 | 33.30 | +6.24 | +23.24% | 14 | 618 | 50.81% |
| ACN230616C00282500 | 2023-06-01 12:00PM EDT | 282.50 | 23.18 | 28.90 | 30.80 | 0.00 | - | 5 | 6 | 47.78% |
| ACN230616C00285000 | 2023-06-02 3:53PM EDT | 285.00 | 28.21 | 26.50 | 28.20 | +6.41 | +29.40% | 21 | 930 | 43.97% |
| ACN230616C00287500 | 2023-05-31 3:50PM EDT | 287.50 | 22.30 | 24.20 | 25.90 | 0.00 | - | 1 | 92 | 42.44% |
| ACN230616C00290000 | 2023-06-02 11:07AM EDT | 290.00 | 20.98 | 21.90 | 23.40 | +3.53 | +20.23% | 337 | 2,828 | 39.33% |
| ACN230616C00292500 | 2023-06-02 9:44AM EDT | 292.50 | 19.25 | 19.50 | 21.00 | +1.35 | +7.54% | 1 | 435 | 36.87% |
| ACN230616C00295000 | 2023-06-02 10:20AM EDT | 295.00 | 14.96 | 17.40 | 18.50 | +1.61 | +12.06% | 2 | 815 | 33.64% |
| ACN230616C00297500 | 2023-06-02 12:54PM EDT | 297.50 | 15.50 | 15.30 | 16.30 | -5.97 | -27.81% | 2 | 29 | 32.13% |
| ACN230616C00300000 | 2023-06-02 10:11AM EDT | 300.00 | 12.55 | 13.40 | 13.90 | +2.77 | +28.32% | 4 | 1,568 | 29.22% |
| ACN230616C00305000 | 2023-06-02 3:47PM EDT | 305.00 | 10.47 | 9.50 | 10.40 | +3.87 | +58.64% | 41 | 1,090 | 28.99% |
| ACN230616C00310000 | 2023-06-02 3:47PM EDT | 310.00 | 7.12 | 6.40 | 6.80 | +2.75 | +62.93% | 107 | 732 | 25.99% |
| ACN230616C00315000 | 2023-06-02 3:20PM EDT | 315.00 | 4.20 | 3.90 | 4.40 | +2.20 | +110.00% | 159 | 540 | 25.59% |
| ACN230616C00320000 | 2023-06-02 2:11PM EDT | 320.00 | 2.29 | 2.20 | 2.55 | +0.74 | +47.74% | 3 | 732 | 24.74% |
| ACN230616C00325000 | 2023-06-02 3:48PM EDT | 325.00 | 1.40 | 1.15 | 1.50 | -0.26 | -15.66% | 103 | 276 | 25.07% |
| ACN230616C00330000 | 2023-06-02 2:23PM EDT | 330.00 | 0.80 | 0.60 | 0.90 | +0.25 | +45.45% | 6 | 411 | 25.88% |
| ACN230616C00335000 | 2023-06-02 3:30PM EDT | 335.00 | 0.47 | 0.30 | 0.55 | +0.12 | +34.29% | 12 | 17 | 26.89% |
| ACN230616C00340000 | 2023-06-01 1:24PM EDT | 340.00 | 0.25 | 0.10 | 0.45 | 0.00 | - | 4 | 963 | 29.61% |
| ACN230616C00345000 | 2023-05-30 12:50PM EDT | 345.00 | 1.20 | 0.05 | 0.65 | 0.00 | - | 90 | 90 | 36.13% |
| ACN230616C00350000 | 2023-06-01 11:51AM EDT | 350.00 | 0.30 | 0.05 | 0.30 | 0.00 | - | 2 | 201 | 34.28% |
| ACN230616C00355000 | 2023-05-26 2:11PM EDT | 355.00 | 0.09 | 0.00 | 0.45 | 0.00 | - | 26 | 26 | 40.53% |
| ACN230616C00360000 | 2023-05-31 9:48AM EDT | 360.00 | 0.37 | 0.00 | 0.45 | 0.00 | - | 26 | 161 | 43.95% |
| ACN230616C00370000 | 2023-06-02 3:51PM EDT | 370.00 | 0.10 | 0.00 | 0.20 | 0.00 | - | 6 | 436 | 44.19% |
