Accenture plc (ACN)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor20 June 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ACN250620C00170000 | 2024-03-28 1:09PM EDT | 170.00 | 180.00 | 143.00 | 148.00 | 0.00 | - | 1 | 1 | 53.54% |
| ACN250620C00180000 | 2024-03-25 11:14AM EDT | 180.00 | 159.00 | 140.00 | 143.30 | 0.00 | - | 2 | 2 | 55.47% |
| ACN250620C00280000 | 2024-04-11 1:27PM EDT | 280.00 | 71.55 | 54.70 | 58.80 | 0.00 | - | - | 1 | 34.68% |
| ACN250620C00290000 | 2024-02-27 10:30AM EDT | 290.00 | 108.57 | 78.70 | 82.50 | 0.00 | - | 1 | 0 | 56.53% |
| ACN250620C00300000 | 2024-04-25 3:06PM EDT | 300.00 | 45.85 | 42.20 | 45.00 | 0.00 | - | 1 | 5 | 31.55% |
| ACN250620C00320000 | 2024-04-25 3:06PM EDT | 320.00 | 34.36 | 32.00 | 34.30 | 0.00 | - | 6 | 20 | 29.89% |
| ACN250620C00330000 | 2024-04-24 12:37PM EDT | 330.00 | 31.10 | 27.00 | 29.70 | 0.00 | - | 1 | 4 | 29.22% |
| ACN250620C00340000 | 2024-04-23 10:47AM EDT | 340.00 | 30.30 | 22.60 | 27.40 | 0.00 | - | 1 | 124 | 30.03% |
| ACN250620C00350000 | 2024-04-25 10:12AM EDT | 350.00 | 20.65 | 21.00 | 21.80 | 0.00 | - | 1 | 24 | 28.03% |
| ACN250620C00360000 | 2024-04-26 10:04AM EDT | 360.00 | 18.60 | 15.50 | 18.50 | +0.14 | +0.76% | 13 | 367 | 27.52% |
| ACN250620C00370000 | 2024-04-26 1:51PM EDT | 370.00 | 15.30 | 13.10 | 15.60 | -0.25 | -1.61% | 1 | 111 | 27.05% |
| ACN250620C00380000 | 2024-04-26 11:22AM EDT | 380.00 | 13.00 | 12.00 | 13.40 | -3.25 | -20.00% | 1 | 362 | 26.92% |
| ACN250620C00390000 | 2024-04-26 11:09AM EDT | 390.00 | 10.94 | 9.30 | 10.90 | -1.36 | -11.06% | 1 | 145 | 26.25% |
| ACN250620C00400000 | 2024-04-23 1:06PM EDT | 400.00 | 11.10 | 6.50 | 9.10 | 0.00 | - | 1 | 64 | 25.97% |
| ACN250620C00410000 | 2024-04-22 1:11PM EDT | 410.00 | 9.40 | 5.50 | 7.50 | 0.00 | - | 1 | 13 | 25.64% |
| ACN250620C00420000 | 2024-01-26 4:59PM EDT | 420.00 | 24.40 | 27.30 | 28.80 | 0.00 | - | 1 | 2 | 46.56% |
| ACN250620C00430000 | 2024-02-26 2:03PM EDT | 430.00 | 25.70 | 9.60 | 12.40 | 0.00 | - | 34 | 38 | 33.55% |
| ACN250620C00440000 | 2024-04-25 11:26AM EDT | 440.00 | 3.90 | 3.00 | 4.20 | 0.00 | - | 1 | 26 | 25.01% |
| ACN250620C00450000 | 2024-04-26 12:52PM EDT | 450.00 | 3.40 | 2.65 | 3.50 | -1.14 | -25.11% | 1 | 270 | 24.94% |
| ACN250620C00460000 | 2024-03-08 4:10PM EDT | 460.00 | 18.50 | 3.50 | 7.40 | 0.00 | - | 2 | 2 | 31.67% |
| ACN250620C00470000 | 2024-03-08 1:56PM EDT | 470.00 | 16.35 | 4.50 | 6.20 | 0.00 | - | 5 | 119 | 31.18% |
| ACN250620C00490000 | 2024-03-27 9:44AM EDT | 490.00 | 4.00 | 0.70 | 3.80 | 0.00 | - | 1 | 7 | 29.41% |
| ACN250620C00500000 | 2024-03-27 1:24PM EDT | 500.00 | 3.50 | 0.75 | 1.40 | 0.00 | - | 4 | 4 | 24.79% |
| ACN250620C00520000 | 2024-04-04 2:30PM EDT | 520.00 | 2.00 | 0.00 | 3.50 | 0.00 | - | 1 | 44 | 31.50% |
