Accenture plc (ACN)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforJune 7, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ACN240607C00272500 | 2024-05-30 2:10PM EDT | 272.50 | 14.20 | 10.00 | 11.20 | 0.00 | - | 1 | 1 | 33.81% |
| ACN240607C00280000 | 2024-05-31 3:48PM EDT | 280.00 | 4.70 | 4.60 | 5.00 | -2.90 | -38.16% | 76 | 17 | 26.04% |
| ACN240607C00282500 | 2024-05-31 3:58PM EDT | 282.50 | 3.00 | 3.10 | 3.40 | -3.30 | -52.38% | 181 | 12 | 24.26% |
| ACN240607C00285000 | 2024-05-31 2:52PM EDT | 285.00 | 2.15 | 1.95 | 2.40 | -1.75 | -44.87% | 111 | 24 | 24.77% |
| ACN240607C00287500 | 2024-05-31 3:36PM EDT | 287.50 | 0.85 | 1.20 | 1.60 | -1.85 | -68.52% | 11 | 23 | 24.88% |
| ACN240607C00290000 | 2024-05-31 3:50PM EDT | 290.00 | 0.70 | 0.70 | 1.05 | -1.12 | -61.54% | 39 | 50 | 25.24% |
| ACN240607C00292500 | 2024-05-31 3:58PM EDT | 292.50 | 0.50 | 0.45 | 0.60 | -0.80 | -61.54% | 24 | 9 | 24.73% |
| ACN240607C00295000 | 2024-05-31 11:30AM EDT | 295.00 | 0.25 | 0.25 | 0.40 | -0.53 | -67.95% | 28 | 29 | 25.68% |
| ACN240607C00297500 | 2024-05-31 9:38AM EDT | 297.50 | 0.20 | 0.15 | 0.30 | -0.40 | -66.67% | 5 | 98 | 27.34% |
| ACN240607C00300000 | 2024-05-31 3:14PM EDT | 300.00 | 0.17 | 0.10 | 0.25 | -0.18 | -51.43% | 19 | 129 | 29.49% |
| ACN240607C00302500 | 2024-05-31 9:48AM EDT | 302.50 | 0.22 | 0.05 | 0.30 | -0.03 | -12.00% | 3 | 56 | 33.86% |
| ACN240607C00305000 | 2024-05-31 1:15PM EDT | 305.00 | 0.09 | 0.05 | 0.25 | -0.16 | -64.00% | 59 | 224 | 35.65% |
| ACN240607C00307500 | 2024-05-31 10:47AM EDT | 307.50 | 0.22 | 0.05 | 0.35 | 0.00 | - | 1 | 40 | 41.31% |
| ACN240607C00310000 | 2024-05-31 10:47AM EDT | 310.00 | 0.13 | 0.05 | 0.10 | -0.03 | -18.75% | 3 | 93 | 35.65% |
| ACN240607C00312500 | 2024-05-30 2:28PM EDT | 312.50 | 0.10 | 0.05 | 0.40 | 0.00 | - | 2 | 47 | 48.63% |
| ACN240607C00315000 | 2024-05-31 12:02PM EDT | 315.00 | 0.12 | 0.05 | 0.15 | -0.08 | -40.00% | 24 | 267 | 43.26% |
| ACN240607C00317500 | 2024-05-31 10:44AM EDT | 317.50 | 0.21 | 0.05 | 0.40 | -0.01 | -4.55% | 20 | 32 | 54.49% |
| ACN240607C00320000 | 2024-05-31 1:15PM EDT | 320.00 | 0.05 | 0.05 | 0.15 | -0.08 | -61.54% | 19 | 435 | 48.44% |
| ACN240607C00322500 | 2024-05-24 1:25PM EDT | 322.50 | 0.30 | 0.00 | 0.75 | 0.00 | - | 1 | 1 | 59.47% |
| ACN240607C00325000 | 2024-05-30 10:10AM EDT | 325.00 | 0.20 | 0.05 | 0.75 | 0.00 | - | 1 | 89 | 62.99% |
| ACN240607C00330000 | 2024-05-31 12:47PM EDT | 330.00 | 0.20 | 0.00 | 0.30 | +0.05 | +33.33% | 9 | 115 | 58.20% |
| ACN240607C00335000 | 2024-05-28 12:52PM EDT | 335.00 | 0.10 | 0.00 | 0.95 | 0.00 | - | 1 | 5 | 75.98% |
| ACN240607C00340000 | 2024-05-16 12:56PM EDT | 340.00 | 0.24 | 0.00 | 0.75 | 0.00 | - | 1 | 11 | 77.83% |
| ACN240607C00345000 | 2024-05-30 2:06PM EDT | 345.00 | 0.05 | 0.00 | 0.40 | 0.00 | - | 100 | 101 | 74.90% |
| ACN240607C00350000 | 2024-05-30 12:25PM EDT | 350.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 14 | 14 | 87.60% |
| ACN240607C00355000 | 2024-05-30 9:35AM EDT | 355.00 | 0.06 | 0.00 | 0.75 | 0.00 | - | 1 | 1 | 92.29% |
| ACN240607C00360000 | 2024-05-29 12:06PM EDT | 360.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 38 | 41 | 96.88% |
| ACN240607C00370000 | 2024-05-28 12:49PM EDT | 370.00 | 0.05 | 0.00 | 1.30 | 0.00 | - | 34 | 34 | 115.92% |
| ACN240607C00375000 | 2024-05-28 10:16AM EDT | 375.00 | 0.05 | 0.00 | 1.35 | 0.00 | - | 69 | 69 | 121.29% |
