Accenture plc (ACN)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ACN240621C00125000 | 2024-03-28 9:47AM EDT | 125.00 | 219.60 | 182.20 | 186.00 | 0.00 | - | 2 | 1 | 122.80% |
| ACN240621C00130000 | 2024-01-16 3:58PM EDT | 130.00 | 223.69 | 240.80 | 244.70 | 0.00 | - | 4 | 4 | 483.53% |
| ACN240621C00190000 | 2024-04-26 9:41AM EDT | 190.00 | 121.60 | 118.00 | 121.90 | -28.40 | -18.93% | 1 | 1 | 79.44% |
| ACN240621C00195000 | 2023-03-09 3:52PM EDT | 195.00 | 82.00 | 96.90 | 99.80 | 0.00 | - | 1 | 0 | 0.00% |
| ACN240621C00200000 | 2024-04-09 11:13AM EDT | 200.00 | 131.78 | 107.90 | 111.70 | 0.00 | - | 32 | 33 | 71.07% |
| ACN240621C00220000 | 2024-01-24 3:08PM EDT | 220.00 | 153.00 | 157.70 | 162.50 | 0.00 | - | 3 | 4 | 284.60% |
| ACN240621C00230000 | 2023-06-28 11:18AM EDT | 230.00 | 83.50 | 98.60 | 100.70 | 0.00 | - | - | 2 | 124.65% |
| ACN240621C00240000 | 2023-09-08 3:41PM EDT | 240.00 | 96.22 | 82.20 | 84.20 | 0.00 | - | 1 | 1 | 95.42% |
| ACN240621C00250000 | 2023-06-26 12:42PM EDT | 250.00 | 66.00 | 80.90 | 82.20 | 0.00 | - | 4 | 9 | 108.90% |
| ACN240621C00260000 | 2024-01-05 3:51PM EDT | 260.00 | 82.26 | 116.60 | 119.70 | 0.00 | - | 2 | 9 | 214.29% |
| ACN240621C00270000 | 2024-01-12 4:22PM EDT | 270.00 | 91.60 | 104.20 | 108.10 | 0.00 | - | 2 | 32 | 194.91% |
| ACN240621C00280000 | 2024-04-25 11:18AM EDT | 280.00 | 31.30 | 31.90 | 33.40 | 0.00 | - | 1 | 16 | 33.87% |
| ACN240621C00290000 | 2024-04-22 10:18AM EDT | 290.00 | 32.30 | 23.40 | 25.20 | 0.00 | - | 1 | 69 | 30.93% |
| ACN240621C00300000 | 2024-04-25 1:23PM EDT | 300.00 | 17.52 | 15.90 | 18.00 | 0.00 | - | 4 | 232 | 28.69% |
| ACN240621C00305000 | 2024-04-26 1:30PM EDT | 305.00 | 14.47 | 14.40 | 14.80 | -0.33 | -2.23% | 1 | 59 | 27.65% |
| ACN240621C00310000 | 2024-04-26 3:44PM EDT | 310.00 | 11.99 | 11.70 | 12.10 | -1.21 | -9.17% | 5 | 135 | 27.08% |
| ACN240621C00315000 | 2024-04-26 2:49PM EDT | 315.00 | 9.62 | 9.30 | 9.70 | -0.68 | -6.60% | 101 | 210 | 26.50% |
| ACN240621C00320000 | 2024-04-26 3:08PM EDT | 320.00 | 7.60 | 7.30 | 7.70 | -0.60 | -7.32% | 276 | 347 | 26.12% |
| ACN240621C00325000 | 2024-04-26 2:53PM EDT | 325.00 | 6.00 | 5.60 | 5.90 | -0.40 | -6.25% | 18 | 207 | 25.53% |
| ACN240621C00330000 | 2024-04-26 2:52PM EDT | 330.00 | 4.40 | 4.30 | 4.60 | -0.35 | -7.37% | 46 | 441 | 25.44% |
| ACN240621C00335000 | 2024-04-26 1:25PM EDT | 335.00 | 3.38 | 2.90 | 3.50 | -0.42 | -11.05% | 36 | 274 | 25.26% |
| ACN240621C00340000 | 2024-04-26 2:56PM EDT | 340.00 | 2.65 | 1.95 | 2.70 | -0.30 | -10.17% | 4 | 522 | 25.35% |
