ACN - Accenture plc
NYSE - Nasdaq Real-time price. Currency in USD
In the money
Callsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ACN240621C00195000 | 2023-03-09 3:52PM EDT | 195.00 | 82.00 | 96.90 | 99.80 | 0.00 | - | 1 | 0 | 0.00% |
| ACN240621C00220000 | 2023-02-21 10:30AM EDT | 220.00 | 75.30 | 67.90 | 71.50 | 0.00 | - | - | 2 | 0.00% |
| ACN240621C00240000 | 2023-04-03 10:20AM EDT | 240.00 | 67.30 | 59.60 | 62.40 | 0.00 | - | 1 | 0 | 0.00% |
| ACN240621C00250000 | 2023-05-11 11:19AM EDT | 250.00 | 46.80 | 79.20 | 82.40 | 0.00 | - | 9 | 0 | 39.69% |
| ACN240621C00260000 | 2023-05-12 2:47PM EDT | 260.00 | 43.60 | 70.10 | 74.30 | 0.00 | - | 1 | 0 | 37.78% |
| ACN240621C00270000 | 2023-05-11 11:07AM EDT | 270.00 | 35.70 | 64.60 | 66.80 | 0.00 | - | 5 | 14 | 36.29% |
| ACN240621C00280000 | 2023-05-22 11:01AM EDT | 280.00 | 42.00 | 57.00 | 60.20 | 0.00 | - | 5 | 7 | 35.40% |
| ACN240621C00290000 | 2023-05-30 9:57AM EDT | 290.00 | 49.30 | 49.60 | 53.90 | 0.00 | - | 5 | 58 | 34.51% |
| ACN240621C00300000 | 2023-05-30 12:21PM EDT | 300.00 | 47.92 | 44.20 | 47.50 | 0.00 | - | 10 | 182 | 33.29% |
| ACN240621C00310000 | 2023-05-31 3:58PM EDT | 310.00 | 36.90 | 37.70 | 41.80 | 0.00 | - | 1 | 0 | 32.38% |
| ACN240621C00320000 | 2023-06-02 12:37PM EDT | 320.00 | 33.45 | 32.10 | 35.50 | -0.17 | -0.51% | 3 | 34 | 30.74% |
| ACN240621C00330000 | 2023-05-26 10:59AM EDT | 330.00 | 27.25 | 27.40 | 29.70 | 0.00 | - | 1 | 17 | 29.21% |
| ACN240621C00340000 | 2023-05-26 9:49AM EDT | 340.00 | 18.00 | 22.80 | 25.20 | 0.00 | - | 10 | 25 | 28.39% |
| ACN240621C00350000 | 2023-06-02 1:40PM EDT | 350.00 | 19.10 | 18.80 | 21.10 | +0.59 | +3.19% | 1 | 0 | 27.58% |
| ACN240621C00360000 | 2023-04-28 11:35AM EDT | 360.00 | 7.00 | 13.20 | 16.40 | 0.00 | - | 1 | 70 | 25.92% |
| ACN240621C00370000 | 2023-05-31 3:27PM EDT | 370.00 | 13.88 | 12.60 | 14.40 | +0.08 | +0.58% | 1 | 59 | 26.22% |
| ACN240621C00380000 | 2023-06-02 2:54PM EDT | 380.00 | 11.40 | 10.30 | 13.10 | +1.52 | +15.38% | 1 | 0 | 26.92% |
| ACN240621C00390000 | 2023-05-30 10:20AM EDT | 390.00 | 9.10 | 8.20 | 11.30 | 0.00 | - | 1 | 0 | 26.94% |
| ACN240621C00400000 | 2023-03-03 10:37AM EDT | 400.00 | 3.10 | 2.90 | 5.30 | 0.00 | - | 7 | 7 | 21.89% |
| ACN240621C00410000 | 2023-03-06 2:19PM EDT | 410.00 | 3.05 | 2.15 | 3.20 | 0.00 | - | 3 | 2 | 20.20% |
| ACN240621C00420000 | 2023-05-31 11:51AM EDT | 420.00 | 4.50 | 3.00 | 5.10 | 0.00 | - | 1 | 3 | 24.34% |
| ACN240621C00430000 | 2023-05-30 12:03PM EDT | 430.00 | 3.90 | 3.20 | 4.00 | 0.00 | - | 2 | 3 | 23.96% |
Putsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ACN240621P00125000 | 2023-05-23 9:41AM EDT | 125.00 | 0.80 | 0.10 | 1.25 | 0.00 | - | 5 | 12 | 48.36% |
| ACN240621P00135000 | 2023-05-09 9:34AM EDT | 135.00 | 1.80 | 0.15 | 1.55 | 0.00 | - | 1 | 8 | 46.45% |
| ACN240621P00160000 | 2023-05-02 2:09PM EDT | 160.00 | 2.95 | 1.30 | 2.65 | 0.00 | - | 18 | 20 | 42.46% |
| ACN240621P00165000 | 2023-05-09 2:04PM EDT | 165.00 | 3.90 | 0.85 | 2.80 | 0.00 | - | 5 | 0 | 41.28% |
| ACN240621P00175000 | 2023-05-22 11:52AM EDT | 175.00 | 2.85 | 1.25 | 3.30 | 0.00 | - | - | 1 | 39.54% |
| ACN240621P00180000 | 2023-05-02 2:09PM EDT | 180.00 | 4.50 | 1.70 | 3.60 | 0.00 | - | 12 | 12 | 38.75% |
| ACN240621P00185000 | 2023-02-07 10:46AM EDT | 185.00 | 5.00 | 6.10 | 6.60 | 0.00 | - | - | 2 | 43.96% |
| ACN240621P00190000 | 2023-05-25 10:36AM EDT | 190.00 | 4.43 | 2.60 | 4.00 | 0.00 | - | 1 | 0 | 36.59% |
| ACN240621P00195000 | 2023-05-05 10:23AM EDT | 195.00 | 7.10 | 2.00 | 4.20 | 0.00 | - | 4 | 23 | 35.49% |
| ACN240621P00200000 | 2023-06-01 2:49PM EDT | 200.00 | 4.10 | 3.30 | 5.20 | 0.00 | - | 30 | 56 | 36.07% |
| ACN240621P00210000 | 2023-05-05 10:23AM EDT | 210.00 | 9.60 | 3.30 | 5.80 | 0.00 | - | 3 | 20 | 34.08% |
| ACN240621P00220000 | 2023-06-02 11:55AM EDT | 220.00 | 5.90 | 4.30 | 6.70 | -3.40 | -36.56% | 69 | 0 | 32.51% |
| ACN240621P00230000 | 2023-05-31 2:51PM EDT | 230.00 | 7.35 | 5.00 | 8.50 | +0.33 | +4.70% | 2 | 0 | 32.09% |
| ACN240621P00240000 | 2023-05-31 12:33PM EDT | 240.00 | 9.00 | 7.30 | 9.30 | 0.00 | - | 1 | 0 | 30.00% |
| ACN240621P00250000 | 2023-05-30 2:09PM EDT | 250.00 | 10.30 | 8.10 | 10.90 | 0.00 | - | 6 | 0 | 28.77% |
| ACN240621P00260000 | 2023-05-24 10:30AM EDT | 260.00 | 16.50 | 9.70 | 13.50 | 0.00 | - | 6 | 0 | 28.37% |
| ACN240621P00270000 | 2023-05-26 12:00PM EDT | 270.00 | 15.90 | 11.50 | 14.60 | 0.00 | - | 1 | 0 | 26.12% |
| ACN240621P00280000 | 2023-06-01 9:45AM EDT | 280.00 | 17.40 | 14.90 | 18.80 | -1.60 | -8.42% | 1 | 0 | 26.56% |
| ACN240621P00290000 | 2023-05-31 2:51PM EDT | 290.00 | 20.84 | 18.50 | 22.00 | 0.00 | - | 43 | 86 | 25.67% |
| ACN240621P00300000 | 2023-05-26 9:58AM EDT | 300.00 | 26.50 | 21.80 | 23.60 | 0.00 | - | 1 | 0 | 23.14% |
| ACN240621P00320000 | 2023-05-31 9:55AM EDT | 320.00 | 34.40 | 29.90 | 32.30 | 0.00 | - | 6 | 7 | 21.51% |
| ACN240621P00330000 | 2023-05-04 9:49AM EDT | 330.00 | 62.70 | 34.10 | 38.40 | 0.00 | - | - | 0 | 21.44% |
| ACN240621P00340000 | 2023-05-15 9:36AM EDT | 340.00 | 65.40 | 40.00 | 43.60 | 0.00 | - | - | 1 | 20.21% |
© 2023 Yahoo. All rights reserved.