ACN - Accenture plc
NYSE - NYSE Delayed price. Currency in USD
In the money
Callsfor18 August 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ACN230818C00125000 | 2023-05-24 11:28AM EDT | 125.00 | 163.29 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| ACN230818C00130000 | 2023-05-24 11:28AM EDT | 130.00 | 158.29 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| ACN230818C00155000 | 2023-05-26 9:56AM EDT | 155.00 | 145.50 | 0.00 | 0.00 | 0.00 | - | 20 | 20 | 0.00% |
| ACN230818C00200000 | 2023-04-11 10:04AM EDT | 200.00 | 88.52 | 73.60 | 76.30 | 0.00 | - | - | 2 | 0.00% |
| ACN230818C00205000 | 2023-04-18 11:24AM EDT | 205.00 | 77.66 | 83.00 | 86.30 | 0.00 | - | 1 | 1 | 0.00% |
| ACN230818C00215000 | 2023-04-05 11:18AM EDT | 215.00 | 72.20 | 54.80 | 55.70 | 0.00 | - | 3 | 3 | 0.00% |
| ACN230818C00220000 | 2023-03-21 10:23AM EDT | 220.00 | 43.80 | 60.10 | 61.10 | 0.00 | - | 1 | 2 | 0.00% |
| ACN230818C00235000 | 2023-04-12 10:00AM EDT | 235.00 | 57.60 | 46.70 | 48.10 | 0.00 | - | 1 | 7 | 0.00% |
| ACN230818C00240000 | 2023-05-22 3:47PM EDT | 240.00 | 55.00 | 0.00 | 0.00 | 0.00 | - | 2 | 10 | 0.00% |
| ACN230818C00245000 | 2023-05-25 9:47AM EDT | 245.00 | 46.60 | 0.00 | 0.00 | 0.00 | - | 1 | 26 | 0.00% |
| ACN230818C00250000 | 2023-05-26 10:58AM EDT | 250.00 | 61.98 | 0.00 | 0.00 | 0.00 | - | 1 | 66 | 0.00% |
| ACN230818C00255000 | 2023-05-25 9:47AM EDT | 255.00 | 38.00 | 0.00 | 0.00 | 0.00 | - | 3 | 33 | 0.00% |
| ACN230818C00260000 | 2023-05-26 11:03AM EDT | 260.00 | 53.30 | 0.00 | 0.00 | 0.00 | - | 8 | 154 | 0.00% |
| ACN230818C00265000 | 2023-05-11 10:37AM EDT | 265.00 | 18.90 | 0.00 | 0.00 | 0.00 | - | 1 | 97 | 0.00% |
| ACN230818C00270000 | 2023-05-26 9:33AM EDT | 270.00 | 33.20 | 0.00 | 0.00 | 0.00 | - | 3 | 143 | 0.00% |
| ACN230818C00275000 | 2023-05-26 10:18AM EDT | 275.00 | 34.50 | 0.00 | 0.00 | 0.00 | - | 1 | 233 | 0.00% |
| ACN230818C00280000 | 2023-05-25 3:25PM EDT | 280.00 | 22.93 | 0.00 | 0.00 | 0.00 | - | 1 | 418 | 0.00% |
| ACN230818C00285000 | 2023-05-24 1:27PM EDT | 285.00 | 16.10 | 0.00 | 0.00 | 0.00 | - | 12 | 327 | 0.00% |
| ACN230818C00290000 | 2023-05-26 3:37PM EDT | 290.00 | 24.87 | 0.00 | 0.00 | 0.00 | - | 7 | 351 | 0.00% |
| ACN230818C00295000 | 2023-05-26 2:45PM EDT | 295.00 | 22.05 | 0.00 | 0.00 | 0.00 | - | 7 | 334 | 0.00% |
| ACN230818C00300000 | 2023-05-26 2:33PM EDT | 300.00 | 18.80 | 0.00 | 0.00 | 0.00 | - | 23 | 573 | 0.00% |
| ACN230818C00305000 | 2023-05-26 12:16PM EDT | 305.00 | 15.60 | 0.00 | 0.00 | 0.00 | - | 22 | 205 | 0.20% |
| ACN230818C00310000 | 2023-05-26 2:49PM EDT | 310.00 | 13.49 | 0.00 | 0.00 | 0.00 | - | 19 | 376 | 0.78% |
| ACN230818C00315000 | 2023-05-26 1:38PM EDT | 315.00 | 10.77 | 0.00 | 0.00 | 0.00 | - | 31 | 270 | 1.56% |
| ACN230818C00320000 | 2023-05-26 12:53PM EDT | 320.00 | 8.70 | 0.00 | 0.00 | 0.00 | - | 27 | 171 | 3.13% |
| ACN230818C00325000 | 2023-05-26 11:53AM EDT | 325.00 | 7.00 | 0.00 | 0.00 | 0.00 | - | 107 | 479 | 3.13% |