| ACN240621C00345000 | 2024-04-26 2:49PM EDT | 345.00 | 2.05 | 1.85 | 2.10 | -0.15 | -6.82% | 11 | 275 | 25.57% |
| ACN240621C00350000 | 2024-04-26 3:46PM EDT | 350.00 | 1.50 | 1.40 | 1.60 | -0.10 | -6.25% | 27 | 1,041 | 25.68% |
| ACN240621C00355000 | 2024-04-25 1:35PM EDT | 355.00 | 1.10 | 1.00 | 1.25 | -0.25 | -18.52% | 1 | 109 | 26.00% |
| ACN240621C00360000 | 2024-04-25 1:38PM EDT | 360.00 | 1.05 | 0.50 | 1.10 | 0.00 | - | 12 | 581 | 27.05% |
| ACN240621C00365000 | 2024-04-26 2:42PM EDT | 365.00 | 0.70 | 0.10 | 0.75 | -0.15 | -17.65% | 6 | 95 | 26.55% |
| ACN240621C00370000 | 2024-04-25 3:49PM EDT | 370.00 | 0.60 | 0.40 | 0.65 | 0.00 | - | 36 | 552 | 27.42% |
| ACN240621C00375000 | 2024-04-26 10:42AM EDT | 375.00 | 0.26 | 0.25 | 0.80 | -0.42 | -61.76% | 1 | 13 | 30.18% |
| ACN240621C00380000 | 2024-04-26 2:13PM EDT | 380.00 | 0.35 | 0.00 | 0.45 | -0.20 | -36.36% | 5 | 742 | 28.59% |
| ACN240621C00385000 | 2024-04-25 2:43PM EDT | 385.00 | 0.55 | 0.00 | 0.75 | 0.00 | - | 2 | 7 | 32.89% |
| ACN240621C00390000 | 2024-04-24 9:30AM EDT | 390.00 | 0.40 | 0.15 | 0.75 | 0.00 | - | 1 | 2,071 | 34.39% |
| ACN240621C00395000 | 2024-04-01 12:42PM EDT | 395.00 | 1.40 | 0.10 | 0.75 | 0.00 | - | 64 | 68 | 35.85% |
| ACN240621C00400000 | 2024-04-26 1:54PM EDT | 400.00 | 0.25 | 0.20 | 0.50 | -0.30 | -54.55% | 2 | 784 | 34.74% |
| ACN240621C00405000 | 2024-04-04 3:20PM EDT | 405.00 | 0.70 | 0.10 | 0.75 | 0.00 | - | 2 | 8 | 38.68% |
| ACN240621C00410000 | 2024-04-23 1:05PM EDT | 410.00 | 0.25 | 0.15 | 0.75 | 0.00 | - | 2 | 458 | 40.06% |
| ACN240621C00420000 | 2024-04-24 2:59PM EDT | 420.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 25 | 196 | 42.73% |
| ACN240621C00425000 | 2024-04-15 9:45AM EDT | 425.00 | 0.15 | 0.00 | 0.75 | 0.00 | - | 1 | 2 | 44.04% |
| ACN240621C00430000 | 2024-04-18 12:59PM EDT | 430.00 | 0.15 | 0.00 | 0.75 | 0.00 | - | 3 | 49 | 45.31% |
| ACN240621C00440000 | 2024-04-08 9:30AM EDT | 440.00 | 0.75 | 0.00 | 0.75 | 0.00 | - | 5 | 119 | 47.80% |
| ACN240621C00450000 | 2024-03-27 12:40PM EDT | 450.00 | 0.25 | 0.00 | 0.50 | 0.00 | - | 2 | 29 | 47.07% |
| ACN240621C00460000 | 2024-04-15 2:40PM EDT | 460.00 | 0.08 | 0.00 | 0.75 | 0.00 | - | 4 | 26 | 52.54% |
| ACN240621C00470000 | 2024-04-16 12:57PM EDT | 470.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 1 | 22 | 54.79% |
| ACN240621C00480000 | 2024-04-16 12:58PM EDT | 480.00 | 0.10 | 0.00 | 0.20 | 0.00 | - | 21 | 2,068 | 47.41% |
| ACN240621C00490000 | 2024-03-11 9:49AM EDT | 490.00 | 0.45 | 0.00 | 1.35 | 0.00 | - | 1 | 8 | 58.15% |
Putsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ACN240621P00125000 | 2024-04-01 2:25PM EDT | 125.00 | 0.20 | 0.00 | 0.75 | 0.00 | - | 3 | 13 | 104.20% |
| ACN240621P00135000 | 2023-05-09 9:34AM EDT | 135.00 | 1.80 | 0.00 | 1.40 | 0.00 | - | 1 | 8 | 105.23% |
| ACN240621P00140000 | 2023-10-25 1:25PM EDT | 140.00 | 0.28 | 0.00 | 0.75 | 0.00 | - | - | 0 | 92.09% |
| ACN240621P00155000 | 2023-11-09 4:13PM EDT | 155.00 | 0.45 | 0.00 | 0.50 | 0.00 | - | - | 8 | 76.76% |
| ACN240621P00160000 | 2023-06-13 11:30AM EDT | 160.00 | 1.33 | 0.15 | 1.65 | 0.00 | - | 18 | 20 | 89.11% |
| ACN240621P00165000 | 2024-01-25 10:30AM EDT | 165.00 | 0.05 | 0.00 | 0.45 | 0.00 | - | 5 | 41 | 69.39% |
| ACN240621P00170000 | 2024-04-04 1:18PM EDT | 170.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 1 | 0 | 71.19% |
| ACN240621P00175000 | 2023-12-04 12:27PM EDT | 175.00 | 0.30 | 0.00 | 0.70 | 0.00 | - | 3 | 0 | 67.38% |
| ACN240621P00180000 | 2023-12-11 1:16PM EDT | 180.00 | 0.40 | 0.00 | 0.60 | 0.00 | - | 1 | 13 | 62.99% |
| ACN240621P00185000 | 2023-10-30 9:47AM EDT | 185.00 | 1.65 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| ACN240621P00190000 | 2023-05-25 10:36AM EDT | 190.00 | 4.43 | 1.60 | 3.80 | 0.00 | - | 1 | 0 | 85.68% |
| ACN240621P00195000 | 2023-09-06 11:25AM EDT | 195.00 | 1.10 | 0.40 | 2.15 | 0.00 | - | 1 | 23 | 69.51% |
| ACN240621P00200000 | 2024-01-17 11:28AM EDT | 200.00 | 0.08 | 0.00 | 0.60 | 0.00 | - | 3 | 61 | 51.81% |
| ACN240621P00210000 | 2024-01-24 12:10PM EDT | 210.00 | 0.13 | 0.05 | 0.75 | 0.00 | - | 1 | 25 | 54.08% |
| ACN240621P00220000 | 2024-02-29 1:11PM EDT | 220.00 | 0.50 | 0.05 | 0.60 | 0.00 | - | 1 | 94 | 46.53% |
| ACN240621P00230000 | 2024-04-03 2:52PM EDT | 230.00 | 0.40 | 0.00 | 0.75 | 0.00 | - | 2 | 378 | 42.97% |
| ACN240621P00240000 | 2024-04-17 1:36PM EDT | 240.00 | 0.42 | 0.15 | 0.75 | 0.00 | - | 1 | 111 | 37.68% |
| ACN240621P00250000 | 2024-04-26 9:49AM EDT | 250.00 | 0.50 | 0.25 | 0.80 | +0.05 | +11.11% | 1 | 123 | 32.96% |
| ACN240621P00255000 | 2024-04-25 11:28AM EDT | 255.00 | 0.80 | 0.60 | 0.90 | 0.00 | - | 1 | 1 | 31.18% |
| ACN240621P00260000 | 2024-04-26 3:06PM EDT | 260.00 | 0.80 | 0.80 | 0.95 | -0.20 | -20.00% | 1 | 164 | 28.94% |
| ACN240621P00265000 | 2024-04-26 3:06PM EDT | 265.00 | 1.20 | 1.05 | 2.15 | +0.29 | +31.87% | 1 | 490 | 32.65% |
| ACN240621P00270000 | 2024-04-26 9:58AM EDT | 270.00 | 1.49 | 1.40 | 3.00 | -0.06 | -3.87% | 2 | 390 | 33.03% |
