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 | - | - | 2 | 0.00% |
| ACN230609C00260000 | 2023-05-15 10:02AM EDT | 260.00 | 18.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| ACN230609C00265000 | 2023-06-07 11:15AM EDT | 265.00 | 43.70 | 0.00 | 0.00 | 0.00 | - | 2 | 10 | 0.00% |
| ACN230609C00270000 | 2023-05-26 12:31PM EDT | 270.00 | 34.25 | 0.00 | 0.00 | 0.00 | - | 1 | 14 | 0.00% |
| ACN230609C00272500 | 2023-06-08 11:21AM EDT | 272.50 | 34.90 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 0.00% |
| ACN230609C00275000 | 2023-06-08 11:39AM EDT | 275.00 | 32.59 | 0.00 | 0.00 | 0.00 | - | 1 | 10 | 0.00% |
| ACN230609C00277500 | 2023-06-07 1:08PM EDT | 277.50 | 31.27 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| ACN230609C00280000 | 2023-06-02 1:20PM EDT | 280.00 | 31.23 | 0.00 | 0.00 | 0.00 | - | 20 | 25 | 0.00% |
| ACN230609C00282500 | 2023-06-05 9:30AM EDT | 282.50 | 23.03 | 0.00 | 0.00 | 0.00 | - | 1 | 16 | 0.00% |
| ACN230609C00285000 | 2023-06-08 11:11AM EDT | 285.00 | 22.95 | 0.00 | 0.00 | 0.00 | - | 1 | 26 | 0.00% |
| ACN230609C00287500 | 2023-05-30 12:22PM EDT | 287.50 | 27.92 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| ACN230609C00290000 | 2023-06-06 10:01AM EDT | 290.00 | 17.61 | 0.00 | 0.00 | 0.00 | - | 1 | 27 | 0.00% |
| ACN230609C00292500 | 2023-06-08 11:05AM EDT | 292.50 | 15.53 | 0.00 | 0.00 | 0.00 | - | 20 | 25 | 0.00% |
| ACN230609C00295000 | 2023-06-06 10:18AM EDT | 295.00 | 13.51 | 0.00 | 0.00 | 0.00 | - | 12 | 12 | 0.00% |
| ACN230609C00297500 | 2023-06-07 10:00AM EDT | 297.50 | 14.50 | 0.00 | 0.00 | 0.00 | - | 1 | 18 | 0.00% |
| ACN230609C00300000 | 2023-06-08 10:19AM EDT | 300.00 | 8.93 | 0.00 | 0.00 | 0.00 | - | 1 | 10 | 0.00% |
| ACN230609C00302500 | 2023-06-06 9:37AM EDT | 302.50 | 3.94 | 0.00 | 0.00 | 0.00 | - | 2 | 12 | 0.00% |
| ACN230609C00305000 | 2023-06-08 3:59PM EDT | 305.00 | 3.00 | 0.00 | 0.00 | 0.00 | - | 10 | 72 | 0.00% |
| ACN230609C00307500 | 2023-06-08 3:53PM EDT | 307.50 | 1.65 | 0.00 | 0.00 | 0.00 | - | 11 | 62 | 0.39% |
| ACN230609C00310000 | 2023-06-08 3:59PM EDT | 310.00 | 0.55 | 0.00 | 0.00 | 0.00 | - | 318 | 311 | 3.13% |
| ACN230609C00312500 | 2023-06-08 3:53PM EDT | 312.50 | 0.27 | 0.00 | 0.00 | 0.00 | - | 100 | 216 | 6.25% |
| ACN230609C00315000 | 2023-06-08 3:56PM EDT | 315.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 100 | 512 | 12.50% |
| ACN230609C00317500 | 2023-06-08 2:01PM EDT | 317.50 | 0.08 | 0.00 | 0.00 | 0.00 | - | 4 | 31 | 12.50% |
| ACN230609C00320000 | 2023-06-07 3:47PM EDT | 320.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 57 | 208 | 12.50% |
| ACN230609C00322500 | 2023-06-02 3:09PM EDT | 322.50 | 0.69 | 0.00 | 0.00 | 0.00 | - | 11 | 5 | 25.00% |
| ACN230609C00325000 | 2023-06-07 2:46PM EDT | 325.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 19 | 82 | 25.00% |
| ACN230609C00330000 | 2023-06-08 11:52AM EDT | 330.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 49 | 25.00% |
| ACN230609C00335000 | 2023-06-06 10:16AM EDT | 335.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 5 | 203 | 25.00% |
| ACN230609C00340000 | 2023-05-30 3:01PM EDT | 340.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | - | 48 | 50.00% |
| ACN230609C00380000 | 2023-05-11 1:46PM EDT | 380.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | - | 1 | 50.00% |
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 | 0.05 | 0.00 | - | - | 10 | 304.69% |
