Accenture plc (ACN)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor2 August 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ACN240802C00255000 | 2024-06-20 10:11AM EDT | 255.00 | 49.00 | 73.40 | 76.70 | 0.00 | - | - | 1 | 124.90% |
| ACN240802C00280000 | 2024-06-20 9:33AM EDT | 280.00 | 28.60 | 48.50 | 51.90 | 0.00 | - | 3 | 3 | 89.31% |
| ACN240802C00285000 | 2024-06-20 11:03AM EDT | 285.00 | 18.80 | 43.00 | 47.00 | 0.00 | - | 3 | 8 | 79.10% |
| ACN240802C00290000 | 2024-07-24 1:23PM EDT | 290.00 | 40.03 | 37.40 | 40.80 | 0.00 | - | 2 | 5 | 57.86% |
| ACN240802C00295000 | 2024-07-09 3:59PM EDT | 295.00 | 7.90 | 32.30 | 35.30 | 0.00 | - | 4 | 6 | 67.85% |
| ACN240802C00300000 | 2024-07-26 10:05AM EDT | 300.00 | 28.97 | 27.50 | 30.80 | -4.98 | -14.67% | 3 | 63 | 65.16% |
| ACN240802C00305000 | 2024-07-26 10:29AM EDT | 305.00 | 23.15 | 22.50 | 25.90 | +6.65 | +40.30% | 2 | 19 | 57.92% |
| ACN240802C00307500 | 2024-07-19 3:26PM EDT | 307.50 | 23.80 | 20.10 | 23.40 | 0.00 | - | 1 | 1 | 53.77% |
| ACN240802C00310000 | 2024-07-25 1:59PM EDT | 310.00 | 19.68 | 17.50 | 20.30 | -4.02 | -16.96% | 6 | 131 | 44.51% |
| ACN240802C00315000 | 2024-07-26 11:16AM EDT | 315.00 | 15.01 | 12.70 | 15.60 | -1.39 | -8.48% | 19 | 236 | 38.67% |
| ACN240802C00317500 | 2024-07-25 3:22PM EDT | 317.50 | 11.50 | 11.40 | 14.00 | -4.10 | -26.28% | 1 | 16 | 40.56% |
| ACN240802C00320000 | 2024-07-26 11:16AM EDT | 320.00 | 10.53 | 9.20 | 11.70 | -1.37 | -11.51% | 19 | 235 | 37.01% |
| ACN240802C00325000 | 2024-07-26 10:24AM EDT | 325.00 | 5.25 | 5.90 | 6.40 | -3.49 | -39.93% | 13 | 164 | 24.70% |
| ACN240802C00327500 | 2024-07-26 11:51AM EDT | 327.50 | 4.28 | 4.30 | 4.80 | -5.32 | -55.42% | 13 | - | 23.74% |
| ACN240802C00330000 | 2024-07-26 3:30PM EDT | 330.00 | 3.00 | 3.10 | 3.50 | -3.24 | -51.92% | 42 | 119 | 23.23% |
| ACN240802C00332500 | 2024-07-26 3:28PM EDT | 332.50 | 2.15 | 2.10 | 2.40 | -2.75 | -56.12% | 30 | - | 22.50% |
| ACN240802C00335000 | 2024-07-26 3:27PM EDT | 335.00 | 1.45 | 1.35 | 1.60 | -2.25 | -60.81% | 81 | 115 | 22.14% |
| ACN240802C00337500 | 2024-07-25 10:43AM EDT | 337.50 | 1.12 | 0.85 | 1.15 | -1.03 | -47.91% | 1 | - | 22.91% |
| ACN240802C00340000 | 2024-07-26 3:55PM EDT | 340.00 | 0.55 | 0.50 | 1.15 | -1.36 | -71.20% | 23 | 261 | 26.56% |
| ACN240802C00345000 | 2024-07-26 11:07AM EDT | 345.00 | 0.35 | 0.15 | 0.80 | -0.55 | -61.11% | 1 | 220 | 29.86% |
| ACN240802C00350000 | 2024-07-26 9:42AM EDT | 350.00 | 0.11 | 0.05 | 0.30 | -0.32 | -74.42% | 3 | 125 | 28.42% |
| ACN240802C00355000 | 2024-07-22 1:18PM EDT | 355.00 | 0.40 | 0.05 | 0.75 | 0.00 | - | 2 | 7 | 40.85% |
| ACN240802C00360000 | 2024-07-26 12:12PM EDT | 360.00 | 0.10 | 0.05 | 0.25 | -0.04 | -28.57% | 2 | 10 | 36.77% |
| ACN240802C00365000 | 2024-07-23 3:13PM EDT | 365.00 | 0.05 | 0.05 | 1.00 | 0.00 | - | 1 | 1 | 55.01% |
| ACN240802C00380000 | 2024-07-25 3:29PM EDT | 380.00 | 0.58 | - | - | 0.00 | - | - | - | 0.00% |
| ACN240802C00415000 | 2024-07-16 1:22PM EDT | 415.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | - | 1 | 60.55% |
Putsfor2 August 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ACN240802P00210000 | 2024-07-10 1:36PM EDT | 210.00 | 0.06 | 0.00 | 0.20 | 0.00 | - | - | 6 | 130.08% |
| ACN240802P00225000 | 2024-07-05 10:18AM EDT | 225.00 | 0.15 | 0.00 | 1.35 | 0.00 | - | 1 | 1 | 146.88% |
