Accenture plc (ACN)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor30 September 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ACN220930C00200000 | 2022-09-21 3:51PM EDT | 200.00 | 68.40 | 59.10 | 62.50 | +68.40 | - | - | 3 | 126.37% |
| ACN220930C00235000 | 2022-09-21 10:43AM EDT | 235.00 | 39.00 | 23.80 | 27.30 | +39.00 | - | - | 1 | 54.44% |
| ACN220930C00240000 | 2022-09-21 10:45AM EDT | 240.00 | 34.30 | 19.50 | 21.80 | +34.30 | - | - | 1 | 64.36% |
| ACN220930C00245000 | 2022-09-21 10:43AM EDT | 245.00 | 29.50 | 15.50 | 17.20 | +29.50 | - | - | 1 | 57.54% |
| ACN220930C00250000 | 2022-09-23 3:40PM EDT | 250.00 | 11.29 | 11.20 | 12.50 | +11.29 | - | 1 | 1 | 48.24% |
| ACN220930C00252500 | 2022-09-23 12:38PM EDT | 252.50 | 8.00 | 9.40 | 10.40 | +8.00 | - | 1 | 1 | 45.20% |
| ACN220930C00255000 | 2022-09-23 10:29AM EDT | 255.00 | 7.00 | 7.50 | 8.50 | +7.00 | - | 2 | 1 | 43.02% |
| ACN220930C00257500 | 2022-09-23 2:28PM EDT | 257.50 | 5.11 | 6.00 | 6.80 | +5.11 | - | 27 | 1 | 41.33% |
| ACN220930C00260000 | 2022-09-23 3:30PM EDT | 260.00 | 4.61 | 4.90 | 5.30 | +4.61 | - | 67 | 11 | 39.93% |
| ACN220930C00262500 | 2022-09-23 2:08PM EDT | 262.50 | 3.30 | 3.40 | 4.20 | +3.30 | - | 24 | 14 | 40.16% |
| ACN220930C00265000 | 2022-09-23 3:55PM EDT | 265.00 | 2.57 | 2.65 | 3.40 | +2.57 | - | 81 | 25 | 41.36% |
| ACN220930C00267500 | 2022-09-23 3:50PM EDT | 267.50 | 1.70 | 1.85 | 2.30 | +1.70 | - | 27 | 24 | 38.71% |
| ACN220930C00270000 | 2022-09-23 3:49PM EDT | 270.00 | 1.15 | 1.25 | 1.50 | +1.15 | - | 81 | 61 | 36.82% |
| ACN220930C00272500 | 2022-09-23 2:14PM EDT | 272.50 | 0.65 | 0.85 | 1.05 | -1.05 | -61.76% | 10 | 51 | 36.77% |
| ACN220930C00275000 | 2022-09-23 1:43PM EDT | 275.00 | 0.59 | 0.45 | 1.50 | -0.58 | -49.57% | 10 | 28 | 46.73% |
| ACN220930C00277500 | 2022-09-23 3:16PM EDT | 277.50 | 0.30 | 0.30 | 0.50 | -0.55 | -64.71% | 27 | 422 | 37.11% |
| ACN220930C00280000 | 2022-09-23 3:59PM EDT | 280.00 | 0.21 | 0.20 | 0.30 | -0.34 | -61.82% | 93 | 84 | 36.43% |
| ACN220930C00282500 | 2022-09-22 10:08AM EDT | 282.50 | 0.68 | 0.05 | 0.30 | 0.00 | - | 4 | 22 | 39.80% |
| ACN220930C00285000 | 2022-09-23 3:57PM EDT | 285.00 | 0.19 | 0.05 | 0.25 | -0.15 | -44.12% | 10 | 53 | 41.55% |
| ACN220930C00287500 | 2022-09-22 1:10PM EDT | 287.50 | 0.25 | 0.05 | 0.20 | 0.00 | - | 6 | 23 | 42.92% |
| ACN220930C00290000 | 2022-09-23 2:30PM EDT | 290.00 | 0.09 | 0.05 | 0.70 | -0.11 | -55.00% | 2 | 40 | 51.66% |
| ACN220930C00292500 | 2022-09-22 1:09PM EDT | 292.50 | 0.15 | 0.05 | 0.75 | 0.00 | - | 270 | 199 | 55.52% |
| ACN220930C00295000 | 2022-09-22 12:50PM EDT | 295.00 | 0.10 | 0.00 | 0.45 | 0.00 | - | 9 | 132 | 52.73% |
| ACN220930C00297500 | 2022-09-21 2:33PM EDT | 297.50 | 0.52 | 0.00 | 0.20 | 0.00 | - | 3 | 6 | 54.59% |
| ACN220930C00300000 | 2022-09-22 3:59PM EDT | 300.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 48 | 221 | 47.07% |
| ACN220930C00302500 | 2022-09-22 12:30PM EDT | 302.50 | 0.14 | 0.00 | 0.45 | 0.00 | - | 1 | 6 | 61.23% |
| ACN220930C00305000 | 2022-09-22 11:24AM EDT | 305.00 | 0.06 | 0.00 | 0.20 | 0.00 | - | 3 | 68 | 56.64% |
