Accenture plc (ACN)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 10:57AM EDT. Market open.
Callsfor18 November 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ACN221118C00230000 | 2022-07-11 12:22PM EDT | 230.00 | 52.66 | 86.40 | 88.70 | 0.00 | - | - | 31 | 204.74% |
| ACN221118C00260000 | 2022-08-10 9:43AM EDT | 260.00 | 60.96 | 59.30 | 60.30 | +28.47 | +87.63% | 1 | 67 | 159.62% |
| ACN221118C00265000 | 2022-07-14 2:25PM EDT | 265.00 | 23.50 | 54.60 | 55.60 | 0.00 | - | - | 3 | 152.01% |
| ACN221118C00270000 | 2022-07-27 2:44PM EDT | 270.00 | 36.72 | 50.40 | 51.00 | 0.00 | - | - | 21 | 145.18% |
| ACN221118C00275000 | 2022-08-02 12:43PM EDT | 275.00 | 40.00 | 46.20 | 46.90 | 0.00 | - | 1 | 97 | 138.94% |
| ACN221118C00280000 | 2022-07-27 3:17PM EDT | 280.00 | 30.80 | 42.10 | 42.90 | 0.00 | - | - | 101 | 132.87% |
| ACN221118C00285000 | 2022-08-11 10:04AM EDT | 285.00 | 41.75 | 38.00 | 38.70 | +5.65 | +15.65% | 1 | 141 | 126.42% |
| ACN221118C00290000 | 2022-08-04 10:22AM EDT | 290.00 | 31.30 | 34.30 | 35.00 | 0.00 | - | 1 | 133 | 120.97% |
| ACN221118C00295000 | 2022-08-03 3:08PM EDT | 295.00 | 27.90 | 30.80 | 31.30 | 0.00 | - | 1 | 168 | 115.60% |
| ACN221118C00300000 | 2022-08-05 3:05PM EDT | 300.00 | 23.73 | 27.20 | 27.80 | 0.00 | - | 1 | 250 | 110.12% |
| ACN221118C00305000 | 2022-08-10 3:20PM EDT | 305.00 | 24.37 | 23.90 | 24.40 | +2.27 | +10.27% | 1 | 683 | 104.90% |
| ACN221118C00310000 | 2022-08-10 2:27PM EDT | 310.00 | 21.31 | 20.80 | 21.40 | +2.11 | +10.99% | 5 | 178 | 100.16% |
| ACN221118C00315000 | 2022-08-11 11:52AM EDT | 315.00 | 18.60 | 17.90 | 18.50 | +2.00 | +12.05% | 2 | 146 | 95.48% |
| ACN221118C00320000 | 2022-08-11 1:51PM EDT | 320.00 | 16.40 | 15.30 | 15.60 | +2.30 | +16.31% | 52 | 135 | 90.80% |
| ACN221118C00325000 | 2022-08-11 1:06PM EDT | 325.00 | 13.80 | 13.00 | 13.30 | +1.70 | +14.05% | 9 | 156 | 86.99% |
| ACN221118C00330000 | 2022-08-11 1:03PM EDT | 330.00 | 11.50 | 10.70 | 11.10 | +1.30 | +12.75% | 36 | 144 | 82.83% |
| ACN221118C00335000 | 2022-08-11 12:31PM EDT | 335.00 | 9.29 | 8.90 | 9.20 | +1.89 | +25.54% | 38 | 109 | 79.41% |
| ACN221118C00340000 | 2022-08-10 3:38PM EDT | 340.00 | 7.70 | 7.20 | 7.90 | +0.70 | +10.00% | 9 | 611 | 76.66% |
| ACN221118C00345000 | 2022-08-11 1:18PM EDT | 345.00 | 5.93 | 5.70 | 6.40 | +0.93 | +18.60% | 42 | 163 | 73.35% |
| ACN221118C00350000 | 2022-08-11 1:19PM EDT | 350.00 | 4.70 | 4.60 | 5.10 | +0.20 | +4.44% | 37 | 358 | 70.58% |
