Accenture plc (ACN)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
Callsfor28 January 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ACN220128C00285000 | 2021-12-16 9:32AM EST | 285.00 | 121.00 | 110.40 | 114.20 | 0.00 | - | - | 1 | 504.55% |
| ACN220128C00300000 | 2021-12-22 12:30PM EST | 300.00 | 101.47 | 95.90 | 99.50 | 0.00 | - | 2 | 2 | 455.58% |
| ACN220128C00305000 | 2021-12-16 9:32AM EST | 305.00 | 101.20 | 90.40 | 93.90 | 0.00 | - | - | 1 | 435.46% |
| ACN220128C00320000 | 2021-12-16 9:32AM EST | 320.00 | 86.50 | 75.00 | 78.20 | 0.00 | - | - | 1 | 382.74% |
| ACN220128C00330000 | 2021-12-16 9:32AM EST | 330.00 | 76.60 | 65.70 | 68.40 | 0.00 | - | - | 1 | 352.61% |
| ACN220128C00335000 | 2021-12-16 9:32AM EST | 335.00 | 71.80 | 60.20 | 63.30 | 0.00 | - | - | 1 | 334.59% |
| ACN220128C00340000 | 2021-12-16 9:32AM EST | 340.00 | 66.80 | 55.80 | 58.40 | 0.00 | - | - | 1 | 320.12% |
| ACN220128C00360000 | 2021-12-16 9:44AM EST | 360.00 | 48.90 | 37.80 | 40.50 | 0.00 | - | - | 1 | 263.86% |
| ACN220128C00365000 | 2022-01-03 10:02AM EST | 365.00 | 43.50 | 32.80 | 35.70 | 0.00 | - | 1 | 4 | 246.75% |
| ACN220128C00370000 | 2021-12-22 9:31AM EST | 370.00 | 28.45 | 27.40 | 31.10 | 0.00 | - | 1 | 8 | 228.56% |
| ACN220128C00375000 | 2022-01-05 12:16PM EST | 375.00 | 27.81 | 23.30 | 26.80 | -13.70 | -33.00% | 1 | 5 | 214.04% |
| ACN220128C00380000 | 2021-12-22 9:31AM EST | 380.00 | 20.45 | 19.30 | 21.90 | 0.00 | - | 1 | 4 | 197.23% |
| ACN220128C00385000 | 2021-12-31 12:25PM EST | 385.00 | 31.80 | 15.90 | 17.40 | 0.00 | - | 2 | 11 | 182.07% |
| ACN220128C00390000 | 2022-01-05 3:09PM EST | 390.00 | 13.70 | 12.70 | 13.60 | -6.50 | -32.18% | 3 | 23 | 168.12% |
| ACN220128C00395000 | 2021-12-22 10:56AM EST | 395.00 | 12.10 | 9.10 | 10.40 | 0.00 | - | 1 | 43 | 152.91% |
| ACN220128C00400000 | 2022-01-05 12:01PM EST | 400.00 | 9.11 | 7.20 | 7.80 | -6.79 | -42.70% | 3 | 8 | 143.34% |
| ACN220128C00405000 | 2022-01-05 2:40PM EST | 405.00 | 5.50 | 5.10 | 5.60 | -3.90 | -41.49% | 4 | 48 | 132.32% |
| ACN220128C00410000 | 2022-01-05 12:03PM EST | 410.00 | 4.73 | 3.40 | 4.00 | -2.37 | -33.38% | 8 | 37 | 122.79% |
| ACN220128C00415000 | 2022-01-05 3:20PM EST | 415.00 | 2.86 | 1.35 | 2.85 | -1.92 | -40.17% | 3 | 22 | 109.86% |
| ACN220128C00420000 | 2022-01-05 2:48PM EST | 420.00 | 1.78 | 1.05 | 2.70 | -0.72 | -28.80% | 12 | 34 | 111.30% |
| ACN220128C00425000 | 2022-01-03 3:58PM EST | 425.00 | 2.15 | 0.80 | 3.00 | 0.00 | - | 16 | 23 | 115.99% |
| ACN220128C00430000 | 2022-01-04 12:20PM EST | 430.00 | 1.53 | 0.30 | 1.35 | 0.00 | - | 2 | 5 | 101.27% |