| ACN220930C00310000 | 2022-09-22 3:00PM EDT | 310.00 | 0.10 | 0.00 | 0.15 | 0.00 | - | 1 | 252 | 59.18% |
| ACN220930C00312500 | 2022-09-22 2:52PM EDT | 312.50 | 0.05 | 0.00 | 0.15 | 0.00 | - | 206 | 197 | 61.52% |
| ACN220930C00315000 | 2022-09-19 1:08PM EDT | 315.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 1 | 14 | 63.87% |
| ACN220930C00320000 | 2022-09-21 10:31AM EDT | 320.00 | 0.27 | 0.00 | 0.15 | 0.00 | - | 1 | 59 | 68.36% |
| ACN220930C00325000 | 2022-09-12 11:40AM EDT | 325.00 | 0.80 | 0.00 | 0.55 | 0.00 | - | 2 | 108 | 87.01% |
| ACN220930C00330000 | 2022-08-31 9:30AM EDT | 330.00 | 1.10 | 0.00 | 0.75 | 0.00 | - | 4 | 43 | 96.58% |
| ACN220930C00335000 | 2022-09-08 3:21PM EDT | 335.00 | 0.51 | 0.00 | 0.75 | 0.00 | - | 2 | 10 | 101.56% |
| ACN220930C00340000 | 2022-09-06 10:58AM EDT | 340.00 | 1.16 | 0.00 | 0.75 | 0.00 | - | 1 | 4 | 106.35% |
| ACN220930C00345000 | 2022-09-07 2:30PM EDT | 345.00 | 0.20 | 0.00 | 0.75 | 0.00 | - | 1 | 1 | 111.13% |
| ACN220930C00350000 | 2022-09-13 3:50PM EDT | 350.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 1 | 6 | 115.72% |
| ACN220930C00355000 | 2022-08-17 10:40AM EDT | 355.00 | 1.22 | 0.00 | 1.25 | 0.00 | - | 1 | 1 | 130.76% |
| ACN220930C00360000 | 2022-09-13 3:48PM EDT | 360.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 1 | 1 | 124.61% |
| ACN220930C00370000 | 2022-08-19 10:11AM EDT | 370.00 | 0.30 | 0.00 | 1.35 | 0.00 | - | 90 | 1 | 146.39% |
| ACN220930C00400000 | 2022-09-12 12:31PM EDT | 400.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | - | 4 | 123.44% |
| ACN220930C00410000 | 2022-09-23 12:21PM EDT | 410.00 | 0.01 | 0.00 | 0.05 | -0.09 | -90.00% | 139 | 554 | 121.09% |
Putsfor30 September 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ACN220930P00175000 | 2022-09-08 2:53PM EDT | 175.00 | 0.10 | 0.00 | 0.50 | 0.00 | - | 5 | 17 | 146.29% |
| ACN220930P00200000 | 2022-09-21 2:30PM EDT | 200.00 | 0.10 | 0.00 | 0.75 | +0.10 | - | - | 1 | 109.08% |
| ACN220930P00205000 | 2022-09-23 3:51PM EDT | 205.00 | 0.05 | 0.00 | 0.05 | -0.08 | -61.54% | 25 | 11 | 69.53% |
| ACN220930P00210000 | 2022-09-21 2:35PM EDT | 210.00 | 0.29 | 0.00 | 0.40 | +0.29 | - | - | 12 | 82.52% |
| ACN220930P00215000 | 2022-09-20 2:20PM EDT | 215.00 | 0.18 | 0.00 | 0.75 | +0.18 | - | - | 3 | 83.11% |
| ACN220930P00220000 | 2022-09-23 9:55AM EDT | 220.00 | 0.18 | 0.00 | 0.20 | +0.18 | - | 10 | 0 | 60.16% |
| ACN220930P00225000 | 2022-09-21 2:43PM EDT | 225.00 | 0.24 | 0.05 | 0.45 | +0.24 | - | - | 2 | 61.47% |
| ACN220930P00230000 | 2022-09-21 2:35PM EDT | 230.00 | 0.49 | 0.05 | 0.20 | 0.00 | - | 4 | 6 | 51.47% |
| ACN220930P00235000 | 2022-09-23 3:50PM EDT | 235.00 | 0.27 | 0.15 | 0.30 | +0.06 | +28.57% | 8 | 19 | 47.36% |
| ACN220930P00240000 | 2022-09-23 3:50PM EDT | 240.00 | 0.60 | 0.35 | 0.50 | +0.30 | +100.00% | 38 | 27 | 44.07% |
| ACN220930P00245000 | 2022-09-23 10:32AM EDT | 245.00 | 1.20 | 0.60 | 0.95 | +0.60 | +100.00% | 7 | 41 | 42.31% |
| ACN220930P00250000 | 2022-09-23 3:43PM EDT | 250.00 | 1.90 | 1.40 | 2.15 | +0.95 | +100.00% | 7 | 26 | 44.73% |
