Accenture plc (ACN)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor19 August 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ACN220819C00295000 | 2021-12-27 3:50PM EDT | 295.00 | 124.98 | 107.00 | 110.00 | 0.00 | - | - | 44 | 237.16% |
| ACN220819C00305000 | 2021-12-16 12:53PM EDT | 305.00 | 107.00 | 98.20 | 101.50 | 0.00 | - | - | 50 | 224.38% |
| ACN220819C00310000 | 2021-12-30 1:41PM EDT | 310.00 | 108.30 | 93.50 | 96.50 | 0.00 | - | - | 5 | 216.87% |
| ACN220819C00315000 | 2021-12-27 3:53PM EDT | 315.00 | 106.70 | 89.50 | 92.50 | 0.00 | - | 1 | 1 | 211.37% |
| ACN220819C00320000 | 2021-12-30 1:42PM EDT | 320.00 | 100.90 | 85.40 | 88.50 | 0.00 | - | - | 5 | 205.78% |
| ACN220819C00340000 | 2022-01-04 2:34PM EDT | 340.00 | 77.84 | 68.70 | 72.00 | 0.00 | - | 15 | 16 | 182.61% |
| ACN220819C00380000 | 2021-12-27 1:06PM EDT | 380.00 | 54.30 | 41.30 | 44.10 | 0.00 | - | - | 1 | 146.47% |
| ACN220819C00385000 | 2021-12-27 1:19PM EDT | 385.00 | 50.60 | 38.30 | 41.10 | 0.00 | - | 3 | 3 | 142.55% |
| ACN220819C00395000 | 2021-12-23 11:09AM EDT | 395.00 | 39.21 | 32.70 | 35.50 | 0.00 | - | 2 | 2 | 135.20% |
| ACN220819C00400000 | 2021-12-27 1:19PM EDT | 400.00 | 41.10 | 30.30 | 32.90 | 0.00 | - | 3 | 5 | 131.99% |
| ACN220819C00410000 | 2022-01-03 3:24PM EDT | 410.00 | 31.10 | 25.30 | 28.10 | 0.00 | - | 1 | 5 | 125.34% |
| ACN220819C00415000 | 2021-12-23 11:07AM EDT | 415.00 | 28.60 | 23.20 | 26.00 | 0.00 | - | 2 | 2 | 122.57% |
| ACN220819C00420000 | 2021-12-28 3:30PM EDT | 420.00 | 31.65 | 21.10 | 23.90 | 0.00 | - | 1 | 3 | 119.65% |
| ACN220819C00425000 | 2022-01-05 3:23PM EDT | 425.00 | 20.92 | 18.30 | 21.80 | -3.15 | -13.09% | 2 | 5 | 115.66% |
| ACN220819C00430000 | 2021-12-30 2:54PM EDT | 430.00 | 25.70 | 17.40 | 20.00 | 0.00 | - | 2 | 5 | 114.22% |
| ACN220819C00460000 | 2021-12-30 2:25PM EDT | 460.00 | 15.10 | 9.00 | 11.90 | 0.00 | - | - | 81 | 101.70% |
| ACN220819C00465000 | 2021-12-27 3:21PM EDT | 465.00 | 13.79 | 8.00 | 10.80 | 0.00 | - | - | 19 | 99.88% |
| ACN220819C00540000 | 2021-12-30 11:11AM EDT | 540.00 | 1.80 | 1.45 | 4.00 | -1.00 | -35.71% | 1 | 1 | 89.94% |
Putsfor19 August 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ACN220819P00265000 | 2021-12-21 12:34PM EDT | 265.00 | 5.10 | 2.80 | 5.70 | 0.00 | - | - | 4 | 40.62% |
| ACN220819P00270000 | 2021-12-30 2:15PM EDT | 270.00 | 3.62 | 2.35 | 6.00 | 0.00 | - | - | 1 | 37.71% |
| ACN220819P00280000 | 2021-12-16 3:13PM EDT | 280.00 | 6.15 | 3.10 | 6.00 | 0.00 | - | - | 2 | 29.94% |
| ACN220819P00290000 | 2021-12-16 1:31PM EDT | 290.00 | 6.90 | 4.50 | 7.50 | 0.00 | - | - | 1 | 25.18% |
| ACN220819P00330000 | 2021-12-27 11:14AM EDT | 330.00 | 9.75 | 10.00 | 12.90 | 0.00 | - | 1 | 1 | 0.00% |
| ACN220819P00360000 | 2021-12-23 4:15PM EDT | 360.00 | 15.77 | 17.90 | 19.50 | 0.00 | - | 1 | 2 | 0.00% |
| ACN220819P00370000 | 2021-12-30 4:42PM EDT | 370.00 | 17.50 | 19.70 | 22.50 | 0.00 | - | 10 | 10 | 0.00% |
| ACN220819P00375000 | 2021-12-17 1:36PM EDT | 375.00 | 24.40 | 21.50 | 24.00 | 0.00 | - | 2 | 2 | 0.00% |
| ACN220819P00380000 | 2021-12-22 10:56AM EDT | 380.00 | 28.28 | 23.50 | 26.80 | 0.00 | - | - | 8 | 0.00% |
| ACN220819P00385000 | 2021-12-17 1:33PM EDT | 385.00 | 28.31 | 25.30 | 28.10 | 0.00 | - | 4 | 4 | 0.00% |
| ACN220819P00390000 | 2021-12-22 10:56AM EDT | 390.00 | 32.59 | 27.40 | 30.10 | 0.00 | - | - | 8 | 0.00% |
| ACN220819P00410000 | 2021-12-16 12:42PM EDT | 410.00 | 35.48 | 37.30 | 40.40 | 0.00 | - | - | 3 | 0.00% |
| ACN220819P00420000 | 2021-12-21 12:41PM EDT | 420.00 | 51.50 | 43.00 | 46.00 | 0.00 | - | - | 3 | 0.00% |
© 2022 Yahoo. All rights reserved.
