Accenture plc (ACN)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
Callsfor16 June 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ACN230616C00190000 | 2022-09-28 9:53AM EST | 190.00 | 79.00 | 103.20 | 107.20 | 0.00 | - | - | 4 | 85.96% |
| ACN230616C00195000 | 2022-09-28 9:53AM EST | 195.00 | 75.00 | 98.70 | 102.60 | 0.00 | - | - | 5 | 83.21% |
| ACN230616C00200000 | 2022-11-10 11:36AM EST | 200.00 | 90.21 | 93.90 | 96.00 | 0.00 | - | 2 | 7 | 77.87% |
| ACN230616C00220000 | 2022-11-30 1:57PM EST | 220.00 | 81.61 | 55.10 | 56.90 | 0.00 | - | 1 | 3 | 0.00% |
| ACN230616C00230000 | 2022-12-27 11:31AM EST | 230.00 | 48.57 | 50.90 | 52.70 | 0.00 | - | - | 35 | 30.40% |
| ACN230616C00240000 | 2023-01-31 2:50PM EST | 240.00 | 45.50 | 46.50 | 47.60 | +0.60 | +1.34% | 1 | 22 | 36.37% |
| ACN230616C00250000 | 2022-12-22 1:18PM EST | 250.00 | 31.50 | 41.00 | 41.80 | 0.00 | - | 5 | 61 | 38.15% |
| ACN230616C00260000 | 2023-01-19 11:31AM EST | 260.00 | 30.40 | 31.40 | 32.20 | 0.00 | - | 1 | 85 | 32.44% |
| ACN230616C00270000 | 2023-01-31 3:40PM EST | 270.00 | 23.61 | 24.70 | 25.40 | -0.29 | -1.21% | 6 | 590 | 30.68% |
| ACN230616C00280000 | 2023-01-31 12:01PM EST | 280.00 | 17.00 | 18.80 | 19.20 | +0.08 | +0.47% | 28 | 284 | 28.82% |
| ACN230616C00290000 | 2023-01-31 11:15AM EST | 290.00 | 12.00 | 13.70 | 14.00 | -1.00 | -7.69% | 5 | 575 | 27.31% |
| ACN230616C00300000 | 2023-01-31 12:40PM EST | 300.00 | 8.37 | 9.20 | 9.80 | -0.33 | -3.79% | 34 | 849 | 26.05% |
| ACN230616C00310000 | 2023-01-31 3:50PM EST | 310.00 | 5.90 | 6.20 | 6.50 | 0.00 | - | 26 | 611 | 24.87% |
| ACN230616C00320000 | 2023-01-31 9:41AM EST | 320.00 | 3.80 | 3.90 | 4.00 | 0.00 | - | 4 | 373 | 23.66% |
| ACN230616C00330000 | 2023-01-31 9:41AM EST | 330.00 | 2.30 | 2.30 | 2.65 | +0.10 | +4.55% | 2 | 283 | 23.55% |
| ACN230616C00340000 | 2023-01-31 3:14PM EST | 340.00 | 1.35 | 1.35 | 1.50 | +0.20 | +17.39% | 7 | 731 | 22.70% |
| ACN230616C00350000 | 2023-01-24 3:33PM EST | 350.00 | 0.90 | 0.75 | 0.95 | 0.00 | - | 1 | 171 | 22.74% |
| ACN230616C00360000 | 2023-01-10 12:00PM EST | 360.00 | 1.15 | 0.15 | 0.70 | 0.00 | - | 2 | 128 | 23.49% |
| ACN230616C00370000 | 2023-01-25 3:10PM EST | 370.00 | 0.20 | 0.15 | 0.45 | 0.00 | - | 242 | 437 | 23.61% |
| ACN230616C00380000 | 2023-01-19 1:27PM EST | 380.00 | 0.39 | 0.10 | 0.35 | 0.00 | - | 1 | 34 | 24.44% |
| ACN230616C00390000 | 2022-12-02 2:08PM EST | 390.00 | 2.55 | 0.30 | 0.95 | 0.00 | - | 3 | 7 | 30.82% |
