Accenture plc (ACN)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ACN240517C00155000 | 2023-12-07 12:07PM EDT | 155.00 | 182.10 | 180.70 | 184.10 | 0.00 | - | 1 | 1 | 414.25% |
| ACN240517C00160000 | 2023-12-07 12:10PM EDT | 160.00 | 177.30 | 176.30 | 179.10 | 0.00 | - | 1 | 1 | 401.99% |
| ACN240517C00165000 | 2023-12-07 1:28PM EDT | 165.00 | 172.60 | 171.20 | 174.90 | 0.00 | - | 1 | 1 | 390.45% |
| ACN240517C00170000 | 2023-12-07 12:49PM EDT | 170.00 | 167.50 | 166.40 | 169.30 | 0.00 | - | 1 | 1 | 375.82% |
| ACN240517C00190000 | 2023-12-27 1:48PM EDT | 190.00 | 165.30 | 181.40 | 185.20 | 0.00 | - | - | 1 | 523.38% |
| ACN240517C00195000 | 2024-01-17 1:59PM EDT | 195.00 | 163.70 | 173.90 | 178.00 | 0.00 | - | - | 1 | 493.90% |
| ACN240517C00200000 | 2024-04-09 11:13AM EDT | 200.00 | 130.73 | 106.70 | 110.50 | 0.00 | - | 32 | 32 | 93.95% |
| ACN240517C00215000 | 2023-09-28 9:31AM EDT | 215.00 | 94.00 | 81.50 | 83.10 | 0.00 | - | 1 | 1 | 0.00% |
| ACN240517C00220000 | 2024-01-12 2:23PM EDT | 220.00 | 137.92 | 151.30 | 155.10 | 0.00 | - | 5 | 2 | 431.13% |
| ACN240517C00230000 | 2024-01-29 10:32AM EDT | 230.00 | 146.10 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| ACN240517C00260000 | 2023-11-10 3:23PM EDT | 260.00 | 67.80 | 81.50 | 83.80 | 0.00 | - | 2 | 2 | 206.29% |
| ACN240517C00265000 | 2024-01-12 11:32AM EDT | 265.00 | 94.45 | 107.30 | 111.00 | 0.00 | - | 15 | 8 | 321.86% |
| ACN240517C00270000 | 2023-10-26 12:18PM EDT | 270.00 | 39.30 | 70.20 | 73.40 | 0.00 | - | - | 0 | 184.50% |
| ACN240517C00275000 | 2024-01-09 12:31PM EDT | 275.00 | 69.50 | 94.50 | 98.70 | 0.00 | - | 1 | 3 | 289.20% |
| ACN240517C00280000 | 2024-01-08 11:28AM EDT | 280.00 | 63.40 | 88.90 | 92.80 | 0.00 | - | 1 | 2 | 275.35% |
| ACN240517C00285000 | 2023-09-27 10:03AM EDT | 285.00 | 47.60 | 28.30 | 29.40 | 0.00 | - | 10 | 10 | 51.29% |
| ACN240517C00290000 | 2024-04-09 1:56PM EDT | 290.00 | 43.80 | 18.40 | 21.00 | 0.00 | - | 1 | 12 | 32.75% |
| ACN240517C00295000 | 2024-01-10 10:31AM EDT | 295.00 | 56.00 | 0.00 | 0.00 | 0.00 | - | 2 | 31 | 0.00% |
| ACN240517C00300000 | 2024-04-16 11:50AM EDT | 300.00 | 18.30 | 11.00 | 11.80 | 0.00 | - | 1 | 14 | 24.36% |
| ACN240517C00305000 | 2024-04-26 1:52PM EDT | 305.00 | 8.02 | 7.70 | 8.20 | +0.52 | +6.93% | 3 | 57 | 22.46% |
| ACN240517C00310000 | 2024-04-26 12:14PM EDT | 310.00 | 5.30 | 4.90 | 5.30 | -0.91 | -14.65% | 25 | 74 | 21.12% |
| ACN240517C00315000 | 2024-04-26 1:22PM EDT | 315.00 | 3.20 | 2.15 | 3.20 | -0.70 | -17.95% | 3 | 221 | 20.35% |
| ACN240517C00320000 | 2024-04-26 3:58PM EDT | 320.00 | 1.77 | 1.30 | 1.80 | -0.53 | -23.04% | 25 | 695 | 19.90% |
| ACN240517C00325000 | 2024-04-26 3:19PM EDT | 325.00 | 1.00 | 0.50 | 1.05 | -0.50 | -33.33% | 13 | 237 | 20.29% |
