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 | 2023-02-02 10:06AM EST | 265.00 | 25.60 | 22.80 | 26.00 | 0.00 | - | 1 | 3 | 60.55% |
| ACN230210C00267500 | 2023-02-01 11:53AM EST | 267.50 | 12.60 | 20.80 | 23.50 | 0.00 | - | 3 | 5 | 56.06% |
| ACN230210C00270000 | 2023-01-26 9:34AM EST | 270.00 | 9.90 | 18.40 | 21.30 | 0.00 | - | 1 | 3 | 54.54% |
| ACN230210C00272500 | 2023-01-30 3:57PM EST | 272.50 | 6.70 | 15.90 | 19.20 | 0.00 | - | 1 | 2 | 53.47% |
| ACN230210C00275000 | 2023-02-02 10:25AM EST | 275.00 | 14.10 | 13.80 | 15.80 | -1.80 | -11.32% | 1 | 22 | 40.38% |
| ACN230210C00277500 | 2023-02-01 3:42PM EST | 277.50 | 9.50 | 12.30 | 13.20 | 0.00 | - | 10 | 20 | 34.82% |
| ACN230210C00280000 | 2023-02-02 1:06PM EST | 280.00 | 15.60 | 10.10 | 10.80 | 0.00 | - | 7 | 84 | 30.91% |
| ACN230210C00282500 | 2023-02-02 2:34PM EST | 282.50 | 12.00 | 8.10 | 8.70 | 0.00 | - | 4 | 23 | 28.98% |
| ACN230210C00285000 | 2023-02-03 10:57AM EST | 285.00 | 6.25 | 6.30 | 6.80 | -3.35 | -34.90% | 20 | 276 | 27.55% |
| ACN230210C00287500 | 2023-02-03 3:54PM EST | 287.50 | 4.90 | 4.80 | 5.20 | -2.80 | -36.36% | 61 | 93 | 26.89% |
| ACN230210C00290000 | 2023-02-03 3:17PM EST | 290.00 | 3.70 | 3.50 | 3.80 | -3.60 | -49.32% | 29 | 122 | 26.11% |
| ACN230210C00295000 | 2023-02-03 2:21PM EST | 295.00 | 1.60 | 1.65 | 1.80 | -1.90 | -54.29% | 30 | 80 | 25.10% |
| ACN230210C00300000 | 2023-02-03 1:58PM EST | 300.00 | 0.70 | 0.60 | 0.80 | -1.15 | -62.16% | 25 | 49 | 25.42% |
| ACN230210C00305000 | 2023-02-03 12:58PM EST | 305.00 | 0.25 | 0.25 | 0.35 | -0.95 | -79.17% | 12 | 5 | 26.32% |
| ACN230210C00310000 | 2023-02-03 10:00AM EST | 310.00 | 0.20 | 0.00 | 0.20 | -0.30 | -60.00% | 10 | 21 | 28.86% |
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 | 114.06% |
| ACN230210P00220000 | 2023-01-25 10:17AM EST | 220.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | - | 1 | 78.13% |
| ACN230210P00225000 | 2023-01-27 11:29AM EST | 225.00 | 0.05 | 0.00 | 0.35 | 0.00 | - | 1 | 1 | 84.86% |
| ACN230210P00230000 | 2023-01-31 12:49PM EST | 230.00 | 0.05 | 0.00 | 0.35 | 0.00 | - | 5 | 6 | 78.32% |
| ACN230210P00235000 | 2023-01-25 3:50PM EST | 235.00 | 0.29 | 0.00 | 0.75 | 0.00 | - | 2 | 21 | 81.35% |
| ACN230210P00240000 | 2023-01-24 3:46PM EST | 240.00 | 0.42 | 0.00 | 0.75 | 0.00 | - | 1 | 2 | 74.32% |
| ACN230210P00245000 | 2023-01-10 11:49AM EST | 245.00 | 1.72 | 0.00 | 0.75 | 0.00 | - | 3 | 6 | 67.38% |
| ACN230210P00250000 | 2023-01-31 9:39AM EST | 250.00 | 0.43 | 0.00 | 0.50 | 0.00 | - | 18 | 22 | 56.25% |
| ACN230210P00255000 | 2023-01-20 11:28AM EST | 255.00 | 1.30 | 0.00 | 0.30 | 0.00 | - | 1 | 5 | 51.47% |
| ACN230210P00257500 | 2023-02-02 10:36AM EST | 257.50 | 0.31 | 0.05 | 0.25 | 0.00 | - | 1 | 1 | 46.58% |
| ACN230210P00260000 | 2023-02-02 12:21PM EST | 260.00 | 0.10 | 0.05 | 0.75 | 0.00 | - | 4 | 23 | 54.69% |
| ACN230210P00262500 | 2023-01-31 1:51PM EST | 262.50 | 1.25 | 0.05 | 0.55 | 0.00 | - | 2 | 13 | 47.22% |
| ACN230210P00265000 | 2023-02-02 11:56AM EST | 265.00 | 0.29 | 0.10 | 0.70 | 0.00 | - | 2 | 104 | 46.24% |
| ACN230210P00267500 | 2023-02-03 3:23PM EST | 267.50 | 0.25 | 0.20 | 0.30 | -0.42 | -62.69% | 12 | 74 | 34.86% |
| ACN230210P00270000 | 2023-02-03 12:13PM EST | 270.00 | 0.36 | 0.25 | 0.40 | +0.01 | +2.86% | 9 | 27 | 33.59% |
| ACN230210P00272500 | 2023-02-02 11:56AM EST | 272.50 | 0.43 | 0.30 | 0.45 | 0.00 | - | 13 | 45 | 30.91% |
| ACN230210P00275000 | 2023-02-03 3:20PM EST | 275.00 | 0.45 | 0.45 | 0.60 | -0.10 | -18.18% | 16 | 49 | 29.47% |
| ACN230210P00277500 | 2023-02-03 1:27PM EST | 277.50 | 1.04 | 0.60 | 0.80 | +0.39 | +60.00% | 6 | 14 | 27.95% |
| ACN230210P00280000 | 2023-02-03 1:57PM EST | 280.00 | 1.35 | 0.90 | 1.10 | +0.55 | +68.75% | 32 | 41 | 26.66% |
| ACN230210P00285000 | 2023-02-03 3:54PM EST | 285.00 | 2.20 | 2.05 | 2.30 | +0.76 | +52.78% | 39 | 14 | 25.64% |
| ACN230210P00290000 | 2023-02-03 3:17PM EST | 290.00 | 4.25 | 4.10 | 4.40 | +0.85 | +25.00% | 23 | 35 | 24.99% |
© 2023 Yahoo. All rights reserved.
