Accenture plc (ACN)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor1 July 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ACN220701C00185000 | 2022-06-24 2:05PM EDT | 185.00 | 111.66 | 112.00 | 116.10 | +111.66 | - | 1 | 1 | 260.21% |
| ACN220701C00190000 | 2022-06-24 2:05PM EDT | 190.00 | 106.67 | 107.00 | 111.50 | +106.67 | - | 1 | 0 | 259.77% |
| ACN220701C00250000 | 2022-06-22 3:37PM EDT | 250.00 | 38.00 | 47.20 | 51.10 | +38.00 | - | - | 4 | 118.56% |
| ACN220701C00260000 | 2022-06-22 1:19PM EDT | 260.00 | 30.26 | 38.50 | 41.20 | +30.26 | - | - | 2 | 72.66% |
| ACN220701C00262500 | 2022-06-17 11:29AM EDT | 262.50 | 18.20 | 34.80 | 38.60 | 0.00 | - | 5 | 2 | 93.73% |
| ACN220701C00265000 | 2022-06-21 1:08PM EDT | 265.00 | 22.03 | 33.50 | 36.60 | +22.03 | - | - | 1 | 69.68% |
| ACN220701C00267500 | 2022-06-22 1:19PM EDT | 267.50 | 23.63 | 30.60 | 33.40 | +23.63 | - | - | 2 | 80.79% |
| ACN220701C00270000 | 2022-06-24 9:42AM EDT | 270.00 | 17.90 | 28.80 | 31.20 | +5.20 | +40.94% | 1 | 4 | 60.11% |
| ACN220701C00272500 | 2022-06-23 9:53AM EDT | 272.50 | 11.00 | 26.60 | 28.50 | 0.00 | - | 1 | 4 | 56.93% |
| ACN220701C00275000 | 2022-06-24 11:05AM EDT | 275.00 | 17.21 | 24.00 | 25.80 | +5.66 | +49.00% | 3 | 7 | 64.72% |
| ACN220701C00277500 | 2022-06-23 10:00AM EDT | 277.50 | 9.30 | 21.90 | 23.50 | +9.30 | - | - | 5 | 50.95% |
| ACN220701C00280000 | 2022-06-24 3:27PM EDT | 280.00 | 18.86 | 19.50 | 21.00 | +11.86 | +169.43% | 4 | 10 | 57.35% |
| ACN220701C00282500 | 2022-06-24 9:46AM EDT | 282.50 | 8.00 | 17.30 | 18.60 | +1.65 | +25.98% | 1 | 8 | 53.37% |
| ACN220701C00285000 | 2022-06-24 2:15PM EDT | 285.00 | 13.50 | 14.90 | 16.30 | +7.44 | +122.77% | 17 | 30 | 50.20% |
| ACN220701C00287500 | 2022-06-24 2:15PM EDT | 287.50 | 11.80 | 13.10 | 13.90 | +11.80 | - | 19 | 19 | 45.65% |
| ACN220701C00290000 | 2022-06-24 2:29PM EDT | 290.00 | 9.35 | 10.80 | 11.90 | +5.66 | +153.39% | 37 | 53 | 44.37% |
| ACN220701C00292500 | 2022-06-24 3:44PM EDT | 292.50 | 9.00 | 8.80 | 9.90 | +7.20 | +400.00% | 40 | 4 | 42.21% |
| ACN220701C00295000 | 2022-06-24 3:31PM EDT | 295.00 | 6.74 | 7.10 | 8.00 | +4.77 | +242.13% | 25 | 35 | 39.94% |
| ACN220701C00297500 | 2022-06-24 3:04PM EDT | 297.50 | 5.18 | 5.60 | 6.30 | +5.18 | - | 31 | 4 | 38.12% |
| ACN220701C00300000 | 2022-06-24 3:47PM EDT | 300.00 | 4.40 | 4.30 | 4.80 | +3.39 | +335.64% | 44 | 351 | 36.51% |
| ACN220701C00302500 | 2022-06-24 3:50PM EDT | 302.50 | 3.30 | 3.00 | 3.60 | +2.65 | +407.69% | 48 | 6 | 35.66% |
| ACN220701C00305000 | 2022-06-24 3:37PM EDT | 305.00 | 2.05 | 2.10 | 2.70 | +1.55 | +310.00% | 58 | 27 | 35.58% |
| ACN220701C00307500 | 2022-06-24 3:56PM EDT | 307.50 | 1.50 | 1.45 | 1.75 | +1.19 | +383.87% | 33 | 5 | 33.52% |
| ACN220701C00310000 | 2022-06-24 3:04PM EDT | 310.00 | 0.90 | 0.95 | 1.20 | +0.53 | +143.24% | 41 | 55 | 33.28% |
| ACN220701C00312500 | 2022-06-24 3:59PM EDT | 312.50 | 0.75 | 0.60 | 0.90 | +0.12 | +19.05% | 7 | 6 | 34.35% |
