Accenture plc (ACN)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor16 August 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ACN240816C00185000 | 2024-01-29 10:32AM EDT | 185.00 | 192.60 | 194.00 | 198.90 | 0.00 | - | - | 10 | 406.74% |
| ACN240816C00195000 | 2024-01-29 10:32AM EDT | 195.00 | 182.90 | 184.10 | 188.90 | 0.00 | - | - | 2 | 380.32% |
| ACN240816C00260000 | 2024-06-13 9:50AM EDT | 260.00 | 31.80 | 31.40 | 32.00 | 0.00 | - | 1 | 2 | 33.19% |
| ACN240816C00270000 | 2024-05-23 10:09AM EDT | 270.00 | 41.70 | 23.80 | 24.40 | 0.00 | - | 1 | 4 | 31.55% |
| ACN240816C00275000 | 2024-06-14 10:54AM EDT | 275.00 | 18.70 | 20.50 | 22.00 | -6.80 | -26.67% | 5 | 27 | 33.20% |
| ACN240816C00280000 | 2024-06-14 11:24AM EDT | 280.00 | 16.70 | 17.40 | 18.80 | +1.70 | +11.33% | 21 | 26 | 32.41% |
| ACN240816C00285000 | 2024-06-14 3:57PM EDT | 285.00 | 14.60 | 14.60 | 15.00 | -3.20 | -17.98% | 52 | 33 | 29.83% |
| ACN240816C00290000 | 2024-06-14 3:39PM EDT | 290.00 | 12.00 | 12.00 | 12.40 | +1.90 | +18.81% | 4 | 67 | 29.27% |
| ACN240816C00295000 | 2024-06-14 3:57PM EDT | 295.00 | 9.80 | 9.80 | 10.20 | +1.80 | +22.50% | 54 | 125 | 28.96% |
| ACN240816C00300000 | 2024-06-14 2:56PM EDT | 300.00 | 7.75 | 7.80 | 8.20 | +1.55 | +25.00% | 5 | 192 | 28.49% |
| ACN240816C00305000 | 2024-06-14 12:46PM EDT | 305.00 | 6.06 | 6.10 | 7.60 | +1.06 | +21.20% | 26 | 265 | 30.63% |
| ACN240816C00310000 | 2024-06-14 2:52PM EDT | 310.00 | 4.80 | 4.60 | 5.10 | +0.70 | +17.07% | 32 | 358 | 27.75% |
| ACN240816C00315000 | 2024-06-14 1:52PM EDT | 315.00 | 3.60 | 2.40 | 4.00 | +0.60 | +20.00% | 6 | 302 | 27.63% |
| ACN240816C00320000 | 2024-06-14 3:15PM EDT | 320.00 | 2.91 | 2.85 | 3.10 | +0.51 | +21.25% | 31 | 980 | 27.50% |
| ACN240816C00325000 | 2024-06-14 11:10AM EDT | 325.00 | 2.00 | 2.15 | 2.40 | -0.31 | -13.42% | 1 | 608 | 27.48% |
| ACN240816C00330000 | 2024-06-14 12:47PM EDT | 330.00 | 1.73 | 1.60 | 1.85 | +0.37 | +27.21% | 114 | 828 | 27.50% |
| ACN240816C00335000 | 2024-06-14 10:18AM EDT | 335.00 | 1.15 | 1.20 | 1.50 | +0.06 | +5.50% | 4 | 127 | 27.94% |
| ACN240816C00340000 | 2024-06-14 12:06PM EDT | 340.00 | 1.00 | 0.95 | 1.10 | +0.25 | +33.33% | 7 | 167 | 27.71% |
| ACN240816C00345000 | 2024-06-14 12:36PM EDT | 345.00 | 0.80 | 0.70 | 0.90 | +0.15 | +23.08% | 16 | 132 | 28.22% |
| ACN240816C00350000 | 2024-06-14 1:27PM EDT | 350.00 | 0.70 | 0.55 | 0.75 | +0.20 | +40.00% | 1 | 501 | 28.80% |