| ACN230616C00400000 | 2023-01-06 3:03PM EST | 400.00 | 0.31 | 0.00 | 0.25 | 0.00 | - | 2 | 29 | 26.47% |
| ACN230616C00410000 | 2022-08-12 1:30PM EST | 410.00 | 6.20 | 2.30 | 2.55 | 0.00 | - | 2 | 73 | 41.95% |
| ACN230616C00420000 | 2022-12-22 9:30AM EST | 420.00 | 0.48 | 0.00 | 0.30 | 0.00 | - | 3 | 10 | 30.20% |
| ACN230616C00430000 | 2022-09-07 8:34AM EST | 430.00 | 2.00 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 12.50% |
| ACN230616C00440000 | 2022-12-05 2:12PM EST | 440.00 | 0.65 | 0.05 | 0.55 | 0.00 | - | 2 | 362 | 36.01% |
| ACN230616C00450000 | 2022-07-18 2:38PM EST | 450.00 | 0.65 | 2.30 | 2.95 | 0.00 | - | 2 | 1 | 50.78% |
| ACN230616C00460000 | 2022-12-12 9:30AM EST | 460.00 | 0.60 | 0.00 | 0.00 | 0.00 | - | - | 1 | 12.50% |
| ACN230616C00500000 | 2022-12-16 12:17PM EST | 500.00 | 0.40 | 0.00 | 0.25 | 0.00 | - | 1 | 9 | 39.75% |
Putsfor16 June 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ACN230616P00125000 | 2022-11-08 3:09PM EST | 125.00 | 0.63 | 0.15 | 0.70 | 0.00 | - | - | 2 | 61.82% |
| ACN230616P00130000 | 2022-11-08 3:06PM EST | 130.00 | 0.87 | 0.25 | 1.05 | 0.00 | - | - | 4 | 62.99% |
| ACN230616P00135000 | 2022-12-01 2:20PM EST | 135.00 | 0.40 | 0.30 | 0.90 | 0.00 | - | 2 | 4 | 59.42% |
| ACN230616P00140000 | 2022-12-01 12:39PM EST | 140.00 | 0.48 | 0.40 | 1.05 | 0.00 | - | - | 1 | 58.50% |
| ACN230616P00145000 | 2023-01-03 1:39PM EST | 145.00 | 0.55 | 0.10 | 0.50 | 0.00 | - | 1 | 11 | 52.59% |
| ACN230616P00150000 | 2022-05-23 1:08PM EST | 150.00 | 3.40 | 2.85 | 4.60 | 0.00 | - | - | 3 | 74.79% |
| ACN230616P00155000 | 2022-12-05 2:12PM EST | 155.00 | 0.99 | 0.45 | 1.60 | 0.00 | - | 2 | 2,301 | 53.96% |
| ACN230616P00160000 | 2022-12-12 3:07PM EST | 160.00 | 1.25 | 0.40 | 1.30 | 0.00 | - | 3 | 4 | 53.81% |
| ACN230616P00165000 | 2023-01-24 12:11PM EST | 165.00 | 0.25 | 0.25 | 0.70 | 0.00 | - | 1 | 80 | 45.70% |
| ACN230616P00170000 | 2023-01-09 12:39PM EST | 170.00 | 1.11 | 0.25 | 0.75 | 0.00 | - | 1 | 1 | 43.95% |
| ACN230616P00175000 | 2023-01-05 2:47PM EST | 175.00 | 1.85 | 0.35 | 0.85 | 0.00 | - | 1 | 12 | 42.66% |
| ACN230616P00180000 | 2023-01-24 2:33PM EST | 180.00 | 0.89 | 0.45 | 0.95 | 0.00 | - | 100 | 65 | 41.28% |
| ACN230616P00185000 | 2023-01-23 11:12AM EST | 185.00 | 0.84 | 0.80 | 1.10 | 0.00 | - | 1 | 11 | 40.22% |
| ACN230616P00190000 | 2022-12-30 3:19PM EST | 190.00 | 3.10 | 0.80 | 1.30 | 0.00 | - | 10 | 106 | 39.36% |