| ACN230818C00330000 | 2023-05-26 2:00PM EDT | 330.00 | 5.40 | 0.00 | 0.00 | 0.00 | - | 132 | 226 | 3.13% |
| ACN230818C00335000 | 2023-05-26 2:51PM EDT | 335.00 | 4.20 | 0.00 | 0.00 | 0.00 | - | 5 | 161 | 3.13% |
| ACN230818C00340000 | 2023-05-26 12:33PM EDT | 340.00 | 3.00 | 0.00 | 0.00 | 0.00 | - | 7 | 74 | 6.25% |
| ACN230818C00345000 | 2023-05-26 1:02PM EDT | 345.00 | 2.25 | 0.00 | 0.00 | 0.00 | - | 13 | 157 | 6.25% |
| ACN230818C00350000 | 2023-05-26 11:38AM EDT | 350.00 | 1.75 | 0.00 | 0.00 | 0.00 | - | 4 | 348 | 6.25% |
| ACN230818C00355000 | 2023-03-14 1:40PM EDT | 355.00 | 0.60 | 0.60 | 0.75 | 0.00 | - | 15 | 15 | 20.78% |
| ACN230818C00360000 | 2023-04-17 3:36PM EDT | 360.00 | 0.35 | 0.00 | 0.25 | 0.00 | - | 10 | 14 | 18.21% |
| ACN230818C00365000 | 2023-05-26 2:14PM EDT | 365.00 | 0.65 | 0.00 | 0.00 | 0.00 | - | 3 | 3 | 6.25% |
| ACN230818C00370000 | 2023-05-26 11:47AM EDT | 370.00 | 0.48 | 0.00 | 0.00 | 0.00 | - | 2 | 7 | 6.25% |
| ACN230818C00375000 | 2023-03-28 2:31PM EDT | 375.00 | 0.50 | 0.00 | 0.20 | 0.00 | - | 10 | 14 | 21.07% |
| ACN230818C00380000 | 2023-05-26 11:47AM EDT | 380.00 | 0.32 | 0.00 | 0.00 | 0.00 | - | 2 | 3 | 12.50% |
| ACN230818C00385000 | 2023-04-17 10:41AM EDT | 385.00 | 0.17 | 0.00 | 0.15 | 0.00 | - | 26 | 17 | 22.36% |
| ACN230818C00390000 | 2023-05-26 11:47AM EDT | 390.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 12.50% |
Putsfor18 August 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ACN230818P00125000 | 2023-04-18 12:06PM EDT | 125.00 | 0.20 | 0.00 | 0.35 | 0.00 | - | - | 3 | 77.54% |
| ACN230818P00130000 | 2023-03-10 3:28PM EDT | 130.00 | 0.30 | 0.05 | 0.35 | 0.00 | - | - | 1 | 75.59% |
| ACN230818P00135000 | 2023-05-17 9:30AM EDT | 135.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 1 | 10 | 25.00% |
| ACN230818P00145000 | 2023-01-19 3:47PM EDT | 145.00 | 0.40 | 0.10 | 0.85 | 0.00 | - | - | 1 | 74.76% |
| ACN230818P00150000 | 2023-04-12 3:07PM EDT | 150.00 | 0.27 | 0.05 | 0.20 | 0.00 | - | 3 | 1 | 60.16% |
| ACN230818P00170000 | 2022-12-29 2:07PM EDT | 170.00 | 2.55 | 0.80 | 1.55 | 0.00 | - | 1 | 3 | 70.02% |
| ACN230818P00175000 | 2023-01-11 1:19PM EDT | 175.00 | 1.91 | 0.85 | 1.60 | 0.00 | - | 1 | 3 | 67.49% |
| ACN230818P00180000 | 2023-05-22 10:03AM EDT | 180.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 6 | 7 | 25.00% |
| ACN230818P00185000 | 2023-03-16 3:51PM EDT | 185.00 | 2.85 | 0.35 | 0.90 | 0.00 | - | 6 | 8 | 54.59% |
| ACN230818P00190000 | 2023-05-19 3:09PM EDT | 190.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 10 | 52 | 25.00% |
| ACN230818P00195000 | 2023-04-27 2:15PM EDT | 195.00 | 0.90 | 0.10 | 0.55 | 0.00 | - | 1 | 8 | 48.44% |
| ACN230818P00200000 | 2023-05-17 3:11PM EDT | 200.00 | 0.68 | 0.00 | 0.00 | 0.00 | - | 1 | 40 | 12.50% |
| ACN230818P00205000 | 2023-05-04 3:50PM EDT | 205.00 | 2.05 | 0.00 | 0.00 | 0.00 | - | 7 | 63 | 12.50% |
| ACN230818P00210000 | 2023-05-26 1:03PM EDT | 210.00 | 0.49 | 0.00 | 0.00 | 0.00 | - | 1 | 76 | 12.50% |