| ACN240816C00355000 | 2024-06-14 11:16AM EDT | 355.00 | 0.50 | 0.35 | 0.65 | +0.06 | +13.64% | 1 | 674 | 29.57% |
| ACN240816C00360000 | 2024-06-11 12:26PM EDT | 360.00 | 0.40 | 0.15 | 0.75 | 0.00 | - | 15 | 822 | 31.93% |
| ACN240816C00365000 | 2024-06-06 11:34AM EDT | 365.00 | 0.50 | 0.15 | 0.75 | 0.00 | - | 1 | 157 | 33.46% |
| ACN240816C00370000 | 2024-05-29 11:27AM EDT | 370.00 | 0.75 | 0.10 | 0.75 | 0.00 | - | 5 | 73 | 34.94% |
| ACN240816C00375000 | 2024-05-31 10:37AM EDT | 375.00 | 0.28 | 0.20 | 1.55 | 0.00 | - | 10 | 405 | 42.11% |
| ACN240816C00380000 | 2024-06-11 10:30AM EDT | 380.00 | 0.16 | 0.05 | 1.50 | 0.00 | - | 2 | 141 | 43.36% |
| ACN240816C00385000 | 2024-05-30 9:30AM EDT | 385.00 | 0.58 | 0.05 | 1.50 | 0.00 | - | 1 | 205 | 44.87% |
| ACN240816C00390000 | 2024-06-14 12:34PM EDT | 390.00 | 0.35 | 0.10 | 0.35 | +0.10 | +40.00% | 2 | 143 | 35.79% |
| ACN240816C00395000 | 2024-05-31 10:20AM EDT | 395.00 | 0.28 | 0.05 | 1.45 | 0.00 | - | 2 | 64 | 47.47% |
| ACN240816C00400000 | 2024-05-31 1:21PM EDT | 400.00 | 0.42 | 0.00 | 2.30 | 0.00 | - | 3 | 161 | 54.02% |
| ACN240816C00405000 | 2024-05-31 1:20PM EDT | 405.00 | 0.24 | 0.00 | 1.45 | 0.00 | - | 8 | 88 | 50.27% |
| ACN240816C00410000 | 2024-06-14 1:49PM EDT | 410.00 | 0.07 | 0.00 | 1.35 | +0.03 | +75.00% | 4 | 71 | 50.92% |
| ACN240816C00415000 | 2024-06-12 10:39AM EDT | 415.00 | 0.20 | 0.00 | 1.40 | 0.00 | - | 1 | 350 | 52.61% |
| ACN240816C00420000 | 2024-05-17 1:41PM EDT | 420.00 | 0.24 | 0.00 | 1.40 | 0.00 | - | 23 | 96 | 53.92% |
| ACN240816C00425000 | 2024-05-15 9:30AM EDT | 425.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 2 | 239 | 49.37% |
| ACN240816C00430000 | 2024-06-11 10:30AM EDT | 430.00 | 0.04 | 0.00 | 1.40 | 0.00 | - | 1 | 65 | 56.47% |
| ACN240816C00435000 | 2024-04-08 3:07PM EDT | 435.00 | 0.60 | 0.00 | 0.75 | 0.00 | - | 1 | 25 | 51.69% |
| ACN240816C00440000 | 2024-06-11 10:30AM EDT | 440.00 | 0.04 | 0.00 | 1.35 | 0.00 | - | 2 | 84 | 51.95% |
| ACN240816C00450000 | 2024-03-21 3:50PM EDT | 450.00 | 0.75 | 0.05 | 0.75 | 0.00 | - | 7 | 11 | 50.10% |
| ACN240816C00460000 | 2024-03-21 12:35PM EDT | 460.00 | 0.75 | 0.05 | 0.75 | 0.00 | - | 1 | 14 | 52.10% |
| ACN240816C00470000 | 2024-03-21 3:50PM EDT | 470.00 | 0.65 | 0.00 | 0.75 | 0.00 | - | 1 | 10 | 53.56% |
| ACN240816C00500000 | 2024-03-25 12:14PM EDT | 500.00 | 0.20 | 0.00 | 0.70 | 0.00 | - | 20 | 40 | 58.59% |
Putsfor16 August 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ACN240816P00150000 | 2024-06-04 12:32PM EDT | 150.00 | 0.11 | 0.00 | 1.40 | 0.00 | - | 2 | 2 | 80.71% |
