Accenture plc (ACN)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor20 September 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ACN240920C00175000 | 2024-05-28 9:30AM EDT | 175.00 | 126.20 | 111.50 | 114.70 | 0.00 | - | 1 | 1 | 57.86% |
| ACN240920C00190000 | 2024-05-28 9:30AM EDT | 190.00 | 111.60 | 96.70 | 100.10 | 0.00 | - | 1 | 1 | 51.76% |
| ACN240920C00200000 | 2024-04-12 10:09AM EDT | 200.00 | 121.40 | 107.90 | 111.40 | 0.00 | - | 50 | 50 | 114.00% |
| ACN240920C00225000 | 2024-02-20 10:42AM EDT | 225.00 | 147.85 | 122.70 | 127.00 | 0.00 | - | 1 | 6 | 178.42% |
| ACN240920C00235000 | 2024-06-03 3:55PM EDT | 235.00 | 52.30 | 54.20 | 56.50 | 0.00 | - | 2 | 2 | 39.89% |
| ACN240920C00240000 | 2023-12-04 3:10PM EDT | 240.00 | 104.10 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| ACN240920C00250000 | 2024-06-12 12:58PM EDT | 250.00 | 43.93 | 42.20 | 44.30 | 0.00 | - | 1 | 2 | 38.05% |
| ACN240920C00255000 | 2024-06-11 2:04PM EDT | 255.00 | 38.80 | 38.30 | 40.50 | -4.60 | -10.60% | 1 | 1 | 37.48% |
| ACN240920C00260000 | 2024-06-12 3:47PM EDT | 260.00 | 34.40 | 34.50 | 35.20 | 0.00 | - | 1 | 11 | 33.55% |
| ACN240920C00265000 | 2024-06-11 3:06PM EDT | 265.00 | 36.50 | 30.70 | 33.00 | 0.00 | - | 3 | 3 | 35.71% |
| ACN240920C00270000 | 2024-06-11 1:38PM EDT | 270.00 | 30.70 | 27.20 | 28.20 | 0.00 | - | 5 | 27 | 32.48% |
| ACN240920C00275000 | 2024-06-11 2:39PM EDT | 275.00 | 28.70 | 24.10 | 25.00 | 0.00 | - | - | 3 | 32.00% |
| ACN240920C00280000 | 2024-06-11 3:37PM EDT | 280.00 | 18.00 | 21.10 | 21.50 | -7.70 | -29.96% | 9 | 40 | 30.66% |
| ACN240920C00285000 | 2024-06-14 11:16AM EDT | 285.00 | 17.60 | 18.30 | 18.70 | -0.10 | -0.56% | 1 | 49 | 30.20% |
| ACN240920C00290000 | 2024-06-14 1:47PM EDT | 290.00 | 15.30 | 15.60 | 16.10 | +1.60 | +11.68% | 9 | 34 | 29.71% |
| ACN240920C00295000 | 2024-06-14 9:30AM EDT | 295.00 | 11.38 | 13.30 | 13.50 | -0.32 | -2.74% | 1 | 49 | 28.85% |
| ACN240920C00300000 | 2024-06-13 3:52PM EDT | 300.00 | 9.50 | 11.10 | 11.60 | 0.00 | - | 12 | 66 | 28.79% |
| ACN240920C00305000 | 2024-06-14 1:46PM EDT | 305.00 | 9.00 | 9.30 | 9.60 | -0.86 | -8.72% | 4 | 96 | 28.19% |
| ACN240920C00310000 | 2024-06-14 1:16PM EDT | 310.00 | 7.62 | 7.60 | 8.00 | +1.22 | +19.06% | 5 | 255 | 27.91% |
| ACN240920C00315000 | 2024-06-11 10:48AM EDT | 315.00 | 7.00 | 6.20 | 6.50 | 0.00 | - | 34 | 118 | 27.44% |
| ACN240920C00320000 | 2024-06-13 10:04AM EDT | 320.00 | 4.23 | 5.00 | 5.30 | 0.00 | - | 2 | 309 | 27.17% |
| ACN240920C00325000 | 2024-06-14 1:56PM EDT | 325.00 | 4.11 | 4.10 | 4.30 | -0.49 | -10.65% | 2 | 82 | 26.96% |
