ACN - Accenture plc

NYSE - NYSE Delayed price. Currency in USD
In the money
Show:ListStraddle
Callsfor20 October 2017
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ACN171020C000850002017-10-17 12:17PM EDT85.0053.6252.0055.300.00-50359.38%
ACN171020C000900002017-10-17 12:40PM EDT90.0048.5647.6050.500.00-40468.75%
ACN171020C001000002017-10-17 12:45PM EDT100.0038.5437.9041.000.00-90425.98%
ACN171020C001150002017-10-17 3:11PM EDT115.0023.6023.4023.800.00-1009196.88%
ACN171020C001200002017-10-17 12:55PM EDT120.0018.5118.4019.000.00-170138.28%
ACN171020C001220002017-10-17 12:57PM EDT122.0016.5016.4017.100.00-90135.16%
ACN171020C001250002017-10-17 3:10PM EDT125.0013.6013.5013.800.00-162089.84%
ACN171020C001270002017-10-17 12:53PM EDT127.0011.5111.4011.800.00-90105.86%
ACN171020C001280002017-10-17 12:51PM EDT128.0010.5210.4011.000.00-9083.98%
ACN171020C001290002017-10-17 12:56PM EDT129.009.509.5010.000.00-9084.57%
ACN171020C001300002017-10-17 3:59PM EDT130.008.678.409.000.00-1,835070.12%
ACN171020C001310002017-10-17 2:47PM EDT131.007.607.408.000.00-110063.28%
ACN171020C001320002017-10-18 11:02AM EDT132.006.146.406.800.00-242067.38%
ACN171020C001330002017-10-17 2:46PM EDT133.005.605.506.000.00-167054.88%
ACN171020C001340002017-10-17 3:57PM EDT134.004.704.405.000.00-354064.45%
ACN171020C001350002017-10-19 1:42PM EDT135.003.363.403.80+0.38+12.75%5742.87%
ACN171020C001360002017-10-19 1:11PM EDT136.002.352.452.75+0.75+46.87%5230.86%
ACN171020C001370002017-10-19 10:18AM EDT137.000.601.501.80-0.49-44.95%124824.90%
ACN171020C001380002017-10-19 3:05PM EDT138.000.550.600.85+0.30+120.00%945516.50%
ACN171020C001390002017-10-19 3:43PM EDT139.000.120.050.20+0.02+20.00%2220812.35%
ACN171020C001400002017-10-19 3:59PM EDT140.000.050.000.05+0.04+400.00%101,23114.65%
ACN171020C001410002017-10-19 9:51AM EDT141.000.030.000.100.00-2014626.27%
ACN171020C001420002017-10-16 12:09PM EDT142.000.040.000.10+0.01+33.33%1610433.89%
ACN171020C001430002017-10-19 12:01PM EDT143.000.030.000.05-0.05-62.50%144035.35%
ACN171020C001440002017-10-02 12:22PM EDT144.000.010.000.050.00-3841.60%
ACN171020C001450002017-10-11 11:57AM EDT145.000.020.000.100.00-195254.69%
ACN171020C001460002017-10-12 9:30AM EDT146.000.340.000.100.00-3253.52%
ACN171020C001470002017-09-29 11:45PM EDT147.000.030.000.05-0.20-41053.13%
ACN171020C001500002017-09-28 3:27PM EDT150.000.030.000.050.00-29068.75%
ACN171020C001550002017-09-22 11:52PM EDT155.000.050.000.100.00-410101.56%
Putsfor20 October 2017
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ACN171020P000950002017-09-29 11:45PM EDT95.000.050.000.05-0.05-2828278.13%
ACN171020P001000002017-09-01 3:31PM EDT100.000.150.100.25-0.04-21.05%312315.63%
ACN171020P001050002017-09-27 2:17PM EDT105.000.100.000.100.00-213228.91%
ACN171020P001100002017-10-05 9:37AM EDT110.000.080.000.050.00-548178.13%
ACN171020P001150002017-09-27 1:07PM EDT115.000.230.000.100.00-5525160.94%
ACN171020P001200002017-10-06 12:28PM EDT120.000.020.000.050.00-4128117.19%
ACN171020P001230002017-09-29 11:45PM EDT123.000.120.050.20-0.52-11126.95%
ACN171020P001240002017-10-02 12:58PM EDT124.000.090.000.100.00-23103.13%
ACN171020P001250002017-10-11 10:03AM EDT125.000.040.000.150.00-1918103.13%
ACN171020P001260002017-10-06 11:27AM EDT126.000.100.050.150.00-391101.17%
ACN171020P001270002017-10-16 10:43AM EDT127.000.050.000.15-0.29-85.29%51889.45%
ACN171020P001280002017-10-16 10:00AM EDT128.000.080.000.10+0.03+60.00%1013577.34%
ACN171020P001290002017-10-16 10:35AM EDT129.000.050.000.15-0.15-75.00%1070676.17%
ACN171020P001300002017-10-16 10:06AM EDT130.000.050.000.20-0.37-88.10%137473.24%
ACN171020P001310002017-10-12 10:40AM EDT131.000.100.000.200.00-41366.02%
ACN171020P001320002017-10-18 9:30AM EDT132.000.110.000.050.00-53651.56%
ACN171020P001330002017-10-18 9:30AM EDT133.000.160.000.050.00-513444.92%
ACN171020P001340002017-10-19 10:41AM EDT134.000.050.000.15-0.06-54.55%368948.83%
ACN171020P001350002017-10-18 9:32AM EDT135.000.130.000.100.00-11,43936.52%
ACN171020P001360002017-10-19 9:59AM EDT136.000.150.000.15-0.04-21.05%242632.23%
ACN171020P001370002017-10-19 2:59PM EDT137.000.050.000.15-0.10-66.67%753923.34%
ACN171020P001380002017-10-19 3:06PM EDT138.000.200.050.20-0.40-66.67%112015.33%
ACN171020P001390002017-10-19 3:43PM EDT139.000.580.450.70-0.53-47.75%137016.80%
ACN171020P001400002017-10-18 10:34AM EDT140.002.101.301.600.00-52024.22%
ACN171020P001410002017-10-17 10:19AM EDT141.003.702.252.600.00-2433.69%
ACN171020P001420002017-10-11 3:54PM EDT142.006.603.203.600.00-7042.38%
ACN171020P001430002017-10-11 1:18PM EDT143.007.604.204.600.00-7650.59%
ACN171020P001440002017-10-13 11:54PM EDT144.008.705.205.600.00-10058.40%
ACN171020P001450002017-10-16 11:02AM EDT145.007.706.206.600.00-1165.82%
ACN171020P001460002017-10-13 11:54PM EDT146.0010.407.007.600.00-1073.05%
ACN171020P001470002017-10-13 11:54PM EDT147.0011.608.008.900.00-3062.89%
ACN171020P001480002017-10-13 11:54PM EDT148.0012.409.209.900.00-5082.03%
ACN171020P001490002017-10-13 11:54PM EDT149.0013.4010.0010.900.00-1074.61%
ACN171020P001500002017-10-13 11:54PM EDT150.0014.5011.2011.600.00-1066.41%
ACN171020P001550002017-10-11 1:43PM EDT155.0019.8016.2016.900.00-20124.61%
ACN171020P001600002017-10-11 1:27PM EDT160.0024.7021.2022.200.00-10172.46%
ACN171020P001700002017-10-11 12:28PM EDT170.0034.6031.2032.000.00-12212.11%
By using Yahoo you agree that Yahoo and partners may use Cookies for personalisation and other purposes