| ACN240816P00170000 | 2024-05-30 1:29PM EDT | 170.00 | 0.20 | 0.00 | 1.40 | 0.00 | - | 5 | 5 | 66.77% |
| ACN240816P00190000 | 2024-04-23 9:56AM EDT | 190.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | - | 1 | 25.00% |
| ACN240816P00195000 | 2023-12-27 10:30AM EDT | 195.00 | 0.37 | 0.00 | 0.70 | 0.00 | - | 4 | 11 | 51.29% |
| ACN240816P00200000 | 2024-06-11 9:30AM EDT | 200.00 | 0.20 | 0.05 | 0.90 | 0.00 | - | - | 10 | 50.73% |
| ACN240816P00205000 | 2023-12-19 3:29PM EDT | 205.00 | 0.90 | 0.00 | 0.75 | 0.00 | - | - | 5 | 46.14% |
| ACN240816P00210000 | 2023-12-19 3:29PM EDT | 210.00 | 1.03 | 0.00 | 0.75 | 0.00 | - | - | 5 | 43.34% |
| ACN240816P00220000 | 2024-06-04 3:23PM EDT | 220.00 | 0.57 | 0.30 | 1.00 | 0.00 | - | 1 | 2 | 40.16% |
| ACN240816P00225000 | 2024-05-31 3:59PM EDT | 225.00 | 0.95 | 0.45 | 1.20 | 0.00 | - | 30 | 64 | 38.89% |
| ACN240816P00235000 | 2024-06-04 12:32PM EDT | 235.00 | 1.24 | 0.85 | 1.20 | 0.00 | - | 2 | 3 | 33.24% |
| ACN240816P00240000 | 2024-06-12 1:43PM EDT | 240.00 | 1.35 | 1.25 | 1.40 | 0.00 | - | 1 | 23 | 31.64% |
| ACN240816P00245000 | 2024-06-14 11:02AM EDT | 245.00 | 2.00 | 1.65 | 1.80 | +0.15 | +8.11% | 1 | 67 | 30.85% |
| ACN240816P00250000 | 2024-06-14 2:03PM EDT | 250.00 | 2.35 | 1.95 | 2.30 | -0.10 | -4.08% | 4 | 24 | 30.04% |
| ACN240816P00255000 | 2024-06-13 10:59AM EDT | 255.00 | 3.00 | 2.85 | 3.00 | -0.10 | -3.23% | 1 | 38 | 29.52% |
| ACN240816P00260000 | 2024-06-14 12:53PM EDT | 260.00 | 4.00 | 3.70 | 3.90 | -0.30 | -6.98% | 2 | 96 | 29.10% |
| ACN240816P00265000 | 2024-06-14 3:42PM EDT | 265.00 | 5.10 | 4.70 | 5.00 | -0.33 | -6.08% | 18 | 201 | 28.66% |
| ACN240816P00270000 | 2024-06-14 2:27PM EDT | 270.00 | 6.50 | 5.10 | 6.40 | -0.80 | -10.96% | 3 | 193 | 28.41% |
| ACN240816P00275000 | 2024-06-14 2:17PM EDT | 275.00 | 8.20 | 6.60 | 8.00 | -0.82 | -9.09% | 37 | 121 | 28.01% |
| ACN240816P00280000 | 2024-06-14 12:36PM EDT | 280.00 | 10.00 | 9.50 | 9.90 | -1.10 | -9.91% | 301 | 184 | 27.66% |
| ACN240816P00285000 | 2024-06-14 1:24PM EDT | 285.00 | 11.95 | 11.70 | 12.10 | -0.89 | -6.93% | 6 | 276 | 27.33% |
| ACN240816P00290000 | 2024-06-14 11:19AM EDT | 290.00 | 14.90 | 14.20 | 14.60 | -0.90 | -5.70% | 2 | 358 | 26.99% |
| ACN240816P00295000 | 2024-06-14 3:31PM EDT | 295.00 | 17.40 | 17.00 | 17.40 | -1.30 | -6.95% | 17 | 396 | 26.64% |