| ACN240920C00330000 | 2024-06-14 1:40PM EDT | 330.00 | 3.30 | 3.20 | 3.50 | +0.60 | +22.22% | 31 | 209 | 26.88% |
| ACN240920C00335000 | 2024-06-12 3:04PM EDT | 335.00 | 2.60 | 2.40 | 2.95 | 0.00 | - | 25 | 213 | 27.15% |
| ACN240920C00340000 | 2024-06-13 10:04AM EDT | 340.00 | 1.39 | 2.00 | 3.00 | 0.00 | - | 1 | 486 | 29.00% |
| ACN240920C00345000 | 2024-06-12 2:17PM EDT | 345.00 | 1.75 | 1.55 | 1.95 | 0.00 | - | 18 | 187 | 27.16% |
| ACN240920C00350000 | 2024-06-14 3:58PM EDT | 350.00 | 1.40 | 1.25 | 1.70 | +0.25 | +21.74% | 9 | 391 | 27.69% |
| ACN240920C00355000 | 2024-06-12 1:49PM EDT | 355.00 | 1.15 | 0.55 | 1.25 | 0.00 | - | 3 | 140 | 27.11% |
| ACN240920C00360000 | 2024-06-12 12:34PM EDT | 360.00 | 0.90 | 0.40 | 1.05 | 0.00 | - | 13 | 456 | 27.39% |
| ACN240920C00365000 | 2024-06-06 2:29PM EDT | 365.00 | 1.19 | 0.50 | 0.90 | 0.00 | - | 6 | 43 | 27.78% |
| ACN240920C00370000 | 2024-06-12 11:28AM EDT | 370.00 | 0.60 | 0.25 | 0.90 | 0.00 | - | 7 | 212 | 29.00% |
| ACN240920C00375000 | 2024-06-13 1:58PM EDT | 375.00 | 0.50 | 0.20 | 0.85 | 0.00 | - | 10 | 135 | 29.86% |
| ACN240920C00380000 | 2024-05-13 12:48PM EDT | 380.00 | 1.35 | 0.20 | 1.75 | 0.00 | - | 3 | 112 | 35.96% |
| ACN240920C00385000 | 2024-05-28 2:48PM EDT | 385.00 | 0.72 | 0.15 | 1.70 | 0.00 | - | 100 | 56 | 36.96% |
| ACN240920C00390000 | 2024-05-09 2:51PM EDT | 390.00 | 0.80 | 0.20 | 0.75 | 0.00 | - | 8 | 393 | 32.51% |
| ACN240920C00395000 | 2024-05-29 9:53AM EDT | 395.00 | 0.45 | 0.10 | 1.60 | 0.00 | - | 1 | 40 | 38.85% |
| ACN240920C00400000 | 2024-06-13 10:39AM EDT | 400.00 | 0.40 | 0.05 | 1.60 | 0.00 | - | 10 | 393 | 40.00% |
| ACN240920C00405000 | 2024-05-31 1:22PM EDT | 405.00 | 0.40 | 0.05 | 2.40 | 0.00 | - | 2 | 68 | 44.92% |
| ACN240920C00410000 | 2024-05-28 10:23AM EDT | 410.00 | 0.42 | 0.05 | 1.55 | 0.00 | - | 3 | 60 | 41.96% |
| ACN240920C00415000 | 2024-04-25 10:22AM EDT | 415.00 | 0.70 | 0.05 | 0.75 | 0.00 | - | 5 | 18 | 37.65% |
| ACN240920C00420000 | 2024-04-18 11:30AM EDT | 420.00 | 0.96 | 0.15 | 0.75 | 0.00 | - | 2 | 33 | 38.62% |
| ACN240920C00430000 | 2024-05-01 11:17AM EDT | 430.00 | 0.25 | 0.00 | 0.75 | 0.00 | - | 2 | 33 | 40.53% |
| ACN240920C00440000 | 2024-05-06 10:15AM EDT | 440.00 | 0.50 | 0.00 | 1.45 | 0.00 | - | 3 | 73 | 47.56% |
| ACN240920C00450000 | 2024-04-12 3:36PM EDT | 450.00 | 0.51 | 0.05 | 1.35 | 0.00 | - | 1 | 20 | 48.83% |
| ACN240920C00460000 | 2024-03-12 1:23PM EDT | 460.00 | 5.30 | 0.15 | 0.75 | 0.00 | - | 2 | 30 | 45.86% |
| ACN240920C00470000 | 2024-03-18 11:27AM EDT | 470.00 | 3.20 | 0.10 | 0.75 | 0.00 | - | 1 | 56 | 47.53% |
