Accenture plc (ACN)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
As of 12:05PM EDT. Market open.
CallsforMay 24, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ACN240524C00265000 | 2024-04-12 12:45PM EDT | 265.00 | 50.20 | 40.70 | 44.00 | 0.00 | - | 2 | 0 | 93.46% |
| ACN240524C00275000 | 2024-05-17 3:32PM EDT | 275.00 | 28.86 | 29.70 | 32.60 | 0.00 | - | 3 | 3 | 78.61% |
| ACN240524C00280000 | 2024-05-17 3:16PM EDT | 280.00 | 23.20 | 24.80 | 27.00 | 0.00 | - | 20 | 9 | 60.21% |
| ACN240524C00282500 | 2024-05-17 3:58PM EDT | 282.50 | 21.22 | 22.40 | 24.50 | 0.00 | - | 2 | 1 | 55.74% |
| ACN240524C00290000 | 2024-05-17 9:58AM EDT | 290.00 | 14.30 | 14.50 | 17.50 | 0.00 | - | 9 | 9 | 48.05% |
| ACN240524C00295000 | 2024-05-20 10:47AM EDT | 295.00 | 11.10 | 10.60 | 11.60 | +1.30 | +13.27% | 33 | 64 | 27.56% |
| ACN240524C00297500 | 2024-05-17 12:23PM EDT | 297.50 | 6.00 | 8.80 | 9.40 | 0.00 | - | 20 | 30 | 26.44% |
| ACN240524C00300000 | 2024-05-17 2:06PM EDT | 300.00 | 5.55 | 6.90 | 7.10 | +1.55 | +38.75% | 1 | 42 | 23.19% |
| ACN240524C00302500 | 2024-05-20 11:15AM EDT | 302.50 | 5.10 | 5.00 | 5.30 | +1.40 | +37.84% | 18 | 57 | 23.04% |
| ACN240524C00305000 | 2024-05-20 11:40AM EDT | 305.00 | 3.62 | 3.40 | 3.60 | +0.82 | +29.29% | 38 | 90 | 21.64% |
| ACN240524C00307500 | 2024-05-20 11:37AM EDT | 307.50 | 2.40 | 2.25 | 2.45 | +0.73 | +43.71% | 31 | 112 | 22.02% |
| ACN240524C00310000 | 2024-05-20 11:47AM EDT | 310.00 | 1.40 | 1.40 | 1.50 | +0.30 | +27.27% | 70 | 129 | 21.61% |
| ACN240524C00312500 | 2024-05-20 11:15AM EDT | 312.50 | 0.85 | 0.85 | 0.90 | +0.20 | +30.77% | 23 | 132 | 21.75% |
| ACN240524C00315000 | 2024-05-20 11:46AM EDT | 315.00 | 0.50 | 0.45 | 0.55 | +0.10 | +25.00% | 9 | 207 | 22.41% |
| ACN240524C00317500 | 2024-05-20 10:17AM EDT | 317.50 | 0.35 | 0.25 | 0.35 | +0.13 | +59.09% | 4 | 141 | 23.41% |
| ACN240524C00320000 | 2024-05-20 11:50AM EDT | 320.00 | 0.20 | 0.15 | 0.25 | +0.05 | +33.33% | 25 | 131 | 25.00% |
| ACN240524C00322500 | 2024-05-20 10:51AM EDT | 322.50 | 0.15 | 0.05 | 0.20 | -0.30 | -66.67% | 1 | 8 | 27.05% |
| ACN240524C00325000 | 2024-05-17 10:56AM EDT | 325.00 | 0.17 | 0.05 | 0.20 | 0.00 | - | 1 | 41 | 30.18% |
| ACN240524C00330000 | 2024-05-16 11:11AM EDT | 330.00 | 0.15 | 0.05 | 0.15 | 0.00 | - | 2 | 101 | 34.38% |
| ACN240524C00335000 | 2024-05-20 11:30AM EDT | 335.00 | 0.05 | 0.05 | 0.10 | -0.03 | -27.27% | 1 | 169 | 37.50% |
| ACN240524C00340000 | 2024-05-20 9:30AM EDT | 340.00 | 0.05 | 0.05 | 0.95 | -0.05 | -50.00% | 3 | 47 | 56.45% |
| ACN240524C00345000 | 2024-05-16 12:30PM EDT | 345.00 | 0.27 | 0.05 | 0.25 | 0.00 | - | 17 | 19 | 50.49% |
| ACN240524C00350000 | 2024-05-20 9:57AM EDT | 350.00 | 0.10 | 0.05 | 0.45 | -0.07 | -41.18% | 6 | 4 | 60.25% |
| ACN240524C00355000 | 2024-05-20 9:55AM EDT | 355.00 | 0.06 | 0.00 | 0.20 | -0.09 | -60.00% | 11 | 4 | 57.03% |
| ACN240524C00360000 | 2024-05-20 10:21AM EDT | 360.00 | 0.05 | 0.00 | 1.15 | -0.02 | -28.57% | 21 | 5 | 81.59% |
| ACN240524C00365000 | 2024-05-20 9:35AM EDT | 365.00 | 0.05 | 0.00 | 0.70 | 0.00 | - | 8 | 18 | 79.59% |
| ACN240524C00370000 | 2024-05-17 9:31AM EDT | 370.00 | 0.05 | 0.00 | 0.40 | 0.00 | - | 18 | 79 | 77.54% |
| ACN240524C00375000 | 2024-05-16 10:04AM EDT | 375.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | - | 22 | 72.07% |
| ACN240524C00380000 | 2024-05-15 9:58AM EDT | 380.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 49 | 76 | 67.58% |
| ACN240524C00385000 | 2024-05-15 9:38AM EDT | 385.00 | 0.05 | 0.00 | 2.15 | 0.00 | - | 6 | 42 | 121.12% |
