Accenture plc (ACN)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
Callsfor10 February 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ACN230210C00265000 | 2023-02-07 3:58PM EST | 265.00 | 23.45 | 18.60 | 20.90 | 0.00 | - | 1 | 3 | 87.21% |
| ACN230210C00267500 | 2023-02-01 11:53AM EST | 267.50 | 12.60 | 16.40 | 19.70 | 0.00 | - | 3 | 5 | 71.09% |
| ACN230210C00270000 | 2023-01-26 9:34AM EST | 270.00 | 9.90 | 14.20 | 16.10 | 0.00 | - | 1 | 3 | 52.93% |
| ACN230210C00272500 | 2023-02-08 10:00AM EST | 272.50 | 16.63 | 11.60 | 13.40 | +2.46 | +17.36% | 1 | 3 | 62.60% |
| ACN230210C00275000 | 2023-02-07 2:23PM EST | 275.00 | 11.32 | 9.70 | 10.70 | 0.00 | - | 2 | 22 | 50.37% |
| ACN230210C00277500 | 2023-02-08 1:37PM EST | 277.50 | 8.11 | 7.60 | 8.20 | -1.19 | -12.80% | 1 | 20 | 41.75% |
| ACN230210C00280000 | 2023-02-08 2:56PM EST | 280.00 | 5.70 | 5.40 | 6.00 | -2.50 | -30.49% | 5 | 84 | 37.06% |
| ACN230210C00282500 | 2023-02-08 3:21PM EST | 282.50 | 3.80 | 3.50 | 4.10 | -2.70 | -41.54% | 17 | 62 | 34.16% |
| ACN230210C00285000 | 2023-02-08 10:54AM EST | 285.00 | 3.70 | 2.25 | 2.55 | -0.30 | -7.50% | 50 | 282 | 32.01% |
| ACN230210C00287500 | 2023-02-08 3:33PM EST | 287.50 | 1.25 | 1.25 | 1.50 | -2.05 | -62.12% | 5 | 137 | 31.54% |
| ACN230210C00290000 | 2023-02-08 10:24AM EST | 290.00 | 1.80 | 0.55 | 0.80 | -0.27 | -13.04% | 3 | 164 | 31.18% |
| ACN230210C00292500 | 2023-02-08 12:11PM EST | 292.50 | 0.55 | 0.25 | 0.45 | -0.35 | -38.89% | 17 | 54 | 32.37% |
| ACN230210C00295000 | 2023-02-08 3:52PM EST | 295.00 | 0.20 | 0.10 | 0.25 | -0.10 | -33.33% | 41 | 108 | 33.64% |
| ACN230210C00297500 | 2023-02-08 12:11PM EST | 297.50 | 0.15 | 0.05 | 0.25 | -0.09 | -37.50% | 4 | 29 | 39.55% |
| ACN230210C00300000 | 2023-02-08 11:51AM EST | 300.00 | 0.05 | 0.00 | 0.10 | -0.15 | -75.00% | 3 | 60 | 37.89% |
| ACN230210C00305000 | 2023-02-07 3:45PM EST | 305.00 | 0.04 | 0.00 | 0.15 | 0.00 | - | 1 | 16 | 50.98% |
| ACN230210C00310000 | 2023-02-03 10:00AM EST | 310.00 | 0.20 | 0.00 | 0.15 | 0.00 | - | 10 | 31 | 54.49% |
Putsfor10 February 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ACN230210P00185000 | 2023-02-01 11:36AM EST | 185.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 27 | 33 | 206.25% |
| ACN230210P00220000 | 2023-01-25 10:17AM EST | 220.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | - | 1 | 139.06% |
| ACN230210P00225000 | 2023-01-27 11:29AM EST | 225.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 1 | 1 | 128.13% |
