Accenture plc (ACN)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforAugust 16, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ACN240816C00185000 | 2024-01-29 10:32AM EDT | 185.00 | 192.60 | 194.00 | 198.90 | 0.00 | - | - | 10 | 384.03% |
| ACN240816C00195000 | 2024-01-29 10:32AM EDT | 195.00 | 182.90 | 184.10 | 188.90 | 0.00 | - | - | 2 | 358.72% |
| ACN240816C00260000 | 2024-03-21 3:54PM EDT | 260.00 | 89.20 | 61.00 | 64.20 | 0.00 | - | - | 2 | 103.68% |
| ACN240816C00270000 | 2024-05-23 10:09AM EDT | 270.00 | 41.70 | 20.40 | 22.50 | 0.00 | - | 1 | 4 | 31.04% |
| ACN240816C00280000 | 2024-05-31 1:02PM EDT | 280.00 | 14.14 | 15.20 | 15.90 | -3.13 | -18.12% | 7 | 13 | 28.79% |
| ACN240816C00285000 | 2024-05-31 2:19PM EDT | 285.00 | 11.50 | 12.70 | 13.20 | -81.23 | -87.60% | 10 | 2 | 28.13% |
| ACN240816C00290000 | 2024-05-31 2:18PM EDT | 290.00 | 9.30 | 10.30 | 10.90 | -2.67 | -22.31% | 9 | 9 | 27.71% |
| ACN240816C00295000 | 2024-05-31 2:19PM EDT | 295.00 | 7.50 | 7.70 | 9.70 | -2.90 | -27.88% | 24 | 100 | 28.98% |
| ACN240816C00300000 | 2024-05-31 3:37PM EDT | 300.00 | 6.00 | 6.50 | 8.50 | -1.80 | -23.08% | 26 | 119 | 29.84% |
| ACN240816C00305000 | 2024-05-31 2:36PM EDT | 305.00 | 4.70 | 5.10 | 7.40 | -1.47 | -23.82% | 6 | 179 | 30.53% |
| ACN240816C00310000 | 2024-05-31 2:18PM EDT | 310.00 | 3.60 | 3.40 | 4.40 | -1.40 | -28.00% | 8 | 282 | 26.26% |
| ACN240816C00315000 | 2024-05-31 10:28AM EDT | 315.00 | 2.90 | 2.35 | 4.40 | -1.09 | -27.32% | 4 | 259 | 28.72% |
| ACN240816C00320000 | 2024-05-31 3:20PM EDT | 320.00 | 2.29 | 1.45 | 2.80 | -0.66 | -22.37% | 10 | 964 | 26.44% |
| ACN240816C00325000 | 2024-05-31 2:18PM EDT | 325.00 | 1.70 | 0.75 | 2.20 | -0.70 | -29.17% | 12 | 607 | 26.48% |
| ACN240816C00330000 | 2024-05-31 3:49PM EDT | 330.00 | 1.47 | 1.25 | 1.70 | -0.48 | -24.62% | 31 | 779 | 26.46% |
| ACN240816C00335000 | 2024-05-31 3:02PM EDT | 335.00 | 1.07 | 0.60 | 1.35 | -0.40 | -27.21% | 2 | 129 | 26.67% |
| ACN240816C00340000 | 2024-05-31 9:47AM EDT | 340.00 | 0.92 | 0.85 | 1.05 | -0.30 | -24.59% | 4 | 169 | 26.76% |
| ACN240816C00345000 | 2024-05-31 1:58PM EDT | 345.00 | 0.65 | 0.45 | 0.85 | -1.90 | -74.51% | 6 | 112 | 27.10% |
| ACN240816C00350000 | 2024-05-31 3:20PM EDT | 350.00 | 0.60 | 0.10 | 1.50 | -0.59 | -49.58% | 4 | 469 | 32.36% |
| ACN240816C00355000 | 2024-05-29 2:02PM EDT | 355.00 | 0.85 | 0.20 | 0.85 | 0.00 | - | 7 | 622 | 30.05% |