| ACN220128C00435000 | 2022-01-04 10:38AM EST | 435.00 | 1.05 | 0.15 | 1.05 | 0.00 | - | 1 | 17 | 99.27% |
| ACN220128C00450000 | 2021-12-22 11:56AM EST | 450.00 | 1.14 | 0.00 | 2.30 | 0.00 | - | - | 0 | 123.10% |
| ACN220128C00455000 | 2021-12-30 10:27AM EST | 455.00 | 1.10 | 0.00 | 1.10 | 0.00 | - | - | 3 | 111.43% |
Putsfor28 January 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ACN220128P00270000 | 2021-12-21 11:49AM EST | 270.00 | 0.15 | 0.00 | 0.15 | 0.00 | - | - | 80 | 65.63% |
| ACN220128P00275000 | 2021-12-21 11:50AM EST | 275.00 | 0.20 | 0.00 | 0.25 | 0.00 | - | - | 80 | 64.75% |
| ACN220128P00290000 | 2021-12-13 3:57PM EST | 290.00 | 1.04 | 0.05 | 4.00 | 0.00 | - | - | 22 | 86.67% |
| ACN220128P00300000 | 2021-12-29 9:56AM EST | 300.00 | 0.25 | 0.00 | 2.40 | 0.00 | - | 1 | 1 | 61.72% |
| ACN220128P00310000 | 2021-12-13 10:36AM EST | 310.00 | 1.30 | 0.10 | 2.35 | 0.00 | - | - | 15 | 59.33% |
| ACN220128P00325000 | 2021-12-13 12:07AM EST | 325.00 | 2.73 | 0.10 | 2.55 | 0.00 | - | - | 2 | 35.82% |
| ACN220128P00335000 | 2021-12-20 10:13AM EST | 335.00 | 2.59 | 0.35 | 0.00 | 0.00 | - | - | 1 | 0.39% |
| ACN220128P00355000 | 2021-12-23 10:11AM EST | 355.00 | 1.09 | 0.40 | 3.20 | 0.00 | - | 7 | 8 | 0.00% |
| ACN220128P00360000 | 2022-01-04 2:07PM EST | 360.00 | 0.91 | 0.10 | 3.40 | 0.00 | - | 12 | 12 | 0.00% |
| ACN220128P00365000 | 2022-01-05 9:59AM EST | 365.00 | 1.85 | 1.65 | 2.75 | -4.08 | -68.80% | 3 | 1 | 0.00% |
| ACN220128P00370000 | 2021-12-23 12:02PM EST | 370.00 | 2.53 | 1.00 | 3.90 | 0.00 | - | 4 | 6 | 0.00% |
| ACN220128P00375000 | 2022-01-05 3:49PM EST | 375.00 | 2.75 | 2.80 | 5.00 | +1.04 | +60.82% | 1 | 17 | 0.00% |
| ACN220128P00380000 | 2022-01-05 2:42PM EST | 380.00 | 3.70 | 3.60 | 4.40 | +1.54 | +71.30% | 5 | 8 | 0.00% |
| ACN220128P00385000 | 2022-01-04 10:26AM EST | 385.00 | 2.10 | 4.80 | 5.60 | 0.00 | - | 41 | 44 | 0.00% |
| ACN220128P00390000 | 2021-12-30 12:28PM EST | 390.00 | 2.85 | 6.30 | 7.00 | 0.00 | - | 7 | 27 | 0.00% |
| ACN220128P00395000 | 2022-01-03 10:02AM EST | 395.00 | 5.00 | 8.10 | 8.90 | 0.00 | - | 1 | 14 | 0.00% |
| ACN220128P00400000 | 2022-01-05 10:21AM EST | 400.00 | 9.50 | 10.70 | 11.50 | +3.00 | +46.15% | 2 | 9 | 0.00% |
| ACN220128P00405000 | 2022-01-04 10:51AM EST | 405.00 | 8.00 | 13.20 | 14.20 | 0.00 | - | 1 | 13 | 0.00% |
| ACN220128P00410000 | 2022-01-05 3:41PM EST | 410.00 | 15.85 | 16.40 | 18.30 | +6.05 | +61.73% | 3 | 4 | 0.00% |
| ACN220128P00415000 | 2022-01-05 3:59PM EST | 415.00 | 21.00 | 20.50 | 21.70 | +7.60 | +56.72% | 1 | 3 | 0.00% |
© 2022 Yahoo. All rights reserved.
