Accenture plc (ACN)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
As of 11:35AM EDT. Market open.
CallsforSeptember 20, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ACN240920C00200000 | 2024-04-12 10:09AM EDT | 200.00 | 121.40 | 107.90 | 111.40 | 0.00 | - | 50 | 50 | 56.12% |
| ACN240920C00225000 | 2024-02-20 10:42AM EDT | 225.00 | 147.85 | 122.70 | 127.00 | 0.00 | - | 1 | 6 | 129.93% |
| ACN240920C00240000 | 2023-12-04 3:10PM EDT | 240.00 | 104.10 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| ACN240920C00265000 | 2023-12-04 11:53AM EDT | 265.00 | 82.50 | 84.00 | 86.40 | 0.00 | - | - | 1 | 95.64% |
| ACN240920C00270000 | 2024-04-15 9:31AM EDT | 270.00 | 57.60 | 0.00 | 0.00 | 0.00 | - | 1 | 15 | 0.00% |
| ACN240920C00280000 | 2024-05-15 11:41AM EDT | 280.00 | 34.40 | 35.30 | 36.20 | 0.00 | - | 1 | 10 | 30.36% |
| ACN240920C00285000 | 2024-04-25 9:30AM EDT | 285.00 | 36.78 | 31.60 | 32.50 | 0.00 | - | 21 | 22 | 29.58% |
| ACN240920C00290000 | 2024-05-07 11:56AM EDT | 290.00 | 34.00 | 28.00 | 29.00 | 0.00 | - | 1 | 2 | 28.89% |
| ACN240920C00295000 | 2024-05-08 9:31AM EDT | 295.00 | 30.00 | 24.70 | 25.50 | 0.00 | - | 1 | 2 | 27.95% |
| ACN240920C00300000 | 2024-05-20 10:16AM EDT | 300.00 | 21.30 | 21.60 | 22.20 | +1.70 | +8.67% | 3 | 13 | 27.06% |
| ACN240920C00305000 | 2024-05-17 12:47PM EDT | 305.00 | 17.00 | 18.90 | 19.00 | +0.20 | +1.19% | 3 | 48 | 26.06% |
| ACN240920C00310000 | 2024-05-17 1:55PM EDT | 310.00 | 13.70 | 16.20 | 16.50 | 0.00 | - | 8 | 172 | 25.76% |
| ACN240920C00315000 | 2024-05-20 11:17AM EDT | 315.00 | 13.90 | 13.80 | 14.10 | +1.70 | +13.93% | 13 | 71 | 25.30% |
| ACN240920C00320000 | 2024-05-16 10:52AM EDT | 320.00 | 13.70 | 11.60 | 11.90 | 0.00 | - | 3 | 80 | 24.81% |
| ACN240920C00325000 | 2024-05-17 1:48PM EDT | 325.00 | 9.00 | 9.70 | 10.00 | +0.95 | +11.80% | 3 | 61 | 24.45% |
| ACN240920C00330000 | 2024-05-20 10:16AM EDT | 330.00 | 7.90 | 7.90 | 8.20 | +1.25 | +18.80% | 44 | 163 | 23.92% |
| ACN240920C00335000 | 2024-05-16 11:27AM EDT | 335.00 | 8.10 | 6.60 | 7.00 | 0.00 | - | 3 | 210 | 24.03% |
| ACN240920C00340000 | 2024-05-17 11:24AM EDT | 340.00 | 4.80 | 5.50 | 6.30 | 0.00 | - | 6 | 318 | 24.74% |
| ACN240920C00345000 | 2024-05-15 3:55PM EDT | 345.00 | 5.10 | 4.50 | 4.80 | 0.00 | - | 5 | 187 | 23.76% |