| ACN220930P00252500 | 2022-09-23 1:23PM EDT | 252.50 | 2.75 | 1.90 | 2.35 | +2.75 | - | 3 | 11 | 40.19% |
| ACN220930P00255000 | 2022-09-23 3:01PM EDT | 255.00 | 4.35 | 2.70 | 3.20 | +2.55 | +141.67% | 67 | 89 | 40.43% |
| ACN220930P00257500 | 2022-09-23 3:30PM EDT | 257.50 | 4.50 | 3.50 | 4.10 | +4.50 | - | 23 | 69 | 39.65% |
| ACN220930P00260000 | 2022-09-23 12:27PM EDT | 260.00 | 6.40 | 4.50 | 5.30 | +2.80 | +77.78% | 9 | 53 | 39.78% |
| ACN220930P00262500 | 2022-09-23 3:56PM EDT | 262.50 | 6.60 | 5.80 | 6.30 | +6.60 | - | 20 | 25 | 36.96% |
| ACN220930P00265000 | 2022-09-23 2:31PM EDT | 265.00 | 9.60 | 7.30 | 8.10 | +4.16 | +76.47% | 4 | 48 | 38.81% |
| ACN220930P00267500 | 2022-09-23 3:04PM EDT | 267.50 | 11.50 | 9.00 | 9.90 | +4.50 | +64.29% | 7 | 42 | 39.40% |
| ACN220930P00270000 | 2022-09-23 3:08PM EDT | 270.00 | 13.26 | 10.70 | 11.70 | +3.76 | +39.58% | 9 | 81 | 38.62% |
| ACN220930P00272500 | 2022-09-23 11:34AM EDT | 272.50 | 13.77 | 12.60 | 14.00 | +13.77 | - | 6 | 16 | 41.68% |
| ACN220930P00275000 | 2022-09-23 2:51PM EDT | 275.00 | 18.51 | 14.90 | 16.40 | +8.76 | +89.85% | 1 | 125 | 45.34% |
| ACN220930P00277500 | 2022-09-22 12:03PM EDT | 277.50 | 13.87 | 17.10 | 19.00 | +13.87 | - | - | 8 | 51.12% |
| ACN220930P00280000 | 2022-09-21 2:42PM EDT | 280.00 | 12.50 | 19.30 | 21.50 | 0.00 | - | 1 | 40 | 55.59% |
| ACN220930P00282500 | 2022-09-22 9:31AM EDT | 282.50 | 18.00 | 21.80 | 24.10 | +18.00 | - | - | 10 | 61.18% |
| ACN220930P00285000 | 2022-09-21 3:51PM EDT | 285.00 | 19.90 | 24.30 | 26.60 | 0.00 | - | 1 | 139 | 65.43% |
| ACN220930P00287500 | 2022-09-13 10:13AM EDT | 287.50 | 8.40 | 26.70 | 29.00 | 0.00 | - | 9 | 9 | 68.19% |
| ACN220930P00290000 | 2022-09-21 3:15PM EDT | 290.00 | 20.13 | 29.20 | 31.30 | 0.00 | - | 9 | 82 | 69.21% |
| ACN220930P00292500 | 2022-09-16 1:30PM EDT | 292.50 | 22.05 | 30.60 | 34.80 | 0.00 | - | - | 1 | 86.82% |
| ACN220930P00295000 | 2022-09-13 2:05PM EDT | 295.00 | 13.68 | 34.10 | 36.70 | 0.00 | - | 3 | 50 | 58.11% |
| ACN220930P00300000 | 2022-09-13 12:04PM EDT | 300.00 | 17.05 | 39.20 | 41.60 | 0.00 | - | 1 | 27 | 64.16% |
| ACN220930P00302500 | 2022-09-19 10:26AM EDT | 302.50 | 29.48 | 41.50 | 44.80 | +29.48 | - | - | 5 | 74.17% |
| ACN220930P00305000 | 2022-09-06 10:58AM EDT | 305.00 | 22.35 | 44.20 | 46.90 | 0.00 | - | 1 | 17 | 74.61% |
| ACN220930P00310000 | 2022-09-08 3:21PM EDT | 310.00 | 24.13 | 49.20 | 51.80 | 0.00 | - | 3 | 15 | 79.00% |
| ACN220930P00315000 | 2022-08-22 3:52PM EDT | 315.00 | 13.90 | 47.00 | 51.90 | 0.00 | - | 2 | 3 | 0.00% |
| ACN220930P00320000 | 2022-08-22 9:30AM EDT | 320.00 | 16.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ACN220930P00325000 | 2022-08-16 2:35PM EDT | 325.00 | 13.00 | 49.30 | 53.00 | 0.00 | - | 2 | 2 | 0.00% |
| ACN220930P00330000 | 2022-08-12 3:36PM EDT | 330.00 | 16.40 | 37.40 | 42.00 | 0.00 | - | - | 1 | 0.00% |
| ACN220930P00335000 | 2022-08-22 9:30AM EDT | 335.00 | 26.40 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
© 2022 Yahoo. All rights reserved.