| ACN230616C00380000 | 2023-05-31 9:48AM EDT | 380.00 | 0.42 | 0.00 | 0.75 | 0.00 | - | 23 | 56 | 54.98% |
| ACN230616C00390000 | 2023-03-20 3:27PM EDT | 390.00 | 0.26 | 0.00 | 0.30 | 0.00 | - | 6 | 18 | 53.13% |
| ACN230616C00400000 | 2023-05-26 2:11PM EDT | 400.00 | 0.07 | 0.00 | 0.75 | 0.00 | - | 26 | 32 | 66.36% |
| ACN230616C00410000 | 2023-05-01 11:19AM EDT | 410.00 | 0.05 | 0.00 | 0.20 | 0.00 | - | 1 | 76 | 59.96% |
| ACN230616C00420000 | 2023-04-13 3:19PM EDT | 420.00 | 0.02 | 0.00 | 0.20 | 0.00 | - | 35 | 41 | 64.45% |
| ACN230616C00430000 | 2023-04-13 3:48PM EDT | 430.00 | 0.04 | 0.00 | 0.30 | 0.00 | - | 15 | 22 | 72.27% |
| ACN230616C00440000 | 2023-04-13 3:20PM EDT | 440.00 | 0.05 | 0.00 | 0.20 | 0.00 | - | 20 | 382 | 73.05% |
| ACN230616C00450000 | 2022-07-18 3:38PM EDT | 450.00 | 0.65 | 2.30 | 2.95 | 0.00 | - | 2 | 1 | 129.47% |
| ACN230616C00460000 | 2022-12-12 10:30AM EDT | 460.00 | 0.60 | 0.00 | 0.00 | 0.00 | - | - | 1 | 50.00% |
| ACN230616C00490000 | 2023-04-06 10:53AM EDT | 490.00 | 0.03 | 0.00 | 0.15 | 0.00 | - | 10 | 10 | 89.65% |
| ACN230616C00500000 | 2023-04-06 2:59PM EDT | 500.00 | 0.04 | 0.00 | 0.15 | 0.00 | - | 10 | 11 | 93.16% |
Putsfor16 June 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ACN230616P00125000 | 2023-04-13 3:23PM EDT | 125.00 | 0.22 | 0.00 | 0.25 | 0.00 | - | 1 | 4 | 190.63% |
| ACN230616P00130000 | 2023-04-04 1:05PM EDT | 130.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 1 | 15 | 166.41% |
| ACN230616P00135000 | 2022-12-01 3:20PM EDT | 135.00 | 0.40 | 0.30 | 0.90 | 0.00 | - | 2 | 4 | 215.43% |
| ACN230616P00140000 | 2022-12-01 1:39PM EDT | 140.00 | 0.48 | 0.40 | 1.05 | 0.00 | - | - | 1 | 213.09% |
| ACN230616P00145000 | 2023-01-03 2:39PM EDT | 145.00 | 0.55 | 0.05 | 0.40 | 0.00 | - | 1 | 11 | 173.24% |
| ACN230616P00150000 | 2023-04-17 9:41AM EDT | 150.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 7 | 21 | 50.00% |
| ACN230616P00155000 | 2023-05-05 2:54PM EDT | 155.00 | 0.10 | 0.00 | 0.15 | 0.00 | - | 8 | 2,305 | 140.23% |
| ACN230616P00160000 | 2023-03-23 10:57AM EDT | 160.00 | 0.32 | 0.00 | 0.20 | 0.00 | - | 1 | 4 | 138.48% |
| ACN230616P00165000 | 2023-04-12 3:25PM EDT | 165.00 | 0.14 | 0.00 | 0.25 | 0.00 | - | 1 | 81 | 135.94% |
| ACN230616P00170000 | 2023-01-09 1:39PM EDT | 170.00 | 1.11 | 0.25 | 0.75 | 0.00 | - | 1 | 1 | 156.45% |
| ACN230616P00175000 | 2023-04-25 3:36PM EDT | 175.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 14 | 26 | 112.50% |