| ACN230818P00215000 | 2023-05-22 3:48PM EDT | 215.00 | 0.80 | 0.00 | 0.00 | 0.00 | - | 3 | 26 | 12.50% |
| ACN230818P00220000 | 2023-05-25 3:28PM EDT | 220.00 | 1.05 | 0.00 | 0.00 | 0.00 | - | 1 | 48 | 12.50% |
| ACN230818P00225000 | 2023-05-22 3:48PM EDT | 225.00 | 1.15 | 0.00 | 0.00 | 0.00 | - | 5 | 60 | 12.50% |
| ACN230818P00230000 | 2023-05-22 3:45PM EDT | 230.00 | 1.40 | 0.00 | 0.00 | 0.00 | - | 3 | 197 | 12.50% |
| ACN230818P00235000 | 2023-05-26 3:28PM EDT | 235.00 | 1.30 | 0.00 | 0.00 | 0.00 | - | 14 | 382 | 12.50% |
| ACN230818P00240000 | 2023-05-26 3:26PM EDT | 240.00 | 1.55 | 0.00 | 0.00 | 0.00 | - | 16 | 247 | 12.50% |
| ACN230818P00245000 | 2023-05-26 11:32AM EDT | 245.00 | 1.90 | 0.00 | 0.00 | 0.00 | - | 10 | 429 | 12.50% |
| ACN230818P00250000 | 2023-05-26 11:32AM EDT | 250.00 | 2.20 | 0.00 | 0.00 | 0.00 | - | 33 | 824 | 6.25% |
| ACN230818P00255000 | 2023-05-26 3:22PM EDT | 255.00 | 2.65 | 0.00 | 0.00 | 0.00 | - | 4 | 182 | 6.25% |
| ACN230818P00260000 | 2023-05-26 2:37PM EDT | 260.00 | 3.10 | 0.00 | 0.00 | 0.00 | - | 43 | 509 | 6.25% |
| ACN230818P00265000 | 2023-05-26 12:13PM EDT | 265.00 | 3.60 | 0.00 | 0.00 | 0.00 | - | 11 | 320 | 6.25% |
| ACN230818P00270000 | 2023-05-26 11:25AM EDT | 270.00 | 4.25 | 0.00 | 0.00 | 0.00 | - | 532 | 586 | 6.25% |
| ACN230818P00275000 | 2023-05-26 3:46PM EDT | 275.00 | 5.00 | 0.00 | 0.00 | 0.00 | - | 22 | 241 | 6.25% |
| ACN230818P00280000 | 2023-05-26 2:33PM EDT | 280.00 | 6.15 | 0.00 | 0.00 | 0.00 | - | 5 | 110 | 3.13% |
| ACN230818P00285000 | 2023-05-26 1:30PM EDT | 285.00 | 7.70 | 0.00 | 0.00 | 0.00 | - | 4 | 60 | 3.13% |
| ACN230818P00290000 | 2023-05-26 3:50PM EDT | 290.00 | 8.50 | 0.00 | 0.00 | 0.00 | - | 137 | 146 | 1.56% |
| ACN230818P00295000 | 2023-05-26 2:33PM EDT | 295.00 | 10.30 | 0.00 | 0.00 | 0.00 | - | 2 | 99 | 1.56% |
| ACN230818P00300000 | 2023-05-26 12:08PM EDT | 300.00 | 11.90 | 0.00 | 0.00 | 0.00 | - | 31 | 72 | 0.78% |
| ACN230818P00305000 | 2023-05-26 10:02AM EDT | 305.00 | 15.00 | 0.00 | 0.00 | 0.00 | - | 20 | 35 | 0.00% |
| ACN230818P00310000 | 2023-05-26 10:59AM EDT | 310.00 | 15.00 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| ACN230818P00315000 | 2023-05-26 10:15AM EDT | 315.00 | 19.60 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| ACN230818P00320000 | 2023-01-19 3:59PM EDT | 320.00 | 48.46 | 45.30 | 46.50 | 0.00 | - | 2 | 8 | 63.61% |
| ACN230818P00325000 | 2023-04-12 10:07AM EDT | 325.00 | 39.40 | 46.20 | 49.50 | 0.00 | - | 3 | 0 | 61.44% |
| ACN230818P00330000 | 2023-01-23 2:24PM EDT | 330.00 | 50.40 | 60.20 | 62.50 | 0.00 | - | 21 | 24 | 79.41% |
| ACN230818P00340000 | 2023-03-06 10:34AM EDT | 340.00 | 68.70 | 58.30 | 60.90 | 0.00 | - | - | 0 | 64.33% |
| ACN230818P00395000 | 2023-05-10 10:12AM EDT | 395.00 | 127.20 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| ACN230818P00400000 | 2023-03-23 2:55PM EDT | 400.00 | 131.50 | 122.30 | 125.40 | 0.00 | - | - | 0 | 99.10% |
© 2023 Yahoo. All rights reserved.