ACN - Accenture plc

NYSE - NYSE Delayed Price. Currency in USD
In The Money
Show:ListStraddle
CallsforFebruary 22, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
ACN190222C001390002019-02-04 12:53PM EST139.0017.0920.1021.500.00-11076.95%
ACN190222C001400002019-02-14 10:54AM EST140.0017.7518.9020.400.00-44111.82%
ACN190222C001410002019-01-04 12:59PM EST141.005.5018.1019.200.00-10798.24%
ACN190222C001420002019-02-04 12:53PM EST142.0014.1617.2018.100.00-1488.87%
ACN190222C001440002019-02-04 11:43AM EST144.0011.5215.0017.100.00-1277.93%
ACN190222C001450002019-02-15 2:45PM EST145.0013.9414.2015.400.00-1956.64%
ACN190222C001460002019-02-14 11:54AM EST146.0012.5513.2014.400.00-2453.13%
ACN190222C001470002019-01-15 10:10AM EST147.003.8012.1013.400.00-51279.69%
ACN190222C001480002019-01-15 10:10AM EST148.003.3011.2012.400.00-5975.00%
ACN190222C001490002019-02-19 10:18AM EST149.0010.069.6011.400.00-22870.31%
ACN190222C001500002019-02-20 10:06AM EST150.009.709.0010.40-0.33-3.29%21165.58%
ACN190222C001525002019-02-19 11:40AM EST152.506.506.508.500.00-32868.63%
ACN190222C001550002019-02-15 2:34PM EST155.004.014.605.300.00-3131238.33%
ACN190222C001575002019-02-20 2:55PM EST157.502.352.252.55-0.60-20.34%110219.39%
ACN190222C001600002019-02-20 3:41PM EST160.000.550.500.70-0.45-45.00%3211214.48%
ACN190222C001625002019-02-19 9:30AM EST162.500.140.000.100.00-13014.75%
ACN190222C001675002019-02-04 9:38AM EST167.500.060.000.050.00-4428.13%
ACN190222C001700002019-02-04 11:26AM EST170.000.030.000.050.00-15015035.16%
ACN190222C001725002019-02-04 9:38AM EST172.500.030.000.050.00-4441.99%
PutsforFebruary 22, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
ACN190222P001250002019-02-19 11:37AM EST125.000.050.000.050.00-121107.03%
ACN190222P001270002019-01-18 11:53PM EST127.000.300.000.050.00-77100.78%
ACN190222P001320002019-01-18 3:39PM EST132.000.350.000.050.00-212285.16%
ACN190222P001330002019-01-18 11:02AM EST133.000.400.000.050.00-202182.03%
ACN190222P001340002019-01-25 2:00PM EST134.000.350.000.050.00-101078.91%
ACN190222P001350002019-01-25 12:26PM EST135.000.300.000.050.00-202776.56%
ACN190222P001380002019-01-18 11:53PM EST138.000.570.000.050.00-5567.19%
ACN190222P001390002019-01-29 11:52AM EST139.000.470.000.050.00-12264.06%
ACN190222P001400002019-01-29 11:52AM EST140.000.540.000.050.00-113861.33%
ACN190222P001410002019-02-05 1:29PM EST141.000.100.000.050.00-2458.59%
ACN190222P001420002019-02-06 10:49AM EST142.000.050.000.050.00-1855.47%
ACN190222P001430002019-01-31 10:41AM EST143.000.400.000.050.00-987352.34%
ACN190222P001440002019-01-10 12:01PM EST144.003.400.000.050.00-5354.69%
ACN190222P001450002019-01-23 2:07PM EST145.002.320.000.050.00-1251.56%
ACN190222P001470002019-02-19 11:37AM EST147.000.100.000.100.00-1250.78%
ACN190222P001480002019-01-31 9:36AM EST148.001.000.000.100.00-5547.27%
ACN190222P001490002019-02-14 3:59PM EST149.000.100.000.150.00-126347.46%
ACN190222P001500002019-02-15 9:48AM EST150.000.050.000.150.00-72743.75%
ACN190222P001525002019-02-19 9:40AM EST152.500.100.000.150.00-33034.47%
ACN190222P001550002019-02-15 2:22PM EST155.000.350.000.150.00-82124.81%
ACN190222P001575002019-02-20 3:12PM EST157.500.200.150.25-0.35-63.64%536617.19%
ACN190222P001600002019-02-20 3:14PM EST160.000.940.801.00-0.26-21.67%375414.65%
ACN190222P001625002019-02-11 9:33AM EST162.505.602.553.100.00-5521.19%