| ACN220701C00315000 | 2022-06-24 10:02AM EDT | 315.00 | 0.30 | 0.40 | 0.55 | +0.11 | +57.89% | 129 | 56 | 33.50% |
| ACN220701C00320000 | 2022-06-24 9:57AM EDT | 320.00 | 0.17 | 0.10 | 0.30 | +0.05 | +41.67% | 3 | 429 | 35.60% |
| ACN220701C00325000 | 2022-06-24 3:33PM EDT | 325.00 | 0.15 | 0.10 | 0.20 | 0.00 | - | 13 | 70 | 38.87% |
| ACN220701C00330000 | 2022-06-24 10:49AM EDT | 330.00 | 0.40 | 0.00 | 0.35 | +0.22 | +122.22% | 4 | 54 | 49.56% |
| ACN220701C00335000 | 2022-06-22 2:39PM EDT | 335.00 | 0.20 | 0.00 | 0.75 | 0.00 | - | 2 | 3 | 56.30% |
| ACN220701C00340000 | 2022-06-22 2:29PM EDT | 340.00 | 0.25 | 0.00 | 0.05 | 0.00 | - | 5 | 13 | 45.70% |
| ACN220701C00345000 | 2022-06-10 3:39PM EDT | 345.00 | 0.35 | 0.00 | 0.50 | 0.00 | - | 1 | 10 | 63.18% |
| ACN220701C00350000 | 2022-06-23 9:40AM EDT | 350.00 | 0.05 | 0.00 | 0.30 | 0.00 | - | 7 | 42 | 63.28% |
| ACN220701C00355000 | 2022-06-22 2:23PM EDT | 355.00 | 0.10 | 0.00 | 0.25 | 0.00 | - | 1 | 21 | 66.31% |
| ACN220701C00360000 | 2022-05-16 12:08AM EDT | 360.00 | 0.51 | 0.00 | 0.45 | 0.00 | - | - | 20 | 77.15% |
| ACN220701C00365000 | 2022-05-16 12:08AM EDT | 365.00 | 0.36 | 0.00 | 2.25 | 0.00 | - | - | 20 | 109.74% |
| ACN220701C00375000 | 2022-06-22 2:24PM EDT | 375.00 | 0.05 | 0.00 | 0.35 | +0.05 | - | - | 2 | 87.99% |
| ACN220701C00380000 | 2022-06-23 10:27AM EDT | 380.00 | 0.05 | 0.00 | 0.05 | +0.05 | - | - | 81 | 73.83% |
| ACN220701C00385000 | 2022-06-23 9:43AM EDT | 385.00 | 0.05 | 0.00 | 0.10 | +0.05 | - | - | 25 | 83.20% |
| ACN220701C00430000 | 2022-06-22 2:35PM EDT | 430.00 | 0.08 | 0.00 | 0.05 | 0.00 | - | 1 | 101 | 107.03% |
Putsfor1 July 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ACN220701P00180000 | 2022-06-22 2:38PM EDT | 180.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 17 | 172 | 151.56% |
| ACN220701P00185000 | 2022-06-22 11:17AM EDT | 185.00 | 0.05 | 0.00 | 0.75 | +0.05 | - | - | 24 | 198.05% |
| ACN220701P00190000 | 2022-06-22 11:16AM EDT | 190.00 | 0.05 | 0.00 | 0.50 | +0.05 | - | - | 6 | 177.54% |
| ACN220701P00195000 | 2022-06-22 11:10AM EDT | 195.00 | 0.05 | 0.00 | 0.50 | +0.05 | - | - | 2 | 168.55% |
| ACN220701P00210000 | 2022-06-23 9:41AM EDT | 210.00 | 0.16 | 0.00 | 0.20 | +0.16 | - | - | 10 | 126.17% |
| ACN220701P00215000 | 2022-06-22 3:44PM EDT | 215.00 | 0.15 | 0.00 | 0.05 | 0.00 | - | 1 | 2 | 101.56% |
| ACN220701P00220000 | 2022-06-22 9:50AM EDT | 220.00 | 0.20 | 0.00 | 0.15 | 0.00 | - | 6 | 58 | 107.42% |
| ACN220701P00225000 | 2022-06-16 2:29PM EDT | 225.00 | 0.95 | 0.00 | 0.15 | 0.00 | - | - | 3 | 100.39% |
| ACN220701P00230000 | 2022-06-16 1:08PM EDT | 230.00 | 1.10 | 0.00 | 0.50 | 0.00 | - | 6 | 27 | 109.86% |
| ACN220701P00235000 | 2022-06-17 1:05PM EDT | 235.00 | 1.00 | 0.00 | 0.10 | 0.00 | - | 4 | 5 | 82.42% |
| ACN220701P00240000 | 2022-06-23 9:41AM EDT | 240.00 | 0.36 | 0.00 | 0.25 | 0.00 | - | 10 | 36 | 85.25% |