| ACN240517C00330000 | 2024-04-26 1:40PM EDT | 330.00 | 0.55 | 0.45 | 0.60 | -0.25 | -31.25% | 38 | 545 | 20.75% |
| ACN240517C00335000 | 2024-04-26 3:06PM EDT | 335.00 | 0.33 | 0.20 | 0.40 | -0.04 | -10.81% | 10 | 560 | 21.97% |
| ACN240517C00340000 | 2024-04-26 1:09PM EDT | 340.00 | 0.27 | 0.20 | 0.35 | +0.02 | +8.00% | 2 | 698 | 24.32% |
| ACN240517C00345000 | 2024-04-26 1:09PM EDT | 345.00 | 0.12 | 0.05 | 0.20 | -0.07 | -36.84% | 3 | 364 | 24.59% |
| ACN240517C00350000 | 2024-04-25 3:40PM EDT | 350.00 | 0.15 | 0.00 | 0.35 | 0.00 | - | 48 | 1,019 | 29.88% |
| ACN240517C00355000 | 2024-04-24 12:51PM EDT | 355.00 | 0.35 | 0.00 | 0.25 | 0.00 | - | 1 | 467 | 30.71% |
| ACN240517C00360000 | 2024-04-22 9:30AM EDT | 360.00 | 0.30 | 0.05 | 0.40 | 0.00 | - | 1 | 344 | 35.94% |
| ACN240517C00365000 | 2024-04-26 11:59AM EDT | 365.00 | 0.10 | 0.00 | 0.15 | -0.02 | -16.67% | 3 | 455 | 32.96% |
| ACN240517C00370000 | 2024-04-25 11:33AM EDT | 370.00 | 0.36 | 0.00 | 0.50 | 0.00 | - | 1 | 284 | 42.63% |
| ACN240517C00375000 | 2024-04-25 12:01PM EDT | 375.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 1 | 259 | 48.66% |
| ACN240517C00380000 | 2024-04-25 11:59AM EDT | 380.00 | 0.11 | 0.00 | 0.30 | 0.00 | - | 2 | 738 | 43.65% |
| ACN240517C00385000 | 2024-04-17 12:09PM EDT | 385.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 4 | 306 | 53.71% |
| ACN240517C00390000 | 2024-04-23 12:08PM EDT | 390.00 | 0.05 | 0.00 | 0.30 | 0.00 | - | 16 | 394 | 48.10% |
| ACN240517C00395000 | 2024-04-24 11:07AM EDT | 395.00 | 0.37 | 0.00 | 0.75 | 0.00 | - | 1 | 165 | 52.00% |
| ACN240517C00400000 | 2024-04-19 10:00AM EDT | 400.00 | 0.15 | 0.00 | 0.35 | 0.00 | - | 1 | 278 | 53.61% |
| ACN240517C00405000 | 2024-04-12 1:08PM EDT | 405.00 | 0.03 | 0.00 | 0.60 | 0.00 | - | 1 | 170 | 54.39% |
| ACN240517C00410000 | 2024-04-12 3:55PM EDT | 410.00 | 0.09 | 0.00 | 0.75 | 0.00 | - | 51 | 294 | 58.35% |
| ACN240517C00415000 | 2024-04-02 10:11AM EDT | 415.00 | 0.38 | 0.00 | 0.75 | 0.00 | - | 4 | 150 | 60.40% |
| ACN240517C00420000 | 2024-04-12 2:47PM EDT | 420.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 3 | 148 | 62.40% |
| ACN240517C00425000 | 2024-04-01 9:48AM EDT | 425.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 1 | 33 | 64.36% |
| ACN240517C00430000 | 2024-04-03 9:30AM EDT | 430.00 | 0.30 | 0.00 | 1.35 | 0.00 | - | 2 | 108 | 72.71% |
| ACN240517C00435000 | 2024-03-21 11:42AM EDT | 435.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 3 | 9 | 68.16% |
| ACN240517C00440000 | 2024-03-21 10:00AM EDT | 440.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 3 | 30 | 70.07% |
| ACN240517C00445000 | 2024-03-11 2:30PM EDT | 445.00 | 0.85 | 0.00 | 1.35 | 0.00 | - | 1 | 11 | 78.66% |
| ACN240517C00450000 | 2024-03-08 4:39PM EDT | 450.00 | 1.00 | 0.00 | 1.35 | 0.00 | - | 3 | 22 | 80.59% |