| ACN240920C00480000 | 2024-03-27 2:17PM EDT | 480.00 | 0.42 | 0.00 | 0.75 | 0.00 | - | 1 | 3 | 49.17% |
| ACN240920C00490000 | 2024-03-20 12:10PM EDT | 490.00 | 1.75 | 0.05 | 0.75 | 0.00 | - | 1 | 18 | 50.75% |
| ACN240920C00500000 | 2024-02-23 2:00PM EDT | 500.00 | 1.20 | 0.05 | 0.75 | 0.00 | - | 1 | 4 | 52.30% |
Putsfor20 September 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ACN240920P00180000 | 2024-04-12 10:03AM EDT | 180.00 | 0.30 | 0.05 | 0.95 | 0.00 | - | 6 | 6 | 51.12% |
| ACN240920P00185000 | 2024-06-03 1:01PM EDT | 185.00 | 0.63 | 0.00 | 2.35 | 0.00 | - | 10 | 10 | 50.59% |
| ACN240920P00205000 | 2024-06-11 2:27PM EDT | 205.00 | 0.55 | 0.40 | 1.05 | 0.00 | - | - | 1 | 39.53% |
| ACN240920P00210000 | 2024-05-16 3:20PM EDT | 210.00 | 0.63 | 0.50 | 1.20 | 0.00 | - | 1 | 7 | 38.21% |
| ACN240920P00215000 | 2024-06-11 1:26PM EDT | 215.00 | 0.80 | 0.65 | 1.40 | 0.00 | - | 5 | 6 | 37.09% |
| ACN240920P00220000 | 2024-06-13 1:11PM EDT | 220.00 | 1.13 | 0.90 | 1.20 | 0.00 | - | 2 | 3 | 33.50% |
| ACN240920P00225000 | 2024-06-13 2:35PM EDT | 225.00 | 1.45 | 1.15 | 1.35 | 0.00 | - | 1 | 35 | 32.04% |
| ACN240920P00230000 | 2024-06-12 1:43PM EDT | 230.00 | 1.57 | 1.45 | 1.65 | 0.00 | - | 1 | 13 | 31.23% |
| ACN240920P00235000 | 2024-06-14 10:20AM EDT | 235.00 | 2.10 | 1.85 | 2.00 | +0.39 | +22.81% | 4 | 7 | 30.36% |
| ACN240920P00240000 | 2024-06-05 11:54AM EDT | 240.00 | 2.27 | 2.30 | 2.50 | 0.00 | - | 6 | 169 | 29.80% |
| ACN240920P00245000 | 2024-05-31 3:33PM EDT | 245.00 | 4.20 | 2.60 | 3.60 | 0.00 | - | 51 | 66 | 30.75% |
| ACN240920P00250000 | 2024-06-12 1:49PM EDT | 250.00 | 3.40 | 3.60 | 3.80 | 0.00 | - | 1 | 1,452 | 28.60% |
| ACN240920P00255000 | 2024-06-12 1:49PM EDT | 255.00 | 4.30 | 4.50 | 4.70 | 0.00 | - | 1 | 12 | 28.14% |
| ACN240920P00260000 | 2024-06-14 12:12PM EDT | 260.00 | 5.80 | 5.50 | 5.80 | +0.66 | +12.84% | 4 | 71 | 27.77% |
| ACN240920P00265000 | 2024-06-13 12:23PM EDT | 265.00 | 7.50 | 6.70 | 7.10 | 0.00 | - | 6 | 42 | 27.42% |
| ACN240920P00270000 | 2024-06-13 3:41PM EDT | 270.00 | 9.50 | 8.20 | 8.50 | 0.00 | - | 8 | 49 | 26.86% |
| ACN240920P00275000 | 2024-06-14 11:36AM EDT | 275.00 | 9.90 | 9.90 | 10.20 | -0.80 | -7.48% | 3 | 118 | 26.47% |
| ACN240920P00280000 | 2024-06-13 1:15PM EDT | 280.00 | 12.00 | 11.80 | 12.20 | -0.60 | -4.76% | 2 | 151 | 26.18% |
| ACN240920P00285000 | 2024-06-13 1:18PM EDT | 285.00 | 15.10 | 14.00 | 14.50 | 0.00 | - | 39 | 109 | 25.99% |
| ACN240920P00290000 | 2024-06-14 11:17AM EDT | 290.00 | 17.00 | 16.40 | 16.80 | -1.00 | -5.56% | 2 | 147 | 25.35% |
| ACN240920P00295000 | 2024-06-13 3:08PM EDT | 295.00 | 19.70 | 19.00 | 19.60 | -1.40 | -6.64% | 3 | 190 | 25.13% |