| ACN240621P00275000 | 2024-04-26 11:40AM EDT | 275.00 | 2.00 | 1.85 | 2.15 | -0.05 | -2.44% | 11 | 59 | 26.69% |
| ACN240621P00280000 | 2024-04-26 2:02PM EDT | 280.00 | 2.60 | 2.45 | 2.70 | -0.05 | -1.89% | 12 | 772 | 25.64% |
| ACN240621P00285000 | 2024-04-26 1:41PM EDT | 285.00 | 3.50 | 3.30 | 3.70 | +0.10 | +2.94% | 41 | 44 | 25.51% |
| ACN240621P00290000 | 2024-04-26 2:09PM EDT | 290.00 | 4.30 | 4.30 | 4.70 | -0.10 | -2.27% | 37 | 557 | 24.71% |
| ACN240621P00295000 | 2024-04-26 3:10PM EDT | 295.00 | 5.70 | 5.60 | 6.10 | 0.00 | - | 12 | 197 | 24.32% |
| ACN240621P00300000 | 2024-04-26 2:25PM EDT | 300.00 | 7.30 | 7.10 | 8.00 | +0.10 | +1.39% | 38 | 706 | 24.36% |
| ACN240621P00305000 | 2024-04-26 2:38PM EDT | 305.00 | 9.40 | 9.00 | 9.40 | +0.60 | +6.82% | 10 | 94 | 22.64% |
| ACN240621P00310000 | 2024-04-26 2:04PM EDT | 310.00 | 11.30 | 11.30 | 11.60 | +0.20 | +1.80% | 102 | 687 | 21.91% |
| ACN240621P00315000 | 2024-04-26 1:48PM EDT | 315.00 | 14.10 | 13.90 | 14.30 | -0.10 | -0.70% | 6 | 211 | 21.45% |
| ACN240621P00320000 | 2024-04-26 1:45PM EDT | 320.00 | 17.00 | 16.90 | 17.30 | -1.00 | -5.56% | 5 | 1,092 | 20.81% |
| ACN240621P00325000 | 2024-04-24 1:58PM EDT | 325.00 | 17.00 | 19.30 | 20.80 | 0.00 | - | 9 | 268 | 20.47% |
| ACN240621P00330000 | 2024-04-26 3:48PM EDT | 330.00 | 23.90 | 23.80 | 25.20 | +0.40 | +1.70% | 21 | 507 | 21.77% |
| ACN240621P00335000 | 2024-04-25 12:03PM EDT | 335.00 | 29.50 | 27.30 | 30.20 | 0.00 | - | 1 | 116 | 24.43% |
| ACN240621P00340000 | 2024-04-26 2:20PM EDT | 340.00 | 32.60 | 32.00 | 33.50 | +1.00 | +3.16% | 22 | 516 | 21.11% |
| ACN240621P00345000 | 2024-04-25 2:08PM EDT | 345.00 | 37.30 | 35.70 | 38.80 | +2.20 | +6.27% | 1 | 61 | 24.48% |
| ACN240621P00350000 | 2024-04-25 3:46PM EDT | 350.00 | 41.97 | 40.00 | 43.90 | 0.00 | - | 3 | 840 | 27.01% |
| ACN240621P00355000 | 2024-04-01 10:05AM EDT | 355.00 | 19.60 | 44.90 | 49.00 | 0.00 | - | - | 2 | 29.49% |
| ACN240621P00360000 | 2024-04-26 2:37PM EDT | 360.00 | 49.83 | 50.00 | 53.80 | -1.37 | -2.68% | 1,728 | 503 | 30.62% |
| ACN240621P00370000 | 2024-04-26 3:36PM EDT | 370.00 | 62.80 | 60.50 | 63.40 | +1.30 | +2.11% | 1,338 | 220 | 32.37% |
| ACN240621P00380000 | 2024-04-26 3:36PM EDT | 380.00 | 71.74 | 70.40 | 74.10 | +0.24 | +0.34% | 1,390 | 241 | 39.45% |
| ACN240621P00390000 | 2024-04-26 3:57PM EDT | 390.00 | 81.65 | 80.00 | 83.50 | -0.15 | -0.18% | 5 | 5 | 39.71% |
| ACN240621P00400000 | 2024-04-10 3:43PM EDT | 400.00 | 76.60 | 90.40 | 93.70 | 0.00 | - | 190 | 0 | 44.07% |
© 2024 Yahoo. All rights reserved.