| ACN240920C00350000 | 2024-05-20 10:10AM EDT | 350.00 | 3.65 | 3.70 | 4.00 | +0.45 | +14.06% | 3 | 357 | 23.78% |
| ACN240920C00355000 | 2024-05-17 9:43AM EDT | 355.00 | 3.00 | 3.00 | 3.20 | 0.00 | - | 3 | 113 | 23.52% |
| ACN240920C00360000 | 2024-05-17 11:24AM EDT | 360.00 | 2.15 | 2.40 | 2.70 | 0.00 | - | 2 | 444 | 23.71% |
| ACN240920C00365000 | 2024-05-17 9:58AM EDT | 365.00 | 1.90 | 2.00 | 2.25 | 0.00 | - | 1 | 30 | 23.82% |
| ACN240920C00370000 | 2024-05-08 11:13AM EDT | 370.00 | 2.70 | 1.60 | 1.85 | 0.00 | - | 97 | 283 | 23.87% |
| ACN240920C00375000 | 2024-05-17 3:53PM EDT | 375.00 | 1.30 | 1.35 | 1.55 | 0.00 | - | 20 | 86 | 24.04% |
| ACN240920C00380000 | 2024-05-13 12:48PM EDT | 380.00 | 1.35 | 1.10 | 1.30 | 0.00 | - | 3 | 112 | 24.21% |
| ACN240920C00385000 | 2024-05-15 12:04PM EDT | 385.00 | 0.90 | 0.90 | 1.10 | 0.00 | - | 1 | 135 | 24.43% |
| ACN240920C00390000 | 2024-05-09 2:51PM EDT | 390.00 | 0.80 | 0.70 | 0.95 | 0.00 | - | 8 | 393 | 24.74% |
| ACN240920C00395000 | 2024-04-26 11:41AM EDT | 395.00 | 1.20 | 0.55 | 0.95 | 0.00 | - | 2 | 40 | 25.75% |
| ACN240920C00400000 | 2024-05-17 11:03AM EDT | 400.00 | 0.60 | 0.25 | 0.85 | 0.00 | - | 6 | 526 | 26.18% |
| ACN240920C00405000 | 2024-05-07 3:49PM EDT | 405.00 | 0.70 | 0.20 | 0.75 | 0.00 | - | 21 | 68 | 26.53% |
| ACN240920C00410000 | 2024-04-19 10:17AM EDT | 410.00 | 1.35 | 0.20 | 0.80 | 0.00 | - | 1 | 60 | 27.76% |
| ACN240920C00415000 | 2024-04-25 10:22AM EDT | 415.00 | 0.70 | 0.15 | 0.75 | 0.00 | - | 5 | 18 | 28.35% |
| ACN240920C00420000 | 2024-04-18 11:30AM EDT | 420.00 | 0.96 | 0.15 | 0.75 | 0.00 | - | 2 | 33 | 29.24% |
| ACN240920C00430000 | 2024-05-01 11:17AM EDT | 430.00 | 0.25 | 0.10 | 0.75 | 0.00 | - | 2 | 33 | 30.96% |
| ACN240920C00440000 | 2024-05-06 10:15AM EDT | 440.00 | 0.50 | 0.10 | 0.75 | 0.00 | - | 3 | 73 | 32.63% |
| ACN240920C00450000 | 2024-04-12 3:36PM EDT | 450.00 | 0.51 | 0.05 | 1.35 | 0.00 | - | 1 | 20 | 37.99% |
| ACN240920C00460000 | 2024-03-12 1:23PM EDT | 460.00 | 5.30 | 0.15 | 0.75 | 0.00 | - | 2 | 30 | 35.80% |
| ACN240920C00470000 | 2024-03-18 11:27AM EDT | 470.00 | 3.20 | 0.10 | 0.75 | 0.00 | - | 1 | 56 | 37.33% |
| ACN240920C00480000 | 2024-03-27 2:17PM EDT | 480.00 | 0.42 | 0.00 | 0.75 | 0.00 | - | 1 | 3 | 38.79% |
| ACN240920C00490000 | 2024-03-20 12:10PM EDT | 490.00 | 1.75 | 0.05 | 0.75 | 0.00 | - | 1 | 18 | 40.22% |