| ACN240816C00360000 | 2024-05-31 3:49PM EDT | 360.00 | 0.39 | 0.15 | 0.90 | -0.16 | -29.09% | 7 | 759 | 31.84% |
| ACN240816C00365000 | 2024-05-30 2:48PM EDT | 365.00 | 0.45 | 0.15 | 0.50 | +0.06 | +15.38% | 4 | 157 | 29.86% |
| ACN240816C00370000 | 2024-05-29 11:27AM EDT | 370.00 | 0.75 | 0.10 | 1.60 | 0.00 | - | 5 | 73 | 38.98% |
| ACN240816C00375000 | 2024-05-29 10:50AM EDT | 375.00 | 0.28 | 0.10 | 0.35 | -0.12 | -30.00% | 10 | 413 | 30.57% |
| ACN240816C00380000 | 2024-05-28 10:23AM EDT | 380.00 | 0.55 | 0.05 | 0.75 | 0.00 | - | 29 | 153 | 36.01% |
| ACN240816C00385000 | 2024-05-30 9:30AM EDT | 385.00 | 0.58 | 0.05 | 0.75 | 0.00 | - | 1 | 205 | 37.27% |
| ACN240816C00390000 | 2024-05-31 1:21PM EDT | 390.00 | 0.25 | 0.00 | 0.70 | -0.10 | -28.57% | 2 | 143 | 38.04% |
| ACN240816C00395000 | 2024-05-31 10:20AM EDT | 395.00 | 0.28 | 0.00 | 0.70 | -0.02 | -6.67% | 2 | 64 | 39.23% |
| ACN240816C00400000 | 2024-05-31 1:21PM EDT | 400.00 | 0.42 | 0.00 | 1.00 | +0.07 | +20.00% | 3 | 161 | 43.04% |
| ACN240816C00405000 | 2024-05-31 1:20PM EDT | 405.00 | 0.24 | 0.00 | 2.30 | -0.07 | -22.58% | 8 | 88 | 52.37% |
| ACN240816C00410000 | 2024-05-29 10:50AM EDT | 410.00 | 0.30 | 0.00 | 1.80 | 0.00 | - | 1 | 72 | 50.92% |
| ACN240816C00415000 | 2024-05-24 2:35PM EDT | 415.00 | 0.40 | 0.00 | 1.80 | 0.00 | - | 1 | 352 | 52.15% |
| ACN240816C00420000 | 2024-05-17 1:41PM EDT | 420.00 | 0.24 | 0.00 | 2.55 | 0.00 | - | 23 | 96 | 57.51% |
| ACN240816C00425000 | 2024-05-15 9:30AM EDT | 425.00 | 0.10 | 0.00 | 2.25 | 0.00 | - | 2 | 239 | 57.18% |
| ACN240816C00430000 | 2024-04-15 9:30AM EDT | 430.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 2 | 65 | 12.50% |
| ACN240816C00435000 | 2024-04-08 3:07PM EDT | 435.00 | 0.60 | 0.00 | 0.75 | 0.00 | - | 1 | 25 | 48.58% |
| ACN240816C00440000 | 2024-04-30 12:12PM EDT | 440.00 | 0.50 | 0.00 | 0.75 | 0.00 | - | 1 | 86 | 49.63% |
| ACN240816C00450000 | 2024-03-21 3:50PM EDT | 450.00 | 0.75 | 0.05 | 0.75 | 0.00 | - | 7 | 11 | 51.64% |
| ACN240816C00460000 | 2024-03-21 12:35PM EDT | 460.00 | 0.75 | 0.05 | 0.75 | 0.00 | - | 1 | 14 | 53.59% |
| ACN240816C00470000 | 2024-03-21 3:50PM EDT | 470.00 | 0.65 | 0.00 | 0.75 | 0.00 | - | 1 | 10 | 50.15% |
| ACN240816C00500000 | 2024-03-25 12:14PM EDT | 500.00 | 0.20 | 0.00 | 0.70 | 0.00 | - | 20 | 40 | 54.69% |