| ACN221118C00355000 | 2022-08-09 11:21AM EDT | 355.00 | 3.60 | 3.60 | 4.10 | 0.00 | - | 12 | 83 | 68.07% |
| ACN221118C00360000 | 2022-08-10 2:23PM EDT | 360.00 | 3.01 | 2.60 | 3.20 | +0.16 | +5.61% | 2 | 44 | 65.08% |
| ACN221118C00365000 | 2022-08-05 2:08PM EDT | 365.00 | 1.85 | 2.20 | 2.45 | 0.00 | - | 1 | 24 | 63.50% |
| ACN221118C00370000 | 2022-08-10 1:49PM EDT | 370.00 | 1.81 | 1.70 | 1.90 | +0.56 | +44.80% | 1 | 215 | 61.68% |
| ACN221118C00375000 | 2022-08-11 9:41AM EDT | 375.00 | 1.60 | 1.25 | 1.75 | +0.55 | +52.38% | 5 | 36 | 61.04% |
| ACN221118C00380000 | 2022-08-11 10:21AM EDT | 380.00 | 1.30 | 1.00 | 1.50 | +0.53 | +68.83% | 1 | 38 | 60.45% |
| ACN221118C00400000 | 2022-07-19 3:05PM EDT | 400.00 | 0.19 | 0.35 | 0.70 | 0.00 | - | - | 21 | 57.47% |
| ACN221118C00435000 | 2022-07-05 9:51AM EDT | 435.00 | 0.20 | 0.00 | 2.30 | 0.00 | - | - | 0 | 75.16% |
Putsfor18 November 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ACN221118P00135000 | 2022-08-10 1:48PM EDT | 135.00 | 0.14 | 0.05 | 0.75 | -0.26 | -65.00% | - | 21 | 83.55% |
| ACN221118P00140000 | 2022-07-25 3:18PM EDT | 140.00 | 0.35 | 0.05 | 0.75 | 0.00 | - | - | 10 | 79.30% |
| ACN221118P00170000 | 2022-07-05 3:28PM EDT | 170.00 | 1.45 | 0.25 | 0.90 | 0.00 | - | - | 4 | 60.06% |
| ACN221118P00180000 | 2022-07-25 3:34PM EDT | 180.00 | 0.75 | 0.15 | 0.65 | 0.00 | - | - | 8 | 54.10% |
| ACN221118P00190000 | 2022-07-07 10:50AM EDT | 190.00 | 2.10 | 0.55 | 1.05 | 0.00 | - | - | 65 | 51.93% |
| ACN221118P00195000 | 2022-07-07 10:29AM EDT | 195.00 | 2.45 | 0.65 | 1.15 | 0.00 | - | - | 27 | 49.29% |
| ACN221118P00200000 | 2022-08-01 9:53AM EDT | 200.00 | 1.10 | 0.30 | 0.90 | 0.00 | - | - | 24 | 43.26% |
| ACN221118P00210000 | 2022-08-03 1:25PM EDT | 210.00 | 1.25 | 0.45 | 0.95 | 0.00 | - | 4 | 19 | 36.89% |
| ACN221118P00215000 | 2022-07-25 10:14AM EDT | 215.00 | 2.45 | 0.55 | 1.20 | 0.00 | - | - | 12 | 35.46% |
| ACN221118P00220000 | 2022-08-09 2:05PM EDT | 220.00 | 1.40 | 0.65 | 1.30 | 0.00 | - | 2 | 39 | 32.65% |
| ACN221118P00225000 | 2022-08-09 12:11PM EDT | 225.00 | 1.53 | 0.80 | 1.45 | 0.00 | - | 1 | 40 | 30.04% |
| ACN221118P00230000 | 2022-07-22 9:45AM EDT | 230.00 | 3.70 | 0.95 | 1.60 | 0.00 | - | - | 109 | 27.25% |
| ACN221118P00235000 | 2022-07-27 9:30AM EDT | 235.00 | 4.81 | 1.55 | 1.85 | 0.00 | - | - | 131 | 24.74% |
| ACN221118P00240000 | 2022-08-05 3:05PM EDT | 240.00 | 2.70 | 1.80 | 1.95 | 0.00 | - | - | 62 | 21.32% |
| ACN221118P00245000 | 2022-07-29 10:30AM EDT | 245.00 | 3.30 | 2.15 | 2.30 | 0.00 | - | - | 51 | 18.60% |