| ACN220701P00245000 | 2022-06-23 10:33AM EDT | 245.00 | 0.29 | 0.00 | 0.15 | 0.00 | - | 4 | 29 | 73.05% |
| ACN220701P00250000 | 2022-06-24 9:57AM EDT | 250.00 | 0.16 | 0.00 | 0.25 | -0.24 | -60.00% | 3 | 53 | 71.29% |
| ACN220701P00255000 | 2022-06-24 3:52PM EDT | 255.00 | 0.15 | 0.05 | 0.15 | -0.30 | -66.67% | 27 | 46 | 62.50% |
| ACN220701P00257500 | 2022-06-24 3:50PM EDT | 257.50 | 0.10 | 0.10 | 0.30 | +0.10 | - | 2 | 3 | 65.63% |
| ACN220701P00260000 | 2022-06-24 3:58PM EDT | 260.00 | 0.20 | 0.05 | 0.35 | -0.81 | -80.20% | 5 | 52 | 62.01% |
| ACN220701P00262500 | 2022-06-24 10:24AM EDT | 262.50 | 0.32 | 0.05 | 0.50 | -0.52 | -61.90% | 3 | 5 | 61.72% |
| ACN220701P00265000 | 2022-06-24 12:11PM EDT | 265.00 | 0.30 | 0.10 | 0.45 | -0.85 | -73.91% | 1 | 70 | 58.01% |
| ACN220701P00267500 | 2022-06-24 10:41AM EDT | 267.50 | 0.62 | 0.15 | 0.55 | +0.62 | - | 1 | 0 | 56.84% |
| ACN220701P00270000 | 2022-06-24 12:29PM EDT | 270.00 | 0.49 | 0.20 | 0.55 | -0.90 | -64.75% | 30 | 171 | 53.71% |
| ACN220701P00272500 | 2022-06-24 11:38AM EDT | 272.50 | 0.85 | 0.30 | 0.80 | -1.12 | -56.85% | 12 | 36 | 54.15% |
| ACN220701P00275000 | 2022-06-24 3:37PM EDT | 275.00 | 0.57 | 0.35 | 0.70 | -1.55 | -73.11% | 5 | 30 | 53.03% |
| ACN220701P00277500 | 2022-06-22 3:59PM EDT | 277.50 | 4.71 | 0.50 | 0.75 | 0.00 | - | 1 | 7 | 49.59% |
| ACN220701P00280000 | 2022-06-24 1:05PM EDT | 280.00 | 1.15 | 0.65 | 0.90 | -2.60 | -69.33% | 36 | 38 | 47.56% |
| ACN220701P00282500 | 2022-06-24 11:07AM EDT | 282.50 | 2.37 | 0.85 | 1.05 | -2.43 | -50.63% | 11 | 6 | 45.02% |
| ACN220701P00285000 | 2022-06-24 3:08PM EDT | 285.00 | 1.45 | 1.00 | 1.30 | -4.00 | -73.39% | 21 | 17 | 43.26% |
| ACN220701P00287500 | 2022-06-24 3:50PM EDT | 287.50 | 1.50 | 1.40 | 1.60 | +1.50 | - | 25 | 26 | 41.33% |
| ACN220701P00290000 | 2022-06-24 3:48PM EDT | 290.00 | 1.95 | 1.70 | 2.00 | -9.76 | -83.35% | 10 | 15 | 39.62% |
| ACN220701P00292500 | 2022-06-24 3:59PM EDT | 292.50 | 2.45 | 2.25 | 2.55 | +2.45 | - | 56 | 1 | 38.29% |
| ACN220701P00295000 | 2022-06-24 3:59PM EDT | 295.00 | 3.10 | 2.75 | 3.30 | -9.00 | -74.38% | 36 | 14 | 37.44% |
| ACN220701P00297500 | 2022-06-24 3:50PM EDT | 297.50 | 4.10 | 3.80 | 4.20 | -10.00 | -70.92% | 7 | 8 | 36.46% |
| ACN220701P00300000 | 2022-06-24 3:22PM EDT | 300.00 | 6.00 | 4.60 | 5.20 | -10.04 | -62.59% | 12 | 9 | 34.86% |
| ACN220701P00305000 | 2022-06-24 11:59AM EDT | 305.00 | 13.08 | 7.30 | 8.30 | -5.27 | -28.72% | 2 | 4 | 35.35% |
| ACN220701P00310000 | 2022-06-24 12:14PM EDT | 310.00 | 15.65 | 11.10 | 12.30 | +15.65 | - | 7 | 7 | 37.96% |
| ACN220701P00320000 | 2022-06-23 10:18AM EDT | 320.00 | 39.74 | 19.80 | 21.80 | 0.00 | - | 7 | 10 | 50.27% |
| ACN220701P00330000 | 2022-06-10 12:05PM EDT | 330.00 | 42.46 | 29.90 | 31.90 | 0.00 | - | 1 | 21 | 67.07% |
| ACN220701P00360000 | 2022-06-10 12:05PM EDT | 360.00 | 72.13 | 59.00 | 62.50 | 0.00 | - | 1 | 0 | 70.51% |
© 2022 Yahoo. All rights reserved.