| ACN230616P00180000 | 2023-04-27 11:25AM EDT | 180.00 | 0.07 | 0.00 | 0.15 | 0.00 | - | 31 | 88 | 112.11% |
| ACN230616P00185000 | 2023-05-03 10:01AM EDT | 185.00 | 0.08 | 0.00 | 0.40 | 0.00 | - | 1 | 19 | 120.12% |
| ACN230616P00190000 | 2023-05-12 10:47AM EDT | 190.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 2 | 126 | 91.41% |
| ACN230616P00195000 | 2023-04-25 10:11AM EDT | 195.00 | 0.20 | 0.00 | 0.10 | 0.00 | - | 6 | 153 | 92.97% |
| ACN230616P00200000 | 2023-05-26 10:43AM EDT | 200.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 10 | 81 | 88.28% |
| ACN230616P00205000 | 2023-03-24 3:57PM EDT | 205.00 | 1.80 | 0.15 | 0.55 | 0.00 | - | 40 | 40 | 106.74% |
| ACN230616P00210000 | 2023-05-25 1:05PM EDT | 210.00 | 0.02 | 0.00 | 0.05 | 0.00 | - | 3 | 63 | 73.83% |
| ACN230616P00215000 | 2023-05-22 10:02AM EDT | 215.00 | 0.14 | 0.00 | 0.05 | 0.00 | - | - | 10 | 69.92% |
| ACN230616P00220000 | 2023-05-26 10:44AM EDT | 220.00 | 0.04 | 0.00 | 0.05 | 0.00 | - | 42 | 198 | 65.63% |
| ACN230616P00225000 | 2023-05-22 11:14AM EDT | 225.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 1 | 14 | 69.53% |
| ACN230616P00230000 | 2023-06-02 1:34PM EDT | 230.00 | 0.05 | 0.00 | 0.10 | -0.07 | -58.33% | 42 | 216 | 62.50% |
| ACN230616P00235000 | 2023-06-02 12:47PM EDT | 235.00 | 0.05 | 0.00 | 0.15 | -0.10 | -66.67% | 8 | 25 | 61.13% |
| ACN230616P00240000 | 2023-06-02 11:15AM EDT | 240.00 | 0.15 | 0.05 | 0.15 | +0.10 | +200.00% | 7 | 417 | 58.98% |
| ACN230616P00245000 | 2023-06-01 3:09PM EDT | 245.00 | 0.12 | 0.05 | 0.30 | 0.00 | - | 3 | 179 | 59.18% |
| ACN230616P00250000 | 2023-06-01 3:09PM EDT | 250.00 | 0.17 | 0.00 | 0.15 | 0.00 | - | 5 | 825 | 53.61% |
| ACN230616P00255000 | 2023-06-02 3:38PM EDT | 255.00 | 0.12 | 0.00 | 0.20 | -0.25 | -67.57% | 6 | 425 | 51.47% |
| ACN230616P00260000 | 2023-06-02 3:38PM EDT | 260.00 | 0.17 | 0.05 | 0.25 | -0.07 | -29.17% | 6 | 912 | 48.83% |
| ACN230616P00262500 | 2023-05-30 3:30PM EDT | 262.50 | 0.43 | 0.15 | 0.25 | 0.00 | - | 1 | 1 | 46.63% |
| ACN230616P00265000 | 2023-05-31 2:30PM EDT | 265.00 | 0.38 | 0.20 | 0.60 | 0.00 | - | 5 | 341 | 52.17% |
| ACN230616P00267500 | 2023-05-30 3:30PM EDT | 267.50 | 0.54 | 0.20 | 0.30 | 0.00 | - | 1 | 1 | 43.56% |
| ACN230616P00270000 | 2023-05-31 3:38PM EDT | 270.00 | 0.41 | 0.20 | 0.30 | 0.00 | - | 1 | 2,995 | 41.31% |
| ACN230616P00272500 | 2023-05-23 3:43PM EDT | 272.50 | 1.77 | 0.05 | 0.70 | 0.00 | - | - | 2 | 46.29% |
| ACN230616P00275000 | 2023-06-01 10:18AM EDT | 275.00 | 0.45 | 0.05 | 0.75 | 0.00 | - | 1 | 365 | 44.46% |