| ACN230210P00230000 | 2023-02-06 9:38AM EST | 230.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 2 | 8 | 117.19% |
| ACN230210P00235000 | 2023-02-06 9:39AM EST | 235.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 5 | 26 | 106.25% |
| ACN230210P00240000 | 2023-01-24 3:46PM EST | 240.00 | 0.42 | 0.00 | 0.10 | 0.00 | - | 1 | 2 | 96.09% |
| ACN230210P00245000 | 2023-02-06 3:58PM EST | 245.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 11 | 17 | 85.55% |
| ACN230210P00250000 | 2023-02-07 2:21PM EST | 250.00 | 0.15 | 0.00 | 0.10 | 0.00 | - | 1 | 22 | 75.39% |
| ACN230210P00255000 | 2023-02-07 3:58PM EST | 255.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 11 | 52 | 68.95% |
| ACN230210P00257500 | 2023-02-02 10:36AM EST | 257.50 | 0.31 | 0.00 | 0.15 | 0.00 | - | 1 | 1 | 63.67% |
| ACN230210P00260000 | 2023-02-08 12:55PM EST | 260.00 | 0.05 | 0.00 | 0.20 | -0.05 | -50.00% | 16 | 23 | 60.94% |
| ACN230210P00262500 | 2023-01-31 1:51PM EST | 262.50 | 1.25 | 0.00 | 0.20 | 0.00 | - | 2 | 13 | 55.37% |
| ACN230210P00265000 | 2023-02-06 9:39AM EST | 265.00 | 0.22 | 0.00 | 0.20 | 0.00 | - | 1 | 103 | 56.35% |
| ACN230210P00267500 | 2023-02-06 1:28PM EST | 267.50 | 0.20 | 0.05 | 0.20 | 0.00 | - | 3 | 88 | 50.29% |
| ACN230210P00270000 | 2023-02-06 2:36PM EST | 270.00 | 0.35 | 0.05 | 0.30 | 0.00 | - | 8 | 39 | 48.24% |
| ACN230210P00272500 | 2023-02-06 2:36PM EST | 272.50 | 0.46 | 0.10 | 0.30 | 0.00 | - | 3 | 47 | 41.65% |
| ACN230210P00275000 | 2023-02-08 9:30AM EST | 275.00 | 0.30 | 0.20 | 0.35 | +0.05 | +20.00% | 2 | 75 | 36.33% |
| ACN230210P00277500 | 2023-02-07 12:41PM EST | 277.50 | 0.55 | 0.35 | 0.55 | 0.00 | - | 73 | 73 | 33.64% |
| ACN230210P00280000 | 2023-02-08 3:16PM EST | 280.00 | 0.90 | 0.65 | 0.90 | +0.30 | +50.00% | 7 | 82 | 31.25% |
| ACN230210P00282500 | 2023-02-08 2:39PM EST | 282.50 | 1.60 | 1.25 | 1.50 | +0.45 | +39.13% | 5 | 95 | 29.22% |
| ACN230210P00285000 | 2023-02-08 3:18PM EST | 285.00 | 2.80 | 2.30 | 2.55 | +0.42 | +17.65% | 3 | 54 | 28.57% |
| ACN230210P00287500 | 2023-02-08 11:50AM EST | 287.50 | 3.70 | 3.70 | 4.10 | -0.10 | -2.63% | 5 | 27 | 29.08% |
| ACN230210P00290000 | 2023-02-08 3:56PM EST | 290.00 | 6.05 | 5.40 | 6.00 | +1.80 | +42.35% | 4 | 54 | 29.69% |
| ACN230210P00292500 | 2023-02-07 12:41PM EST | 292.50 | 7.10 | 7.50 | 8.30 | 0.00 | - | 4 | 46 | 33.67% |
| ACN230210P00295000 | 2023-02-03 2:30PM EST | 295.00 | 8.50 | 9.70 | 11.00 | 0.00 | - | 3 | 19 | 45.02% |
| ACN230210P00297500 | 2023-02-02 11:42AM EST | 297.50 | 6.50 | 10.90 | 14.80 | 0.00 | - | - | 4 | 75.64% |
© 2023 Yahoo. All rights reserved.