| ACN240920C00500000 | 2024-02-23 2:00PM EDT | 500.00 | 1.20 | 0.05 | 0.75 | 0.00 | - | 1 | 4 | 41.61% |
PutsforSeptember 20, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ACN240920P00180000 | 2024-04-12 10:03AM EDT | 180.00 | 0.30 | 0.05 | 0.95 | 0.00 | - | 6 | 6 | 50.29% |
| ACN240920P00185000 | 2023-12-27 10:30AM EDT | 185.00 | 0.39 | 0.00 | 0.75 | 0.00 | - | - | 7 | 46.07% |
| ACN240920P00210000 | 2024-05-16 3:20PM EDT | 210.00 | 0.63 | 0.20 | 0.90 | 0.00 | - | 1 | 7 | 37.09% |
| ACN240920P00215000 | 2024-04-19 12:23PM EDT | 215.00 | 0.77 | 0.30 | 0.95 | 0.00 | - | 1 | 1 | 35.47% |
| ACN240920P00225000 | 2024-05-09 3:20PM EDT | 225.00 | 0.89 | 0.45 | 1.20 | 0.00 | - | 3 | 26 | 33.16% |
| ACN240920P00230000 | 2024-02-13 10:30AM EDT | 230.00 | 1.10 | 0.00 | 1.50 | 0.00 | - | 10 | 10 | 32.78% |
| ACN240920P00235000 | 2024-05-17 11:39AM EDT | 235.00 | 1.25 | 0.85 | 1.30 | 0.00 | - | 2 | 4 | 29.80% |
| ACN240920P00240000 | 2024-05-16 1:59PM EDT | 240.00 | 1.22 | 1.15 | 1.40 | 0.00 | - | 1 | 166 | 28.35% |
| ACN240920P00245000 | 2024-05-17 10:43AM EDT | 245.00 | 1.70 | 1.35 | 1.65 | 0.00 | - | 1 | 14 | 27.49% |
| ACN240920P00250000 | 2024-04-30 9:33AM EDT | 250.00 | 2.90 | 1.80 | 2.00 | 0.00 | - | 1 | 9 | 26.84% |
| ACN240920P00260000 | 2024-05-17 1:33PM EDT | 260.00 | 3.35 | 2.65 | 2.90 | 0.00 | - | 4 | 30 | 25.52% |
| ACN240920P00265000 | 2024-05-15 10:54AM EDT | 265.00 | 4.70 | 3.30 | 3.50 | 0.00 | - | 3 | 37 | 24.92% |
| ACN240920P00270000 | 2024-05-17 1:57PM EDT | 270.00 | 4.90 | 3.80 | 4.30 | 0.00 | - | 5 | 25 | 24.51% |
| ACN240920P00275000 | 2024-05-13 3:47PM EDT | 275.00 | 4.62 | 4.50 | 5.10 | 0.00 | - | 1 | 61 | 23.82% |
| ACN240920P00280000 | 2024-05-17 1:44PM EDT | 280.00 | 7.15 | 5.50 | 6.10 | 0.00 | - | 8 | 50 | 23.25% |
| ACN240920P00285000 | 2024-05-20 11:12AM EDT | 285.00 | 7.20 | 6.90 | 7.20 | -0.60 | -7.69% | 5 | 35 | 22.57% |
| ACN240920P00290000 | 2024-05-17 12:53PM EDT | 290.00 | 10.00 | 8.40 | 8.80 | 0.00 | - | 24 | 83 | 22.40% |
| ACN240920P00295000 | 2024-05-17 11:31AM EDT | 295.00 | 11.80 | 10.00 | 10.30 | 0.00 | - | 11 | 139 | 21.73% |
| ACN240920P00300000 | 2024-05-17 11:31AM EDT | 300.00 | 13.60 | 11.90 | 12.30 | 0.00 | - | 6 | 223 | 21.47% |
| ACN240920P00305000 | 2024-05-17 2:23PM EDT | 305.00 | 16.40 | 13.80 | 14.40 | 0.00 | - | 11 | 130 | 20.98% |