| ACN250620C00540000 | 2024-03-27 11:56AM EDT | 540.00 | 2.20 | 0.05 | 1.55 | 0.00 | - | 4 | 4 | 28.31% |
| ACN250620C00560000 | 2024-04-26 1:57PM EDT | 560.00 | 0.55 | 0.00 | 1.30 | -0.70 | -56.00% | 3 | 11 | 28.86% |
Putsfor20 June 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ACN250620P00170000 | 2024-04-12 1:05PM EDT | 170.00 | 1.48 | 0.85 | 5.00 | 0.00 | - | 2 | 12 | 43.40% |
| ACN250620P00175000 | 2024-03-21 9:31AM EDT | 175.00 | 1.25 | 0.85 | 3.30 | 0.00 | - | - | 2 | 37.41% |
| ACN250620P00200000 | 2024-03-21 3:04PM EDT | 200.00 | 2.80 | 3.00 | 3.40 | 0.00 | - | - | 6 | 30.25% |
| ACN250620P00210000 | 2024-03-21 1:57PM EDT | 210.00 | 3.40 | 3.80 | 4.20 | 0.00 | - | - | 2 | 29.15% |
| ACN250620P00220000 | 2024-03-21 3:06PM EDT | 220.00 | 4.20 | 4.70 | 5.20 | 0.00 | - | 5 | 19 | 28.15% |
| ACN250620P00230000 | 2024-04-02 10:14AM EDT | 230.00 | 5.00 | 6.00 | 8.00 | 0.00 | - | 1 | 107 | 29.44% |
| ACN250620P00240000 | 2024-04-24 1:11PM EDT | 240.00 | 7.60 | 7.80 | 9.60 | 0.00 | - | 2 | 3 | 28.46% |
| ACN250620P00250000 | 2024-04-25 1:50PM EDT | 250.00 | 9.40 | 7.50 | 11.50 | 0.00 | - | 20 | 43 | 27.53% |
| ACN250620P00260000 | 2024-04-16 3:34PM EDT | 260.00 | 11.80 | 11.40 | 13.10 | 0.00 | - | 3 | 180 | 26.03% |
| ACN250620P00270000 | 2024-04-26 12:07PM EDT | 270.00 | 14.50 | 14.00 | 15.30 | +1.70 | +13.28% | 1 | 15 | 24.88% |
| ACN250620P00280000 | 2024-04-26 1:54PM EDT | 280.00 | 17.10 | 16.80 | 18.90 | -0.60 | -3.39% | 1 | 34 | 24.67% |
| ACN250620P00290000 | 2024-04-18 2:02PM EDT | 290.00 | 19.60 | 19.80 | 20.60 | 0.00 | - | 120 | 129 | 22.51% |
| ACN250620P00300000 | 2024-04-26 12:40PM EDT | 300.00 | 24.11 | 23.70 | 24.40 | +0.61 | +2.60% | 1 | 97 | 21.76% |
| ACN250620P00310000 | 2024-04-26 12:39PM EDT | 310.00 | 27.90 | 26.00 | 30.10 | +0.70 | +2.57% | 1 | 103 | 22.07% |
| ACN250620P00320000 | 2024-04-16 3:59PM EDT | 320.00 | 31.80 | 32.50 | 34.10 | 0.00 | - | 26 | 28 | 20.67% |
| ACN250620P00330000 | 2024-04-16 1:56PM EDT | 330.00 | 37.10 | 36.00 | 39.50 | 0.00 | - | 28 | 85 | 19.91% |
| ACN250620P00340000 | 2024-04-02 11:24AM EDT | 340.00 | 32.70 | 42.90 | 45.30 | 0.00 | - | 7 | 10 | 19.01% |
| ACN250620P00350000 | 2024-04-10 11:42AM EDT | 350.00 | 41.10 | 48.40 | 52.40 | 0.00 | - | 12 | 87 | 18.71% |
| ACN250620P00360000 | 2024-04-03 10:48AM EDT | 360.00 | 41.25 | 55.30 | 58.40 | 0.00 | - | 8 | 186 | 16.84% |
| ACN250620P00370000 | 2024-03-21 2:34PM EDT | 370.00 | 42.75 | 57.20 | 61.50 | 0.00 | - | 1 | 6 | 0.00% |
| ACN250620P00380000 | 2024-04-26 12:40PM EDT | 380.00 | 73.11 | 71.50 | 75.40 | +2.53 | +3.58% | 2 | 7 | 16.46% |
| ACN250620P00390000 | 2024-02-26 1:44PM EDT | 390.00 | 37.10 | 56.60 | 58.50 | 0.00 | - | 1 | 9 | 0.00% |
| ACN250620P00430000 | 2024-02-12 3:19PM EDT | 430.00 | 67.10 | 61.90 | 64.00 | 0.00 | - | - | 4 | 0.00% |
© 2024 Yahoo. All rights reserved.