ACN - Accenture plc

NYSE - NYSE Delayed Price. Currency in USD
In The Money
Show:ListStraddle
CallsforMay 25, 2018
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
ACN180525C001340002018-04-13 11:44PM EDT134.0016.4015.4018.500.00-200.00%
ACN180525C001460002018-05-17 2:47PM EDT146.008.887.1011.700.00-22376.83%
ACN180525C001490002018-04-20 11:44PM EDT149.005.905.806.000.00-900.00%
ACN180525C001500002018-05-11 10:21AM EDT150.007.307.207.70+0.77+11.79%5754.83%
ACN180525C001525002018-05-18 11:12AM EDT152.503.403.103.50-1.40-29.17%1922.19%
ACN180525C001550002018-05-18 3:39PM EDT155.001.431.351.55-0.26-15.38%627217.51%
ACN180525C001575002018-05-18 2:17PM EDT157.500.350.350.45-0.15-30.00%3428415.65%
ACN180525C001600002018-05-18 3:39PM EDT160.000.080.000.15-0.02-20.00%1518417.43%
ACN180525C001625002018-05-18 10:48AM EDT162.500.050.000.100.00-105421.88%
ACN180525C001650002018-05-10 12:41PM EDT165.000.040.000.150.00-2729.88%
ACN180525C001675002018-04-20 11:30AM EDT167.500.150.050.15-0.07-31.82%1535.65%
ACN180525C001700002018-05-04 2:06PM EDT170.000.040.000.10-0.06-60.00%2238.09%
ACN180525C001725002018-04-13 11:44PM EDT172.500.080.000.150.00-5546.29%
PutsforMay 25, 2018
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
ACN180525P001250002018-04-20 11:45PM EDT125.000.200.100.250.00-7789.06%
ACN180525P001300002018-04-20 11:45PM EDT130.000.250.150.350.00-1180.27%
ACN180525P001350002018-05-18 12:59PM EDT135.000.030.000.15-0.19-86.36%102453.52%
ACN180525P001370002018-05-04 11:57PM EDT137.000.300.100.200.00-151554.69%
ACN180525P001380002018-04-24 1:33PM EDT138.000.560.300.500.00-201763.87%
ACN180525P001390002018-05-02 11:18AM EDT139.000.300.150.250.00-6552.25%
ACN180525P001400002018-05-04 2:06PM EDT140.000.190.150.30-0.42-68.85%21450.68%
ACN180525P001430002018-05-04 11:57PM EDT143.000.580.250.400.00-2048.58%
ACN180525P001440002018-04-30 1:40PM EDT144.000.650.300.500.00-2248.39%
ACN180525P001450002018-05-18 12:59PM EDT145.000.080.000.15-0.02-20.00%10433.50%
ACN180525P001460002018-05-17 12:10PM EDT146.000.100.000.150.00-101830.76%
ACN180525P001470002018-05-14 10:43AM EDT147.000.150.150.25-0.67-81.71%1131.74%
ACN180525P001480002018-05-09 1:08PM EDT148.000.500.100.250.00-151528.76%
ACN180525P001490002018-05-11 11:48AM EDT149.000.250.150.30-1.00-80.00%22127.10%
ACN180525P001500002018-05-14 11:31AM EDT150.000.290.300.40+0.01+3.57%51526.22%
ACN180525P001525002018-05-18 3:37PM EDT152.500.430.300.50-0.67-60.91%112419.14%
ACN180525P001550002018-05-18 12:41PM EDT155.001.120.901.15-0.20-15.15%3816.38%
ACN180525P001575002018-05-18 3:37PM EDT157.502.502.402.70+0.07+2.88%101216.60%
ACN180525P001600002018-05-11 11:47PM EDT160.003.443.203.800.00-200.00%