PutsforAugust 16, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ACN240816P00170000 | 2024-05-30 1:29PM EDT | 170.00 | 0.20 | 0.05 | 0.75 | 0.00 | - | 5 | 5 | 54.22% |
| ACN240816P00190000 | 2024-04-23 9:56AM EDT | 190.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | - | 1 | 12.50% |
| ACN240816P00195000 | 2023-12-27 10:30AM EDT | 195.00 | 0.37 | 0.00 | 0.70 | 0.00 | - | 4 | 11 | 45.22% |
| ACN240816P00205000 | 2023-12-19 3:29PM EDT | 205.00 | 0.90 | 0.00 | 0.75 | 0.00 | - | - | 5 | 40.49% |
| ACN240816P00210000 | 2023-12-19 3:29PM EDT | 210.00 | 1.03 | 0.00 | 0.75 | 0.00 | - | - | 5 | 37.92% |
| ACN240816P00225000 | 2024-05-31 3:59PM EDT | 225.00 | 0.95 | 0.15 | 1.00 | +0.70 | +280.00% | 30 | 34 | 32.35% |
| ACN240816P00235000 | 2024-05-23 11:32AM EDT | 235.00 | 1.02 | 0.50 | 2.40 | 0.00 | - | 1 | 1 | 34.34% |
| ACN240816P00240000 | 2024-05-24 10:17AM EDT | 240.00 | 0.90 | 0.90 | 2.10 | 0.00 | - | 2 | 17 | 30.19% |
| ACN240816P00245000 | 2024-05-31 12:50PM EDT | 245.00 | 2.80 | 2.05 | 3.00 | +0.40 | +16.67% | 1 | 16 | 30.71% |
| ACN240816P00250000 | 2024-05-31 2:23PM EDT | 250.00 | 3.66 | 2.45 | 3.30 | +0.80 | +27.97% | 3 | 18 | 28.65% |
| ACN240816P00255000 | 2024-05-31 3:02PM EDT | 255.00 | 4.70 | 2.35 | 6.10 | +2.35 | +100.00% | 2 | 32 | 33.24% |
| ACN240816P00260000 | 2024-05-31 3:39PM EDT | 260.00 | 5.40 | 3.10 | 6.80 | +1.00 | +22.73% | 36 | 34 | 31.36% |
| ACN240816P00265000 | 2024-05-31 3:22PM EDT | 265.00 | 7.20 | 4.80 | 6.60 | +1.40 | +24.14% | 143 | 39 | 27.18% |
| ACN240816P00270000 | 2024-05-31 2:33PM EDT | 270.00 | 9.00 | 6.60 | 8.20 | +2.20 | +32.35% | 27 | 129 | 26.80% |
| ACN240816P00275000 | 2024-05-31 2:14PM EDT | 275.00 | 10.45 | 9.20 | 9.80 | +1.55 | +17.42% | 12 | 63 | 25.89% |
| ACN240816P00280000 | 2024-05-31 3:15PM EDT | 280.00 | 12.95 | 11.30 | 12.00 | +2.85 | +28.22% | 54 | 108 | 25.64% |
| ACN240816P00285000 | 2024-05-31 3:56PM EDT | 285.00 | 14.10 | 13.60 | 14.30 | +1.75 | +14.17% | 22 | 259 | 25.00% |
| ACN240816P00290000 | 2024-05-31 3:48PM EDT | 290.00 | 17.41 | 16.30 | 17.10 | +2.91 | +20.07% | 133 | 231 | 24.75% |
| ACN240816P00295000 | 2024-05-31 11:25AM EDT | 295.00 | 20.26 | 18.00 | 21.50 | +2.96 | +17.11% | 4 | 396 | 27.16% |
| ACN240816P00300000 | 2024-05-31 12:52PM EDT | 300.00 | 24.88 | 21.00 | 24.40 | +4.53 | +22.26% | 5 | 310 | 26.02% |
| ACN240816P00305000 | 2024-05-30 2:35PM EDT | 305.00 | 23.70 | 25.80 | 27.70 | 0.00 | - | 5 | 199 | 25.09% |