| ACN230616P00195000 | 2023-01-19 1:21PM EST | 195.00 | 1.70 | 1.00 | 1.65 | 0.00 | - | 1 | 51 | 39.14% |
| ACN230616P00200000 | 2023-01-31 12:06PM EST | 200.00 | 1.50 | 1.25 | 1.50 | -0.50 | -25.00% | 4 | 29 | 36.08% |
| ACN230616P00210000 | 2023-01-11 2:30PM EST | 210.00 | 2.96 | 1.75 | 2.05 | 0.00 | - | 2 | 30 | 34.27% |
| ACN230616P00220000 | 2023-01-31 1:37PM EST | 220.00 | 2.80 | 2.50 | 2.70 | -0.30 | -9.68% | 1 | 116 | 32.19% |
| ACN230616P00230000 | 2023-01-30 12:43PM EST | 230.00 | 4.10 | 3.40 | 3.70 | 0.00 | - | 7 | 134 | 30.55% |
| ACN230616P00240000 | 2023-01-31 11:18AM EST | 240.00 | 5.70 | 4.80 | 5.10 | -0.20 | -3.39% | 31 | 208 | 29.10% |
| ACN230616P00250000 | 2023-01-31 3:27PM EST | 250.00 | 7.40 | 6.60 | 7.10 | -0.70 | -8.64% | 21 | 355 | 27.94% |
| ACN230616P00260000 | 2023-01-31 2:43PM EST | 260.00 | 10.00 | 9.00 | 9.60 | -0.60 | -5.66% | 21 | 400 | 26.61% |
| ACN230616P00270000 | 2023-01-31 3:40PM EST | 270.00 | 13.10 | 12.20 | 12.60 | -1.40 | -9.66% | 13 | 572 | 24.98% |
| ACN230616P00280000 | 2023-01-31 11:54AM EST | 280.00 | 17.80 | 16.00 | 16.70 | -0.20 | -1.11% | 20 | 226 | 23.77% |
| ACN230616P00290000 | 2023-01-30 9:30AM EST | 290.00 | 23.91 | 21.00 | 21.50 | 0.00 | - | 2 | 445 | 22.19% |
| ACN230616P00300000 | 2023-01-17 2:05PM EST | 300.00 | 23.80 | 26.60 | 27.50 | 0.00 | - | 9 | 218 | 20.83% |
| ACN230616P00310000 | 2022-12-09 3:51PM EST | 310.00 | 34.30 | 44.50 | 45.40 | 0.00 | - | 1 | 137 | 37.87% |
| ACN230616P00320000 | 2023-01-26 11:55AM EST | 320.00 | 48.97 | 41.80 | 42.90 | 0.00 | - | 1 | 108 | 18.76% |
| ACN230616P00330000 | 2022-11-28 12:31PM EST | 330.00 | 44.50 | 65.20 | 66.10 | 0.00 | - | 62 | 73 | 47.13% |
| ACN230616P00340000 | 2022-10-24 1:21PM EST | 340.00 | 67.45 | 48.60 | 51.60 | 0.00 | - | 1 | 29 | 0.00% |
| ACN230616P00350000 | 2022-09-27 9:35AM EST | 350.00 | 91.73 | 69.00 | 70.80 | 0.00 | - | 2 | 11 | 0.00% |
| ACN230616P00360000 | 2022-12-05 9:46AM EST | 360.00 | 66.90 | 88.50 | 90.00 | 0.00 | - | 1 | 1 | 46.41% |
| ACN230616P00370000 | 2022-08-01 12:46PM EST | 370.00 | 71.40 | 81.80 | 84.50 | 0.00 | - | 3 | 3 | 0.00% |
| ACN230616P00380000 | 2022-08-22 8:33AM EST | 380.00 | 73.10 | 0.00 | 0.00 | 0.00 | - | 1 | 5 | 0.00% |
| ACN230616P00400000 | 2022-07-11 1:13PM EST | 400.00 | 124.90 | 85.20 | 87.10 | 0.00 | - | 2 | 0 | 0.00% |
| ACN230616P00420000 | 2022-03-16 2:25PM EST | 420.00 | 107.39 | 102.00 | 106.50 | 0.00 | - | - | 2 | 0.00% |
© 2023 Yahoo. All rights reserved.