| ACN240816P00300000 | 2024-06-14 2:31PM EDT | 300.00 | 20.80 | 19.80 | 21.30 | -1.73 | -7.68% | 1 | 310 | 28.08% |
| ACN240816P00305000 | 2024-06-12 10:41AM EDT | 305.00 | 19.30 | 22.80 | 24.00 | 0.00 | - | 1 | 195 | 26.20% |
| ACN240816P00310000 | 2024-06-12 2:19PM EDT | 310.00 | 26.41 | 26.50 | 27.80 | 0.00 | - | 10 | 314 | 26.25% |
| ACN240816P00315000 | 2024-06-12 2:19PM EDT | 315.00 | 30.45 | 30.20 | 31.80 | 0.00 | - | 10 | 200 | 26.24% |
| ACN240816P00320000 | 2024-06-14 3:01PM EDT | 320.00 | 37.20 | 34.70 | 37.10 | +2.90 | +8.45% | 16 | 152 | 29.69% |
| ACN240816P00325000 | 2024-06-04 2:15PM EDT | 325.00 | 38.07 | 38.30 | 41.20 | 0.00 | - | 10 | 159 | 29.28% |
| ACN240816P00330000 | 2024-06-14 10:13AM EDT | 330.00 | 47.41 | 43.20 | 46.10 | +9.01 | +23.46% | 1 | 163 | 31.20% |
| ACN240816P00335000 | 2024-06-14 2:25PM EDT | 335.00 | 49.75 | 47.90 | 51.20 | +2.55 | +5.40% | 3 | 183 | 33.74% |
| ACN240816P00340000 | 2024-06-13 10:48AM EDT | 340.00 | 55.80 | 52.20 | 55.90 | 0.00 | - | 2 | 688 | 34.71% |
| ACN240816P00345000 | 2024-06-12 10:35AM EDT | 345.00 | 53.60 | 57.10 | 60.80 | 0.00 | - | 2 | 65 | 36.32% |
| ACN240816P00350000 | 2024-06-03 3:40PM EDT | 350.00 | 68.50 | 61.90 | 65.30 | 0.00 | - | 200 | 195 | 36.06% |
| ACN240816P00355000 | 2024-06-03 3:40PM EDT | 355.00 | 73.20 | 66.80 | 70.60 | 0.00 | - | 60 | 61 | 39.26% |
| ACN240816P00360000 | 2024-06-14 10:36AM EDT | 360.00 | 77.70 | 71.70 | 75.50 | 0.00 | - | 2 | 110 | 40.61% |
| ACN240816P00365000 | 2024-06-13 3:59PM EDT | 365.00 | 82.70 | 77.20 | 80.10 | 0.00 | - | 572 | 137 | 40.36% |
| ACN240816P00370000 | 2024-06-14 2:34PM EDT | 370.00 | 82.40 | 81.80 | 85.40 | -5.30 | -6.04% | 28 | 79 | 43.58% |
| ACN240816P00375000 | 2024-06-13 2:34PM EDT | 375.00 | 90.40 | 87.20 | 90.40 | 0.00 | - | 34 | 42 | 45.24% |
| ACN240816P00380000 | 2024-06-13 2:34PM EDT | 380.00 | 96.10 | 91.60 | 95.40 | 0.00 | - | 25 | 21 | 46.86% |
| ACN240816P00385000 | 2024-06-13 3:12PM EDT | 385.00 | 100.70 | 96.60 | 100.00 | 0.00 | - | 7 | 12 | 46.20% |
| ACN240816P00390000 | 2024-05-08 3:42PM EDT | 390.00 | 77.44 | 99.80 | 103.30 | 0.00 | - | 1 | 1 | 25.20% |
| ACN240816P00395000 | 2024-06-03 3:56PM EDT | 395.00 | 112.97 | 106.80 | 110.40 | 0.00 | - | 9 | 0 | 51.51% |
| ACN240816P00400000 | 2024-03-21 9:38AM EDT | 400.00 | 46.20 | 81.30 | 84.40 | 0.00 | - | 1 | 0 | 0.00% |
| ACN240816P00405000 | 2024-04-10 2:44PM EDT | 405.00 | 78.80 | 96.80 | 100.40 | 0.00 | - | 13 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.