| ACN221118P00250000 | 2022-08-11 2:34PM EDT | 250.00 | 2.56 | 2.50 | 2.65 | -0.74 | -22.42% | 3 | 92 | 15.36% |
| ACN221118P00255000 | 2022-08-05 11:54AM EDT | 255.00 | 4.40 | 2.90 | 3.10 | 0.00 | - | - | 57 | 11.69% |
| ACN221118P00260000 | 2022-08-08 2:25PM EDT | 260.00 | 4.31 | 3.40 | 3.60 | 0.00 | - | 2 | 270 | 6.54% |
| ACN221118P00265000 | 2022-08-11 11:06AM EDT | 265.00 | 3.70 | 4.00 | 4.20 | -1.70 | -31.48% | 1 | 112 | 0.00% |
| ACN221118P00270000 | 2022-08-11 1:50PM EDT | 270.00 | 4.50 | 4.60 | 4.90 | -1.80 | -28.57% | 1 | 87 | 0.00% |
| ACN221118P00275000 | 2022-08-11 2:10PM EDT | 275.00 | 5.40 | 5.40 | 5.60 | -1.47 | -21.40% | 1 | 150 | 0.00% |
| ACN221118P00280000 | 2022-08-11 1:55PM EDT | 280.00 | 6.10 | 6.30 | 6.50 | -1.25 | -17.01% | 4 | 141 | 0.00% |
| ACN221118P00285000 | 2022-08-10 2:31PM EDT | 285.00 | 7.10 | 7.30 | 7.50 | -3.10 | -30.39% | 46 | 202 | 0.00% |
| ACN221118P00290000 | 2022-08-11 11:12AM EDT | 290.00 | 7.80 | 8.30 | 8.60 | -2.60 | -25.00% | 3 | 129 | 0.00% |
| ACN221118P00295000 | 2022-08-11 10:47AM EDT | 295.00 | 8.70 | 9.60 | 9.90 | -3.30 | -27.50% | 1 | 116 | 0.00% |
| ACN221118P00300000 | 2022-08-11 10:36AM EDT | 300.00 | 9.86 | 11.30 | 11.40 | -3.57 | -26.58% | 2 | 171 | 0.00% |
| ACN221118P00305000 | 2022-08-11 1:27PM EDT | 305.00 | 12.40 | 12.70 | 13.10 | -2.80 | -18.42% | 3 | 185 | 0.00% |
| ACN221118P00310000 | 2022-08-11 2:01PM EDT | 310.00 | 14.40 | 14.70 | 15.00 | -3.17 | -18.04% | 19 | 149 | 0.00% |
| ACN221118P00315000 | 2022-08-11 1:25PM EDT | 315.00 | 16.10 | 16.70 | 17.10 | -4.00 | -19.90% | 40 | 73 | 0.00% |
| ACN221118P00320000 | 2022-08-11 2:03PM EDT | 320.00 | 18.80 | 19.00 | 19.50 | -3.50 | -15.70% | 29 | 39 | 0.00% |
| ACN221118P00325000 | 2022-08-11 10:09AM EDT | 325.00 | 19.80 | 21.60 | 22.10 | +19.80 | - | 9 | 10 | 0.00% |
| ACN221118P00330000 | 2022-08-11 11:03AM EDT | 330.00 | 22.90 | 24.50 | 25.00 | +22.90 | - | 11 | 10 | 0.00% |
| ACN221118P00335000 | 2022-08-11 11:18AM EDT | 335.00 | 26.60 | 27.40 | 28.10 | -5.30 | -16.61% | 2 | 8 | 0.00% |
| ACN221118P00350000 | 2022-08-03 11:37AM EDT | 350.00 | 46.00 | 37.90 | 38.90 | 0.00 | - | 1 | 5 | 0.00% |
| ACN221118P00360000 | 2022-07-11 1:48PM EDT | 360.00 | 84.04 | 46.00 | 46.90 | 0.00 | - | - | 0 | 0.00% |
| ACN221118P00370000 | 2022-07-15 2:41PM EDT | 370.00 | 98.89 | 55.40 | 56.50 | 0.00 | - | - | 0 | 0.00% |
| ACN221118P00395000 | 2022-07-15 1:54PM EDT | 395.00 | 123.50 | 78.90 | 81.40 | 0.00 | - | - | 2 | 0.00% |
© 2022 Yahoo. All rights reserved.