| ACN240920P00310000 | 2024-05-17 12:34PM EDT | 310.00 | 18.65 | 16.20 | 16.50 | 0.00 | - | 3 | 200 | 20.14% |
| ACN240920P00315000 | 2024-05-17 11:37AM EDT | 315.00 | 21.20 | 18.80 | 19.10 | 0.00 | - | 2 | 86 | 19.61% |
| ACN240920P00320000 | 2024-05-16 1:10PM EDT | 320.00 | 21.20 | 21.70 | 22.10 | 0.00 | - | 7 | 355 | 19.26% |
| ACN240920P00325000 | 2024-05-15 9:58AM EDT | 325.00 | 27.00 | 24.80 | 25.90 | 0.00 | - | 1 | 144 | 19.73% |
| ACN240920P00330000 | 2024-05-14 10:07AM EDT | 330.00 | 24.37 | 27.80 | 28.80 | 0.00 | - | 1 | 168 | 18.35% |
| ACN240920P00335000 | 2024-05-03 11:54AM EDT | 335.00 | 34.09 | 31.90 | 32.60 | 0.00 | - | 10 | 120 | 18.00% |
| ACN240920P00340000 | 2024-05-10 3:29PM EDT | 340.00 | 35.80 | 36.00 | 37.30 | 0.00 | - | 2 | 292 | 19.10% |
| ACN240920P00345000 | 2024-04-19 3:08PM EDT | 345.00 | 34.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| ACN240920P00350000 | 2024-04-03 1:54PM EDT | 350.00 | 26.20 | 45.80 | 46.90 | 0.00 | - | 1 | 130 | 21.35% |
| ACN240920P00355000 | 2024-03-27 12:05PM EDT | 355.00 | 25.10 | 47.10 | 49.80 | 0.00 | - | 61 | 185 | 16.36% |
| ACN240920P00360000 | 2024-05-01 10:56AM EDT | 360.00 | 61.07 | 53.50 | 56.40 | 0.00 | - | 1 | 48 | 22.94% |
| ACN240920P00365000 | 2024-05-01 3:49PM EDT | 365.00 | 63.50 | 57.70 | 61.10 | 0.00 | - | 300 | 42 | 23.41% |
| ACN240920P00370000 | 2024-05-17 3:04PM EDT | 370.00 | 70.17 | 62.70 | 66.20 | 0.00 | - | 220 | 245 | 24.98% |
| ACN240920P00375000 | 2024-05-17 3:04PM EDT | 375.00 | 71.83 | 68.40 | 71.60 | 0.00 | - | 590 | 132 | 27.42% |
| ACN240920P00380000 | 2024-05-15 3:11PM EDT | 380.00 | 71.00 | 72.60 | 76.10 | 0.00 | - | 49 | 5 | 27.12% |
| ACN240920P00385000 | 2024-03-12 3:49PM EDT | 385.00 | 24.60 | 58.00 | 61.80 | 0.00 | - | 1 | 2 | 0.00% |
| ACN240920P00390000 | 2024-05-17 3:53PM EDT | 390.00 | 86.69 | 83.30 | 86.00 | 0.00 | - | 3 | 6 | 29.11% |
| ACN240920P00395000 | 2024-05-17 3:53PM EDT | 395.00 | 91.72 | 87.60 | 91.10 | 0.00 | - | 3 | 0 | 30.58% |
| ACN240920P00400000 | 2024-04-03 3:12PM EDT | 400.00 | 68.12 | 94.80 | 98.00 | 0.00 | - | 5 | 0 | 37.38% |
| ACN240920P00405000 | 2024-04-10 2:44PM EDT | 405.00 | 78.50 | 96.70 | 100.50 | 0.00 | - | 3 | 0 | 30.40% |
| ACN240920P00420000 | 2024-04-10 2:50PM EDT | 420.00 | 93.60 | 111.90 | 115.10 | 0.00 | - | - | 0 | 31.39% |
© 2024 Yahoo. All rights reserved.