| ACN240517C00460000 | 2024-03-11 2:30PM EDT | 460.00 | 0.20 | 0.00 | 1.30 | 0.00 | - | 1 | 3 | 83.84% |
| ACN240517C00470000 | 2024-03-12 9:49AM EDT | 470.00 | 0.60 | 0.00 | 0.75 | 0.00 | - | - | 2 | 80.66% |
| ACN240517C00480000 | 2024-03-01 10:33AM EDT | 480.00 | 0.20 | 0.00 | 0.75 | 0.00 | - | 1 | 1 | 83.98% |
Putsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ACN240517P00155000 | 2024-02-12 10:30AM EDT | 155.00 | 0.19 | 0.00 | 0.75 | 0.00 | - | - | 3 | 132.52% |
| ACN240517P00175000 | 2024-04-18 1:16PM EDT | 175.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 4 | 13 | 87.11% |
| ACN240517P00180000 | 2024-04-15 11:54AM EDT | 180.00 | 0.10 | 0.00 | 0.15 | 0.00 | - | 6 | 11 | 86.72% |
| ACN240517P00190000 | 2024-01-19 10:30AM EDT | 190.00 | 0.05 | 0.00 | 1.35 | 0.00 | - | 4 | 4 | 106.01% |
| ACN240517P00195000 | 2024-01-22 10:45AM EDT | 195.00 | 0.05 | 0.00 | 0.25 | 0.00 | - | - | 4 | 79.30% |
| ACN240517P00200000 | 2024-01-23 11:32AM EDT | 200.00 | 0.05 | 0.00 | 0.25 | 0.00 | - | 5 | 17 | 75.29% |
| ACN240517P00205000 | 2024-03-19 3:10PM EDT | 205.00 | 0.11 | 0.00 | 0.50 | 0.00 | - | 3 | 39 | 78.22% |
| ACN240517P00210000 | 2024-01-26 10:44AM EDT | 210.00 | 0.05 | 0.00 | 0.45 | 0.00 | - | 4 | 9 | 73.05% |
| ACN240517P00215000 | 2023-12-20 2:15PM EDT | 215.00 | 0.32 | 0.00 | 0.60 | 0.00 | - | - | 5 | 71.97% |
| ACN240517P00220000 | 2024-04-22 11:05AM EDT | 220.00 | 0.05 | 0.00 | 0.20 | 0.00 | - | 1 | 9 | 58.50% |
| ACN240517P00225000 | 2024-03-26 10:54AM EDT | 225.00 | 0.10 | 0.00 | 1.50 | 0.00 | - | 10 | 44 | 74.61% |
| ACN240517P00230000 | 2024-04-23 9:49AM EDT | 230.00 | 0.05 | 0.05 | 0.75 | 0.00 | - | 1 | 252 | 62.79% |
| ACN240517P00235000 | 2024-03-28 11:40AM EDT | 235.00 | 0.08 | 0.00 | 0.35 | 0.00 | - | 1 | 778 | 51.86% |
| ACN240517P00240000 | 2024-02-16 4:57PM EDT | 240.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 1 | 9 | 25.00% |
| ACN240517P00245000 | 2024-04-23 10:47AM EDT | 245.00 | 0.05 | 0.00 | 1.35 | 0.00 | - | 3 | 272 | 56.13% |
| ACN240517P00250000 | 2024-04-23 10:47AM EDT | 250.00 | 0.04 | 0.00 | 0.50 | 0.00 | - | 1 | 38 | 49.10% |
| ACN240517P00255000 | 2024-04-19 12:04PM EDT | 255.00 | 0.11 | 0.00 | 1.00 | 0.00 | - | 33 | 44 | 52.12% |
| ACN240517P00260000 | 2024-03-08 3:06PM EDT | 260.00 | 0.20 | 0.05 | 1.45 | 0.00 | - | 3 | 63 | 52.32% |
| ACN240517P00265000 | 2024-04-12 12:37PM EDT | 265.00 | 0.20 | 0.00 | 0.50 | 0.00 | - | 1 | 221 | 37.45% |
| ACN240517P00270000 | 2024-04-19 3:27PM EDT | 270.00 | 0.21 | 0.05 | 0.55 | 0.00 | - | 4 | 113 | 34.30% |
| ACN240517P00275000 | 2024-04-25 12:12PM EDT | 275.00 | 0.42 | 0.10 | 0.55 | 0.00 | - | 2 | 149 | 30.42% |
| ACN240517P00280000 | 2024-04-25 12:12PM EDT | 280.00 | 0.30 | 0.30 | 0.50 | -0.33 | -52.38% | 2 | 202 | 25.98% |
| ACN240517P00285000 | 2024-04-26 1:18PM EDT | 285.00 | 0.60 | 0.55 | 0.65 | -0.37 | -38.14% | 7 | 122 | 23.56% |