| ACN240607C00380000 | 2024-05-24 10:25AM EDT | 380.00 | 0.05 | 0.00 | 0.50 | 0.00 | - | 20 | 20 | 107.62% |
| ACN240607C00390000 | 2024-05-23 2:18PM EDT | 390.00 | 0.05 | 0.00 | 0.60 | 0.00 | - | - | 53 | 118.36% |
PutsforJune 7, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ACN240607P00220000 | 2024-05-31 9:30AM EDT | 220.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 80 | 27 | 81.64% |
| ACN240607P00225000 | 2024-05-21 2:18PM EDT | 225.00 | 0.05 | 0.00 | 0.30 | 0.00 | - | 5 | 4 | 82.32% |
| ACN240607P00230000 | 2024-05-31 11:15AM EDT | 230.00 | 0.10 | 0.00 | 0.15 | +0.05 | +100.00% | 47 | 20 | 68.56% |
| ACN240607P00257500 | 2024-05-30 11:25AM EDT | 257.50 | 0.10 | 0.00 | 0.25 | 0.00 | - | 20 | 20 | 41.65% |
| ACN240607P00260000 | 2024-05-30 11:30AM EDT | 260.00 | 0.15 | 0.05 | 1.25 | 0.00 | - | 18 | 18 | 56.45% |
| ACN240607P00265000 | 2024-05-31 1:20PM EDT | 265.00 | 0.40 | 0.05 | 1.50 | +0.25 | +166.67% | 4 | 21 | 50.00% |
| ACN240607P00267500 | 2024-05-31 3:57PM EDT | 267.50 | 0.25 | 0.20 | 1.20 | +0.05 | +25.00% | 6 | 0 | 41.60% |
| ACN240607P00270000 | 2024-05-31 3:44PM EDT | 270.00 | 0.52 | 0.30 | 1.35 | +0.02 | +4.00% | 4 | 5 | 38.36% |
| ACN240607P00272500 | 2024-05-31 3:45PM EDT | 272.50 | 0.85 | 0.45 | 0.70 | +0.50 | +142.86% | 4 | 1 | 26.15% |
| ACN240607P00275000 | 2024-05-31 3:26PM EDT | 275.00 | 1.60 | 0.75 | 1.10 | +0.85 | +113.33% | 31 | 8 | 25.56% |
| ACN240607P00277500 | 2024-05-31 3:51PM EDT | 277.50 | 1.80 | 1.30 | 1.55 | +0.73 | +68.22% | 78 | 7 | 23.93% |
| ACN240607P00280000 | 2024-05-31 3:31PM EDT | 280.00 | 2.25 | 2.00 | 2.40 | +0.30 | +15.38% | 110 | 61 | 23.80% |
| ACN240607P00282500 | 2024-05-31 3:57PM EDT | 282.50 | 3.21 | 3.10 | 3.50 | +0.26 | +8.81% | 113 | 39 | 23.50% |
| ACN240607P00285000 | 2024-05-31 3:38PM EDT | 285.00 | 6.93 | 4.30 | 5.00 | +3.06 | +79.07% | 67 | 142 | 23.98% |
| ACN240607P00287500 | 2024-05-31 2:30PM EDT | 287.50 | 8.87 | 6.00 | 6.90 | +3.52 | +65.79% | 8 | 62 | 25.61% |
| ACN240607P00290000 | 2024-05-31 3:44PM EDT | 290.00 | 9.97 | 8.00 | 9.20 | +2.97 | +42.43% | 110 | 129 | 29.30% |
| ACN240607P00292500 | 2024-05-30 1:33PM EDT | 292.50 | 11.25 | 9.60 | 11.70 | +3.01 | +36.53% | 2 | 120 | 34.23% |
| ACN240607P00295000 | 2024-05-31 3:13PM EDT | 295.00 | 15.56 | 12.40 | 14.80 | +4.56 | +41.45% | 15 | 170 | 44.61% |
| ACN240607P00297500 | 2024-05-31 12:14PM EDT | 297.50 | 17.40 | 13.60 | 17.50 | +12.25 | +237.86% | 3 | 187 | 51.22% |
| ACN240607P00300000 | 2024-05-31 12:09PM EDT | 300.00 | 19.60 | 15.50 | 20.00 | +4.50 | +29.80% | 1 | 545 | 55.84% |
| ACN240607P00302500 | 2024-05-31 12:09PM EDT | 302.50 | 22.10 | 18.30 | 22.50 | +13.35 | +152.57% | 1 | 68 | 60.29% |
| ACN240607P00305000 | 2024-05-30 2:16PM EDT | 305.00 | 23.65 | 20.70 | 25.00 | +4.63 | +24.34% | 1 | 19 | 64.60% |
| ACN240607P00307500 | 2024-05-31 12:09PM EDT | 307.50 | 27.10 | 23.10 | 27.50 | +22.90 | +545.24% | 1 | 0 | 68.79% |
| ACN240607P00310000 | 2024-05-28 12:42PM EDT | 310.00 | 13.37 | 25.60 | 30.00 | 0.00 | - | 2 | 38 | 72.85% |
| ACN240607P00312500 | 2024-05-20 1:16PM EDT | 312.50 | 7.50 | 28.20 | 32.50 | 0.00 | - | - | 0 | 76.83% |
| ACN240607P00315000 | 2024-05-30 2:42PM EDT | 315.00 | 30.00 | 30.70 | 35.00 | 0.00 | - | 71 | 10 | 80.71% |
| ACN240607P00320000 | 2024-05-22 11:36AM EDT | 320.00 | 13.00 | 36.40 | 39.80 | 0.00 | - | 5 | 0 | 57.13% |
| ACN240607P00325000 | 2024-05-16 11:23AM EDT | 325.00 | 16.00 | 40.70 | 45.00 | 0.00 | - | 5 | 5 | 52.83% |
© 2024 Yahoo. All rights reserved.