| ACN230616P00277500 | 2023-05-26 1:01PM EDT | 277.50 | 1.10 | 0.10 | 0.75 | 0.00 | - | 23 | 24 | 41.90% |
| ACN230616P00280000 | 2023-06-02 11:14AM EDT | 280.00 | 0.45 | 0.10 | 0.55 | -0.05 | -10.00% | 5 | 1,588 | 36.65% |
| ACN230616P00282500 | 2023-05-25 3:01PM EDT | 282.50 | 3.30 | 0.15 | 0.55 | 0.00 | - | - | 25 | 34.20% |
| ACN230616P00285000 | 2023-06-02 11:14AM EDT | 285.00 | 0.50 | 0.35 | 0.55 | -0.45 | -47.37% | 5 | 295 | 31.76% |
| ACN230616P00287500 | 2023-06-01 1:38PM EDT | 287.50 | 1.15 | 0.35 | 0.55 | 0.00 | - | 2 | 42 | 29.30% |
| ACN230616P00290000 | 2023-06-02 3:45PM EDT | 290.00 | 0.60 | 0.50 | 0.80 | -0.65 | -52.00% | 332 | 1,330 | 29.53% |
| ACN230616P00292500 | 2023-06-01 3:13PM EDT | 292.50 | 1.07 | 0.60 | 0.95 | -0.58 | -35.15% | 1 | 45 | 28.24% |
| ACN230616P00295000 | 2023-06-02 3:09PM EDT | 295.00 | 0.95 | 0.80 | 1.20 | -1.20 | -55.81% | 4 | 107 | 27.43% |
| ACN230616P00297500 | 2023-06-02 2:28PM EDT | 297.50 | 1.40 | 1.10 | 1.60 | -1.70 | -54.84% | 25 | 34 | 27.20% |
| ACN230616P00300000 | 2023-06-02 3:44PM EDT | 300.00 | 1.50 | 1.45 | 1.80 | -2.34 | -60.94% | 31 | 494 | 25.21% |
| ACN230616P00305000 | 2023-06-02 1:36PM EDT | 305.00 | 3.00 | 2.65 | 2.95 | -2.65 | -46.90% | 10 | 855 | 24.02% |
| ACN230616P00310000 | 2023-06-02 2:57PM EDT | 310.00 | 4.56 | 4.30 | 4.80 | -3.71 | -44.86% | 100 | 226 | 23.38% |
| ACN230616P00320000 | 2023-06-01 10:17AM EDT | 320.00 | 18.00 | 9.80 | 10.80 | 0.00 | - | 2 | 6 | 22.93% |
| ACN230616P00325000 | 2023-05-10 3:26PM EDT | 325.00 | 54.90 | 13.70 | 14.70 | 0.00 | - | - | 0 | 22.38% |
| ACN230616P00330000 | 2023-05-31 2:16PM EDT | 330.00 | 21.40 | 18.10 | 19.70 | 0.00 | - | 1 | 12 | 27.43% |
| ACN230616P00335000 | 2023-05-30 2:36PM EDT | 335.00 | 22.80 | 23.00 | 24.50 | 0.00 | - | 5 | 0 | 30.40% |
| ACN230616P00340000 | 2022-10-24 2:21PM EDT | 340.00 | 67.45 | 48.60 | 51.60 | 0.00 | - | 1 | 29 | 138.70% |
| ACN230616P00345000 | 2023-05-25 10:18AM EDT | 345.00 | 57.10 | 32.70 | 34.50 | 0.00 | - | - | 0 | 38.92% |
| ACN230616P00350000 | 2022-09-27 10:35AM EDT | 350.00 | 91.73 | 69.00 | 70.80 | 0.00 | - | 2 | 11 | 194.71% |
| ACN230616P00360000 | 2022-12-05 10:46AM EDT | 360.00 | 66.90 | 88.50 | 90.00 | 0.00 | - | 1 | 1 | 247.72% |
| ACN230616P00370000 | 2022-08-01 1:46PM EDT | 370.00 | 71.40 | 81.80 | 84.50 | 0.00 | - | 3 | 3 | 189.75% |
| 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% |
© 2023 Yahoo. All rights reserved.