| ACN240517P00290000 | 2024-04-25 12:22PM EDT | 290.00 | 1.52 | 0.85 | 1.05 | 0.00 | - | 10 | 259 | 22.36% |
| ACN240517P00295000 | 2024-04-26 1:37PM EDT | 295.00 | 1.70 | 1.50 | 1.75 | -0.05 | -2.86% | 68 | 175 | 21.50% |
| ACN240517P00300000 | 2024-04-26 3:49PM EDT | 300.00 | 2.45 | 2.45 | 2.75 | -0.25 | -9.26% | 14 | 783 | 20.33% |
| ACN240517P00305000 | 2024-04-25 3:24PM EDT | 305.00 | 4.00 | 4.00 | 4.20 | 0.00 | - | 142 | 264 | 19.02% |
| ACN240517P00310000 | 2024-04-26 3:44PM EDT | 310.00 | 6.30 | 6.20 | 6.50 | 0.00 | - | 69 | 261 | 18.43% |
| ACN240517P00315000 | 2024-04-26 2:01PM EDT | 315.00 | 9.32 | 9.00 | 10.10 | +0.27 | +2.98% | 23 | 806 | 20.02% |
| ACN240517P00320000 | 2024-04-26 3:52PM EDT | 320.00 | 12.61 | 11.60 | 14.40 | -0.19 | -1.48% | 36 | 556 | 22.60% |
| ACN240517P00325000 | 2024-04-26 11:13AM EDT | 325.00 | 16.72 | 16.10 | 19.10 | -2.45 | -12.78% | 11 | 352 | 25.93% |
| ACN240517P00330000 | 2024-04-26 3:20PM EDT | 330.00 | 21.74 | 20.00 | 22.90 | +0.34 | +1.59% | 10 | 474 | 23.16% |
| ACN240517P00335000 | 2024-04-26 12:26PM EDT | 335.00 | 27.05 | 25.30 | 28.60 | -1.33 | -4.69% | 3 | 659 | 31.41% |
| ACN240517P00340000 | 2024-04-26 3:36PM EDT | 340.00 | 29.80 | 30.40 | 33.80 | -2.20 | -6.88% | 913 | 155 | 36.35% |
| ACN240517P00345000 | 2024-04-26 3:36PM EDT | 345.00 | 35.00 | 34.90 | 38.60 | -0.40 | -1.13% | 400 | 69 | 38.62% |
| ACN240517P00350000 | 2024-04-26 3:36PM EDT | 350.00 | 43.40 | 40.50 | 43.60 | +0.60 | +1.40% | 2,152 | 450 | 42.03% |
| ACN240517P00355000 | 2024-04-26 3:36PM EDT | 355.00 | 45.10 | 45.00 | 48.80 | -1.30 | -2.80% | 920 | 171 | 46.75% |
| ACN240517P00360000 | 2024-04-26 3:36PM EDT | 360.00 | 53.40 | 49.90 | 53.80 | +1.90 | +3.69% | 787 | 119 | 49.99% |
| ACN240517P00365000 | 2024-04-26 3:36PM EDT | 365.00 | 58.40 | 54.90 | 58.80 | +0.70 | +1.21% | 820 | 150 | 53.11% |
| ACN240517P00370000 | 2024-04-26 3:36PM EDT | 370.00 | 63.50 | 59.90 | 63.80 | +1.20 | +1.93% | 290 | 60 | 56.15% |
| ACN240517P00375000 | 2024-04-26 3:36PM EDT | 375.00 | 67.90 | 64.90 | 68.60 | 0.00 | - | 204 | 37 | 57.46% |
| ACN240517P00380000 | 2024-04-26 3:56PM EDT | 380.00 | 71.66 | 70.00 | 73.80 | -0.74 | -1.02% | 8 | 8 | 62.00% |
| ACN240517P00385000 | 2024-04-26 3:56PM EDT | 385.00 | 76.69 | 74.90 | 78.80 | -1.21 | -1.55% | 17 | 4 | 64.82% |
| ACN240517P00390000 | 2024-04-15 3:54PM EDT | 390.00 | 76.31 | 80.30 | 83.80 | 0.00 | - | 190 | 0 | 67.55% |
| ACN240517P00395000 | 2024-04-10 3:43PM EDT | 395.00 | 72.30 | 85.40 | 88.80 | 0.00 | - | 225 | 0 | 70.24% |
| ACN240517P00400000 | 2024-04-10 3:44PM EDT | 400.00 | 76.50 | 89.90 | 93.80 | 0.00 | - | 86 | 0 | 72.86% |
| ACN240517P00405000 | 2024-02-26 2:33PM EDT | 405.00 | 30.70 | 62.60 | 66.20 | 0.00 | - | 1 | 1 | 0.00% |
© 2024 Yahoo. All rights reserved.