| ACN230609P00200000 | 2023-05-05 3:55PM EDT | 200.00 | 0.10 | 0.00 | 0.15 | 0.00 | - | 5 | 5 | 323.44% |
| ACN230609P00220000 | 2023-05-15 1:05PM EDT | 220.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | - | 2 | 50.00% |
| ACN230609P00225000 | 2023-05-22 2:46PM EDT | 225.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 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 | 2 | 50.00% |
| ACN230609P00240000 | 2023-05-22 1:04PM EDT | 240.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 4 | 5 | 50.00% |
| ACN230609P00245000 | 2023-05-08 3:16PM EDT | 245.00 | 2.00 | 0.00 | 1.30 | 0.00 | - | - | 1 | 253.32% |
| ACN230609P00250000 | 2023-06-02 3:07PM EDT | 250.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 50.00% |
| ACN230609P00255000 | 2023-06-05 10:20AM EDT | 255.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 35 | 39 | 50.00% |
| ACN230609P00257500 | 2023-06-01 2:56PM EDT | 257.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | - | 4 | 50.00% |
| ACN230609P00260000 | 2023-06-06 9:31AM EDT | 260.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 21 | 107 | 50.00% |
| ACN230609P00265000 | 2023-06-06 10:49AM EDT | 265.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 4 | 11 | 50.00% |
| ACN230609P00270000 | 2023-06-07 9:59AM EDT | 270.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 125 | 226 | 50.00% |
| ACN230609P00272500 | 2023-06-07 1:08PM EDT | 272.50 | 1.15 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 50.00% |
| ACN230609P00275000 | 2023-06-05 9:30AM EDT | 275.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 5 | 50.00% |
| ACN230609P00277500 | 2023-06-05 11:52AM EDT | 277.50 | 0.12 | 0.00 | 0.00 | 0.00 | - | 5 | 5 | 50.00% |
| ACN230609P00280000 | 2023-06-07 9:30AM EDT | 280.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 88 | 50.00% |
| ACN230609P00282500 | 2023-06-08 10:10AM EDT | 282.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 17 | 25.00% |
| ACN230609P00285000 | 2023-06-08 11:39AM EDT | 285.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 18 | 23 | 25.00% |
| ACN230609P00287500 | 2023-06-08 9:39AM EDT | 287.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 10 | 28 | 25.00% |
| ACN230609P00290000 | 2023-06-08 3:20PM EDT | 290.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 5 | 19 | 25.00% |
| ACN230609P00292500 | 2023-06-08 11:21AM EDT | 292.50 | 0.17 | 0.00 | 0.00 | 0.00 | - | 2 | 9 | 25.00% |
| ACN230609P00295000 | 2023-06-08 10:27AM EDT | 295.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 2 | 110 | 25.00% |
| ACN230609P00297500 | 2023-06-08 10:27AM EDT | 297.50 | 0.32 | 0.00 | 0.00 | 0.00 | - | 2 | 73 | 12.50% |
| ACN230609P00300000 | 2023-06-08 11:30AM EDT | 300.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 3 | 72 | 12.50% |
| ACN230609P00302500 | 2023-06-08 3:39PM EDT | 302.50 | 0.15 | 0.00 | 0.00 | 0.00 | - | 8 | 64 | 6.25% |
| ACN230609P00305000 | 2023-06-08 3:39PM EDT | 305.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 9 | 66 | 3.13% |
| ACN230609P00307500 | 2023-06-08 3:12PM EDT | 307.50 | 0.99 | 0.00 | 0.00 | 0.00 | - | 13 | 24 | 0.00% |
| ACN230609P00310000 | 2023-06-08 10:00AM EDT | 310.00 | 2.41 | 0.00 | 0.00 | 0.00 | - | 7 | 384 | 0.00% |
| ACN230609P00315000 | 2023-06-06 12:04PM EDT | 315.00 | 7.10 | 0.00 | 0.00 | 0.00 | - | 1 | 1,128 | 0.00% |
| ACN230609P00320000 | 2023-06-08 10:39AM EDT | 320.00 | 12.23 | 0.00 | 0.00 | 0.00 | - | 1 | 12 | 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.