| ACN240920P00300000 | 2024-06-14 12:07PM EDT | 300.00 | 22.20 | 21.90 | 22.50 | +1.06 | +5.01% | 6 | 228 | 24.64% |
| ACN240920P00305000 | 2024-06-11 10:22AM EDT | 305.00 | 22.70 | 23.90 | 27.10 | 0.00 | - | 14 | 139 | 26.78% |
| ACN240920P00310000 | 2024-06-11 9:30AM EDT | 310.00 | 25.50 | 28.40 | 29.40 | 0.00 | - | 2 | 205 | 24.29% |
| ACN240920P00315000 | 2024-05-29 3:34PM EDT | 315.00 | 26.10 | 31.20 | 33.00 | 0.00 | - | 1 | 88 | 23.73% |
| ACN240920P00320000 | 2024-06-11 10:22AM EDT | 320.00 | 33.50 | 35.40 | 37.00 | 0.00 | - | 16 | 355 | 23.58% |
| ACN240920P00325000 | 2024-06-10 1:13PM EDT | 325.00 | 39.92 | 40.30 | 41.20 | 0.00 | - | 1 | 143 | 23.48% |
| ACN240920P00330000 | 2024-06-12 2:30PM EDT | 330.00 | 44.19 | 44.50 | 45.60 | 0.00 | - | 10 | 176 | 23.55% |
| ACN240920P00335000 | 2024-06-14 2:39PM EDT | 335.00 | 50.10 | 48.00 | 50.20 | -2.30 | -4.39% | 1 | 114 | 23.93% |
| ACN240920P00340000 | 2024-05-31 12:04PM EDT | 340.00 | 59.75 | 52.50 | 56.30 | 0.00 | - | 1 | 291 | 29.05% |
| ACN240920P00345000 | 2024-04-19 3:08PM EDT | 345.00 | 34.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| ACN240920P00350000 | 2024-06-03 3:40PM EDT | 350.00 | 68.20 | 62.10 | 65.90 | 0.00 | - | 130 | 125 | 31.02% |
| ACN240920P00355000 | 2024-06-03 3:40PM EDT | 355.00 | 73.10 | 66.90 | 70.70 | 0.00 | - | 180 | 181 | 31.85% |
| ACN240920P00360000 | 2024-06-03 3:40PM EDT | 360.00 | 78.10 | 71.60 | 75.50 | 0.00 | - | 50 | 46 | 32.58% |
| ACN240920P00365000 | 2024-06-04 3:11PM EDT | 365.00 | 78.80 | 76.80 | 80.40 | 0.00 | - | 31 | 42 | 33.59% |
| ACN240920P00370000 | 2024-06-13 3:59PM EDT | 370.00 | 87.70 | 82.00 | 85.50 | 0.00 | - | 410 | 149 | 35.35% |
| ACN240920P00375000 | 2024-06-14 2:33PM EDT | 375.00 | 87.40 | 86.90 | 90.50 | -5.30 | -5.72% | 110 | 132 | 36.69% |
| ACN240920P00380000 | 2024-05-31 3:44PM EDT | 380.00 | 100.13 | 92.00 | 95.60 | 0.00 | - | 3 | 5 | 38.40% |
| ACN240920P00385000 | 2024-05-30 3:53PM EDT | 385.00 | 100.24 | 96.90 | 100.50 | 0.00 | - | 2 | 2 | 39.28% |
| ACN240920P00390000 | 2024-06-12 3:50PM EDT | 390.00 | 103.97 | 101.90 | 105.60 | 0.00 | - | 2 | 8 | 40.96% |
| ACN240920P00395000 | 2024-06-12 3:50PM EDT | 395.00 | 108.99 | 106.90 | 110.50 | 0.00 | - | 2 | 0 | 41.76% |
| ACN240920P00400000 | 2024-04-03 3:12PM EDT | 400.00 | 68.12 | 94.80 | 98.00 | 0.00 | - | 5 | 0 | 0.00% |
| ACN240920P00405000 | 2024-04-10 2:44PM EDT | 405.00 | 78.50 | 96.70 | 100.50 | 0.00 | - | 3 | 0 | 0.00% |
| ACN240920P00420000 | 2024-04-10 2:50PM EDT | 420.00 | 93.60 | 111.90 | 115.10 | 0.00 | - | - | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.