| ACN240816P00310000 | 2024-05-30 2:29PM EDT | 310.00 | 30.64 | 29.70 | 32.70 | +2.89 | +10.41% | 1 | 304 | 27.74% |
| ACN240816P00315000 | 2024-05-30 9:57AM EDT | 315.00 | 30.10 | 33.70 | 35.80 | 0.00 | - | 1 | 207 | 25.14% |
| ACN240816P00320000 | 2024-05-30 2:34PM EDT | 320.00 | 36.20 | 37.70 | 41.30 | 0.00 | - | 6 | 140 | 28.83% |
| ACN240816P00325000 | 2024-05-31 12:03PM EDT | 325.00 | 44.60 | 42.20 | 45.00 | +4.70 | +11.78% | 2 | 157 | 26.83% |
| ACN240816P00330000 | 2024-05-29 10:37AM EDT | 330.00 | 37.40 | 46.00 | 50.50 | 0.00 | - | 50 | 163 | 30.54% |
| ACN240816P00335000 | 2024-05-31 12:03PM EDT | 335.00 | 54.60 | 51.20 | 55.00 | +18.70 | +52.09% | 2 | 185 | 30.66% |
| ACN240816P00340000 | 2024-05-30 10:35AM EDT | 340.00 | 57.50 | 56.80 | 59.50 | +4.70 | +8.90% | 2 | 697 | 30.43% |
| ACN240816P00345000 | 2024-05-21 1:01PM EDT | 345.00 | 42.22 | 60.50 | 64.90 | 0.00 | - | 2 | 70 | 33.85% |
| ACN240816P00350000 | 2024-05-31 2:51PM EDT | 350.00 | 72.10 | 66.00 | 70.00 | +7.99 | +12.46% | 310 | 195 | 35.97% |
| ACN240816P00355000 | 2024-05-31 2:50PM EDT | 355.00 | 74.00 | 70.60 | 75.00 | +4.66 | +6.72% | 95 | 61 | 37.65% |
| ACN240816P00360000 | 2024-05-31 2:51PM EDT | 360.00 | 79.10 | 75.90 | 80.00 | +4.90 | +6.60% | 170 | 110 | 39.28% |
| ACN240816P00365000 | 2024-05-31 2:51PM EDT | 365.00 | 87.40 | 81.10 | 85.00 | +8.30 | +10.49% | 152 | 141 | 40.87% |
| ACN240816P00370000 | 2024-05-31 2:50PM EDT | 370.00 | 88.90 | 85.90 | 90.00 | +4.44 | +5.26% | 87 | 79 | 42.42% |
| ACN240816P00375000 | 2024-05-31 2:50PM EDT | 375.00 | 95.62 | 90.90 | 95.00 | +5.92 | +6.60% | 64 | 42 | 43.93% |
| ACN240816P00380000 | 2024-05-31 2:46PM EDT | 380.00 | 102.10 | 95.60 | 100.00 | +7.30 | +7.70% | 13 | 21 | 45.41% |
| ACN240816P00385000 | 2024-05-31 2:46PM EDT | 385.00 | 104.65 | 100.70 | 105.00 | +5.40 | +5.44% | 18 | 12 | 46.86% |
| ACN240816P00390000 | 2024-05-08 3:42PM EDT | 390.00 | 77.44 | 105.90 | 110.00 | 0.00 | - | 1 | 1 | 48.28% |
| ACN240816P00395000 | 2024-05-29 3:44PM EDT | 395.00 | 100.55 | 110.50 | 115.00 | 0.00 | - | 2 | 0 | 49.66% |
| ACN240816P00400000 | 2024-03-21 9:38AM EDT | 400.00 | 46.20 | 81.30 | 84.40 | 0.00 | - | 1 | 0 | 0.00% |
| ACN240816P00405000 | 2024-04-10 2:44PM EDT | 405.00 | 78.80 | 96.80 | 100.40 | 0.00 | - | 13 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.