| ACN240524C00390000 | 2024-05-13 9:55AM EDT | 390.00 | 0.05 | 0.00 | 2.15 | 0.00 | - | 16 | 16 | 126.32% |
| ACN240524C00395000 | 2024-05-13 9:32AM EDT | 395.00 | 0.05 | 0.00 | 2.15 | 0.00 | - | 8 | 8 | 131.45% |
| ACN240524C00400000 | 2024-05-09 12:20PM EDT | 400.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 566 | 574 | 81.64% |
PutsforMay 24, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ACN240524P00230000 | 2024-05-15 10:42AM EDT | 230.00 | 0.05 | 0.00 | 0.50 | 0.00 | - | - | 42 | 117.38% |
| ACN240524P00235000 | 2024-05-15 10:00AM EDT | 235.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 5 | 25 | 89.06% |
| ACN240524P00240000 | 2024-05-17 10:39AM EDT | 240.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 14 | 18 | 76.56% |
| ACN240524P00245000 | 2024-05-20 9:41AM EDT | 245.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 15 | 302 | 70.70% |
| ACN240524P00265000 | 2024-05-20 11:32AM EDT | 265.00 | 0.06 | 0.05 | 0.10 | -0.31 | -83.78% | 1 | 1 | 54.49% |
| ACN240524P00270000 | 2024-05-15 10:00AM EDT | 270.00 | 0.15 | 0.05 | 0.65 | 0.00 | - | 1 | 2 | 61.67% |
| ACN240524P00275000 | 2024-05-17 2:26PM EDT | 275.00 | 0.10 | 0.05 | 0.15 | 0.00 | - | 30 | 38 | 46.58% |
| ACN240524P00280000 | 2024-05-16 9:58AM EDT | 280.00 | 0.27 | 0.05 | 0.15 | 0.00 | - | 2 | 5 | 39.84% |
| ACN240524P00285000 | 2024-05-17 2:21PM EDT | 285.00 | 0.12 | 0.05 | 0.70 | -0.13 | -52.00% | 1 | 34 | 46.09% |
| ACN240524P00287500 | 2024-05-17 11:55AM EDT | 287.50 | 0.31 | 0.05 | 0.80 | 0.00 | - | 2 | 2 | 43.38% |
| ACN240524P00290000 | 2024-05-17 3:44PM EDT | 290.00 | 0.27 | 0.10 | 0.30 | 0.00 | - | 23 | 57 | 30.27% |
| ACN240524P00292500 | 2024-05-20 9:48AM EDT | 292.50 | 0.40 | 0.15 | 0.25 | -0.05 | -11.11% | 16 | 25 | 25.34% |
| ACN240524P00295000 | 2024-05-20 11:33AM EDT | 295.00 | 0.27 | 0.25 | 0.35 | -0.44 | -61.97% | 10 | 111 | 23.44% |
| ACN240524P00297500 | 2024-05-20 10:27AM EDT | 297.50 | 0.75 | 0.45 | 0.60 | -0.80 | -51.61% | 213 | 60 | 22.73% |
| ACN240524P00300000 | 2024-05-20 11:35AM EDT | 300.00 | 0.85 | 0.90 | 1.00 | -1.05 | -55.26% | 37 | 183 | 22.05% |
| ACN240524P00302500 | 2024-05-20 11:35AM EDT | 302.50 | 1.40 | 1.50 | 1.60 | -1.25 | -47.17% | 5 | 64 | 21.30% |
| ACN240524P00305000 | 2024-05-20 11:15AM EDT | 305.00 | 2.45 | 2.40 | 2.60 | -1.68 | -40.68% | 15 | 106 | 21.47% |
| ACN240524P00307500 | 2024-05-20 10:42AM EDT | 307.50 | 4.22 | 3.70 | 3.80 | -3.33 | -44.11% | 5 | 19 | 20.78% |
| ACN240524P00310000 | 2024-05-17 12:08PM EDT | 310.00 | 9.00 | 5.20 | 5.50 | 0.00 | - | 4 | 474 | 21.41% |
| ACN240524P00312500 | 2024-05-17 3:44PM EDT | 312.50 | 9.60 | 7.10 | 7.50 | 0.00 | - | 6 | 19 | 22.49% |
| ACN240524P00315000 | 2024-05-16 10:33AM EDT | 315.00 | 6.60 | 9.20 | 9.90 | 0.00 | - | 1 | 41 | 26.22% |
| ACN240524P00320000 | 2024-05-13 9:41AM EDT | 320.00 | 12.40 | 13.80 | 15.40 | 0.00 | - | 5 | 9 | 40.58% |
| ACN240524P00325000 | 2024-05-16 3:50PM EDT | 325.00 | 16.37 | 18.50 | 21.00 | 0.00 | - | 1 | 2 | 55.76% |
| ACN240524P00330000 | 2024-05-16 12:01PM EDT | 330.00 | 21.00 | 22.60 | 25.70 | 0.00 | - | 2 | 9 | 60.86% |
| ACN240524P00335000 | 2024-05-13 10:30AM EDT | 335.00 | 27.20 | 27.90 | 31.00 | 0.00 | - | 1 | 2 | 72.41% |
| ACN240524P00340000 | 2024-05-01 3:54PM EDT | 340.00 | 39.98 | 33.00 | 36.00 | 0.00 | - | 1 | 0 | 55.86% |
| ACN240524P00345000 | 2024-05-01 3:54PM EDT | 345.00 | 45.01 | 38.00 | 41.00 | 0.00 | - | 1 | 0 | 61.87% |
© 2024 Yahoo. All rights reserved.