ACN - Accenture plc
NYSE - NYSE Delayed price. Currency in USD
In the money
Callsfor9 June 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ACN230609C00190000 | 2023-06-02 1:25PM EDT | 190.00 | 121.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ACN230609C00240000 | 2023-05-10 11:57AM EDT | 240.00 | 30.30 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| ACN230609C00260000 | 2023-05-15 10:02AM EDT | 260.00 | 18.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| ACN230609C00265000 | 2023-06-02 1:53PM EDT | 265.00 | 47.35 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| ACN230609C00270000 | 2023-05-26 12:31PM EDT | 270.00 | 34.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ACN230609C00272500 | 2023-05-26 11:11AM EDT | 272.50 | 35.03 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ACN230609C00275000 | 2023-05-31 10:28AM EDT | 275.00 | 32.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ACN230609C00277500 | 2023-05-31 10:28AM EDT | 277.50 | 29.49 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| ACN230609C00280000 | 2023-06-02 1:20PM EDT | 280.00 | 31.23 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| ACN230609C00282500 | 2023-06-02 3:06PM EDT | 282.50 | 29.80 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| ACN230609C00285000 | 2023-06-02 3:59PM EDT | 285.00 | 27.18 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| ACN230609C00287500 | 2023-05-30 12:22PM EDT | 287.50 | 27.92 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ACN230609C00290000 | 2023-05-31 10:17AM EDT | 290.00 | 19.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ACN230609C00292500 | 2023-06-02 3:00PM EDT | 292.50 | 19.81 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| ACN230609C00295000 | 2023-06-01 1:58PM EDT | 295.00 | 11.88 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ACN230609C00297500 | 2023-06-02 3:00PM EDT | 297.50 | 14.92 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 0.00% |
| ACN230609C00300000 | 2023-06-02 11:19AM EDT | 300.00 | 10.83 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ACN230609C00302500 | 2023-06-01 1:24PM EDT | 302.50 | 5.80 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| ACN230609C00305000 | 2023-06-02 2:16PM EDT | 305.00 | 7.62 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 0.00% |
| ACN230609C00307500 | 2023-06-02 2:08PM EDT | 307.50 | 5.95 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| ACN230609C00310000 | 2023-06-02 3:59PM EDT | 310.00 | 4.75 | 0.00 | 0.00 | 0.00 | - | 110 | 0 | 0.00% |
| ACN230609C00312500 | 2023-06-02 12:04PM EDT | 312.50 | 3.00 | 0.00 | 0.00 | 0.00 | - | 27 | 0 | 0.78% |
| ACN230609C00315000 | 2023-06-02 3:59PM EDT | 315.00 | 2.33 | 0.00 | 0.00 | 0.00 | - | 110 | 0 | 3.13% |
| ACN230609C00317500 | 2023-06-02 11:19AM EDT | 317.50 | 1.40 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| ACN230609C00320000 | 2023-06-02 3:47PM EDT | 320.00 | 1.10 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 6.25% |
| ACN230609C00322500 | 2023-06-02 3:09PM EDT | 322.50 | 0.69 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 6.25% |
| ACN230609C00325000 | 2023-06-02 3:36PM EDT | 325.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 27 | 0 | 6.25% |
| ACN230609C00330000 | 2023-06-02 1:02PM EDT | 330.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| ACN230609C00335000 | 2023-06-02 3:52PM EDT | 335.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
| ACN230609C00340000 | 2023-05-30 3:01PM EDT | 340.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | - | 0 | 12.50% |
| ACN230609C00380000 | 2023-05-11 1:46PM EDT | 380.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
Putsfor9 June 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ACN230609P00195000 | 2023-05-08 12:28PM EDT | 195.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| ACN230609P00200000 | 2023-05-05 3:55PM EDT | 200.00 | 0.10 | 0.00 | 0.15 | 0.00 | - | 5 | 5 | 148.44% |
| ACN230609P00220000 | 2023-05-15 1:05PM EDT | 220.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| ACN230609P00225000 | 2023-05-22 2:46PM EDT | 225.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| ACN230609P00230000 | 2023-05-11 12:25PM EDT | 230.00 | 0.53 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| ACN230609P00235000 | 2023-05-30 10:38AM EDT | 235.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| ACN230609P00240000 | 2023-05-22 1:04PM EDT | 240.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 50.00% |
| ACN230609P00245000 | 2023-05-08 3:16PM EDT | 245.00 | 2.00 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| ACN230609P00250000 | 2023-06-02 3:07PM EDT | 250.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| ACN230609P00255000 | 2023-06-01 3:21PM EDT | 255.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| ACN230609P00257500 | 2023-06-01 2:56PM EDT | 257.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| ACN230609P00260000 | 2023-06-02 3:38PM EDT | 260.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 25.00% |
| ACN230609P00265000 | 2023-06-02 11:42AM EDT | 265.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| ACN230609P00270000 | 2023-05-26 3:39PM EDT | 270.00 | 0.37 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| ACN230609P00272500 | 2023-05-24 10:40AM EDT | 272.50 | 1.31 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| ACN230609P00275000 | 2023-06-02 2:52PM EDT | 275.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| ACN230609P00277500 | 2023-05-24 12:51PM EDT | 277.50 | 2.37 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| ACN230609P00280000 | 2023-06-01 1:55PM EDT | 280.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| ACN230609P00282500 | 2023-06-02 9:54AM EDT | 282.50 | 0.34 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 25.00% |
| ACN230609P00285000 | 2023-06-01 11:04AM EDT | 285.00 | 0.47 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| ACN230609P00287500 | 2023-06-01 10:35AM EDT | 287.50 | 0.55 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| ACN230609P00290000 | 2023-06-02 3:31PM EDT | 290.00 | 0.19 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| ACN230609P00292500 | 2023-06-02 9:59AM EDT | 292.50 | 0.42 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| ACN230609P00295000 | 2023-06-02 3:44PM EDT | 295.00 | 0.22 | 0.00 | 0.00 | 0.00 | - | 35 | 0 | 12.50% |
| ACN230609P00297500 | 2023-06-02 3:57PM EDT | 297.50 | 0.50 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 6.25% |
| ACN230609P00300000 | 2023-06-02 2:46PM EDT | 300.00 | 0.65 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 6.25% |
| ACN230609P00302500 | 2023-06-02 3:01PM EDT | 302.50 | 0.87 | 0.00 | 0.00 | 0.00 | - | 28 | 0 | 6.25% |
| ACN230609P00305000 | 2023-06-02 2:51PM EDT | 305.00 | 1.45 | 0.00 | 0.00 | 0.00 | - | 24 | 0 | 3.13% |
| ACN230609P00307500 | 2023-06-02 3:59PM EDT | 307.50 | 1.95 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 3.13% |
| ACN230609P00310000 | 2023-06-02 3:49PM EDT | 310.00 | 2.65 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.78% |
| ACN230609P00315000 | 2023-06-02 2:13PM EDT | 315.00 | 6.15 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| ACN230609P00320000 | 2023-06-02 9:32AM EDT | 320.00 | 11.37 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ACN230609P00330000 | 2023-05-30 1:07PM EDT | 330.00 | 16.00 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| ACN230609P00360000 | 2023-05-26 11:13AM EDT | 360.00 | 54.90 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| ACN230609P00400000 | 2023-05-31 1:17PM EDT | 400.00 | 91.90 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
© 2023 Yahoo. All rights reserved.