| ACN240802P00230000 | 2024-07-16 9:43AM EDT | 230.00 | 0.05 | 0.00 | 1.35 | 0.00 | - | 8 | 12 | 139.50% |
| ACN240802P00235000 | 2024-07-17 11:28AM EDT | 235.00 | 0.05 | 0.00 | 0.20 | 0.00 | - | 13 | 15 | 100.20% |
| ACN240802P00240000 | 2024-07-19 9:30AM EDT | 240.00 | 0.05 | 0.00 | 0.40 | 0.00 | - | 85 | 88 | 103.32% |
| ACN240802P00245000 | 2024-06-20 9:57AM EDT | 245.00 | 0.55 | 0.00 | 0.75 | 0.00 | - | - | 1 | 106.93% |
| ACN240802P00250000 | 2024-07-16 11:18AM EDT | 250.00 | 0.05 | 0.00 | 0.20 | 0.00 | - | 12 | 14 | 83.40% |
| ACN240802P00255000 | 2024-06-13 2:52PM EDT | 255.00 | 2.62 | 0.00 | 1.40 | 0.00 | - | 2 | 2 | 105.18% |
| ACN240802P00260000 | 2024-07-22 10:28AM EDT | 260.00 | 0.05 | 0.00 | 0.20 | 0.00 | - | 5 | 6 | 72.66% |
| ACN240802P00265000 | 2024-07-26 2:56PM EDT | 265.00 | 0.05 | 0.00 | 0.15 | -0.40 | -88.89% | 52 | 10 | 64.84% |
| ACN240802P00270000 | 2024-07-26 2:59PM EDT | 270.00 | 0.05 | 0.00 | 0.15 | -0.07 | -58.33% | 40 | 3 | 59.96% |
| ACN240802P00275000 | 2024-07-23 2:06PM EDT | 275.00 | 0.05 | 0.00 | 0.35 | 0.00 | - | 12 | 23 | 61.62% |
| ACN240802P00280000 | 2024-07-19 12:10PM EDT | 280.00 | 0.15 | 0.00 | 1.20 | 0.00 | - | 1 | 16 | 69.73% |
| ACN240802P00285000 | 2024-07-18 12:20PM EDT | 285.00 | 0.17 | 0.00 | 1.20 | 0.00 | - | 15 | 16 | 63.38% |
| ACN240802P00290000 | 2024-07-24 3:09PM EDT | 290.00 | 0.08 | 0.00 | 0.25 | -0.21 | -72.41% | 1 | 43 | 48.24% |
| ACN240802P00295000 | 2024-07-23 2:16PM EDT | 295.00 | 0.20 | 0.00 | 0.55 | 0.00 | - | 1 | 54 | 49.81% |
| ACN240802P00300000 | 2024-07-26 11:16AM EDT | 300.00 | 0.27 | 0.15 | 0.40 | +0.02 | +8.00% | 20 | 248 | 40.63% |
| ACN240802P00302500 | 2024-07-15 9:51AM EDT | 302.50 | 1.50 | 0.10 | 0.75 | 0.00 | - | 2 | 2 | 43.51% |
| ACN240802P00305000 | 2024-07-19 9:48AM EDT | 305.00 | 0.30 | 0.10 | 0.50 | 0.00 | - | 2 | 45 | 36.40% |
| ACN240802P00310000 | 2024-07-26 2:34PM EDT | 310.00 | 0.32 | 0.10 | 0.35 | +0.02 | +6.67% | 3 | 62 | 27.66% |
| ACN240802P00312500 | 2024-07-26 11:53AM EDT | 312.50 | 0.34 | 0.20 | 0.40 | -0.09 | -20.93% | 21 | 1 | 25.42% |
| ACN240802P00315000 | 2024-07-26 2:50PM EDT | 315.00 | 0.47 | 0.30 | 0.85 | -0.08 | -14.55% | 18 | 60 | 27.58% |
| ACN240802P00317500 | 2024-07-26 3:41PM EDT | 317.50 | 0.70 | 0.05 | 0.85 | +0.25 | +55.56% | 6 | 17 | 23.93% |
| ACN240802P00320000 | 2024-07-26 3:27PM EDT | 320.00 | 1.00 | 0.90 | 1.15 | +0.29 | +40.85% | 21 | 82 | 22.61% |
| ACN240802P00325000 | 2024-07-26 3:58PM EDT | 325.00 | 2.25 | 2.00 | 2.25 | +0.94 | +71.76% | 78 | 103 | 20.66% |
| ACN240802P00327500 | 2024-07-26 3:44PM EDT | 327.50 | 3.20 | 2.90 | 3.30 | +1.00 | +45.45% | 171 | - | 20.75% |
| ACN240802P00330000 | 2024-07-26 3:48PM EDT | 330.00 | 4.55 | 4.10 | 4.50 | +1.58 | +53.20% | 167 | 137 | 20.23% |
| ACN240802P00332500 | 2024-07-26 2:36PM EDT | 332.50 | 6.18 | 5.60 | 6.00 | +1.48 | +31.49% | 21 | - | 19.87% |
| ACN240802P00335000 | 2024-07-26 3:55PM EDT | 335.00 | 8.10 | 7.30 | 8.50 | +1.90 | +30.65% | 30 | 55 | 24.52% |
| ACN240802P00340000 | 2024-07-25 12:13PM EDT | 340.00 | 13.19 | 11.10 | 13.00 | +5.14 | +63.85% | 4 | 1 | 29.08% |
| ACN240802P00365000 | 2024-07-11 3:39PM EDT | 365.00 | 65.95 | 34.70 | 38.10 | 0.00 | - | 1 | 0 | 61.88% |
| ACN240802P00370000 | 2024-07-11 3:39PM EDT | 370.00 | 70.98 | 39.70 | 43.50 | 0.00 | - | - | 0 | 71.89% |
© 2024 Yahoo. All rights reserved.