Accenture plc (ACN)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
As of 11:03AM EDT. Market open.
CallsforNovember 15, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ACN241115C00220000 | 2024-04-18 11:23AM EDT | 220.00 | 103.71 | 87.30 | 90.50 | 0.00 | - | - | 1 | 43.10% |
| ACN241115C00250000 | 2024-04-29 11:51AM EDT | 250.00 | 63.60 | 62.80 | 63.50 | 0.00 | - | - | 1 | 36.01% |
| ACN241115C00260000 | 2024-05-20 10:31AM EDT | 260.00 | 54.30 | 54.20 | 55.10 | -0.20 | -0.37% | 6 | 4 | 34.10% |
| ACN241115C00285000 | 2024-04-26 2:40PM EDT | 285.00 | 35.30 | 35.30 | 36.00 | -4.50 | -11.31% | 5 | 1 | 30.04% |
| ACN241115C00290000 | 2024-05-16 2:22PM EDT | 290.00 | 34.40 | 32.10 | 32.60 | 0.00 | - | 6 | 18 | 29.35% |
| ACN241115C00295000 | 2024-05-17 10:31AM EDT | 295.00 | 27.40 | 28.80 | 29.40 | 0.00 | - | 1 | 12 | 28.74% |
| ACN241115C00300000 | 2024-05-08 2:21PM EDT | 300.00 | 32.00 | 26.00 | 26.50 | 0.00 | - | 6 | 43 | 28.31% |
| ACN241115C00305000 | 2024-05-20 10:26AM EDT | 305.00 | 22.90 | 23.10 | 23.50 | +2.30 | +11.17% | 1 | 14 | 27.59% |
| ACN241115C00310000 | 2024-05-16 3:50PM EDT | 310.00 | 22.90 | 20.50 | 20.90 | 0.00 | - | 10 | 10 | 27.14% |
| ACN241115C00315000 | 2024-05-01 11:00AM EDT | 315.00 | 16.90 | 18.00 | 18.40 | 0.00 | - | 1 | 2 | 26.62% |
| ACN241115C00320000 | 2024-05-20 10:46AM EDT | 320.00 | 15.90 | 15.80 | 16.30 | +1.50 | +10.42% | 9 | 175 | 26.38% |
| ACN241115C00325000 | 2024-05-20 10:15AM EDT | 325.00 | 13.80 | 13.70 | 14.10 | +1.10 | +8.66% | 7 | 12 | 25.81% |
| ACN241115C00330000 | 2024-05-17 11:30AM EDT | 330.00 | 10.90 | 11.90 | 12.20 | 0.00 | - | 22 | 37 | 25.40% |
| ACN241115C00335000 | 2024-05-17 11:22AM EDT | 335.00 | 9.50 | 10.20 | 10.50 | 0.00 | - | 4 | 53 | 25.03% |
| ACN241115C00340000 | 2024-05-16 9:32AM EDT | 340.00 | 10.10 | 8.70 | 9.00 | 0.00 | - | 1 | 37 | 24.72% |
| ACN241115C00345000 | 2024-05-17 1:47PM EDT | 345.00 | 6.60 | 7.40 | 7.80 | 0.00 | - | 7 | 51 | 24.61% |
| ACN241115C00350000 | 2024-05-20 10:26AM EDT | 350.00 | 6.35 | 6.30 | 6.60 | +0.45 | +7.63% | 1 | 48 | 24.30% |
| ACN241115C00355000 | 2024-05-16 2:54PM EDT | 355.00 | 6.50 | 5.40 | 5.70 | 0.00 | - | 6 | 48 | 24.27% |
| ACN241115C00360000 | 2024-05-20 10:11AM EDT | 360.00 | 4.67 | 4.50 | 4.90 | -1.03 | -18.07% | 3 | 18 | 24.22% |
| ACN241115C00365000 | 2024-05-06 9:47AM EDT | 365.00 | 4.90 | 3.80 | 4.10 | 0.00 | - | 1 | 5 | 23.98% |
| ACN241115C00370000 | 2024-05-13 12:56PM EDT | 370.00 | 4.00 | 3.20 | 3.50 | 0.00 | - | 1 | 33 | 23.95% |
| ACN241115C00375000 | 2024-05-10 12:17PM EDT | 375.00 | 3.17 | 2.70 | 3.10 | 0.00 | - | 1 | 59 | 24.19% |
| ACN241115C00385000 | 2024-05-16 1:41PM EDT | 385.00 | 2.15 | 1.90 | 2.10 | 0.00 | - | 7 | 11 | 23.75% |
| ACN241115C00390000 | 2024-04-22 12:51PM EDT | 390.00 | 4.15 | 1.60 | 1.80 | 0.00 | - | 4 | 8 | 23.82% |
| ACN241115C00395000 | 2024-04-22 1:33PM EDT | 395.00 | 3.60 | 1.40 | 1.55 | 0.00 | - | 2 | 7 | 23.91% |
| ACN241115C00400000 | 2024-05-14 3:03PM EDT | 400.00 | 1.38 | 1.15 | 1.35 | 0.00 | - | - | 1 | 24.07% |
| ACN241115C00405000 | 2024-04-12 10:04AM EDT | 405.00 | 3.10 | 0.00 | 3.10 | 0.00 | - | 45 | 46 | 30.16% |
| ACN241115C00410000 | 2024-04-01 3:15PM EDT | 410.00 | 5.10 | 1.05 | 1.40 | 0.00 | - | - | 2 | 25.92% |
| ACN241115C00415000 | 2024-04-03 1:23PM EDT | 415.00 | 3.70 | 0.90 | 1.15 | 0.00 | - | 12 | 11 | 25.70% |
| ACN241115C00420000 | 2024-04-09 1:20PM EDT | 420.00 | 3.00 | 0.00 | 2.85 | 0.00 | - | 40 | 42 | 32.20% |
| ACN241115C00425000 | 2024-04-09 2:54PM EDT | 425.00 | 2.55 | 0.30 | 2.65 | 0.00 | - | - | 4 | 32.48% |
| ACN241115C00440000 | 2024-03-19 2:46PM EDT | 440.00 | 10.40 | 0.80 | 1.60 | 0.00 | - | 1 | 1 | 31.37% |
| ACN241115C00455000 | 2024-03-20 2:35PM EDT | 455.00 | 7.60 | 0.45 | 1.15 | 0.00 | - | - | 2 | 31.53% |
| ACN241115C00490000 | 2024-03-20 12:37PM EDT | 490.00 | 3.40 | 0.00 | 0.75 | 0.00 | - | - | 2 | 33.61% |
PutsforNovember 15, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ACN241115P00220000 | 2024-03-21 12:32PM EDT | 220.00 | 1.35 | 1.35 | 2.05 | 0.00 | - | - | 5 | 32.63% |
| ACN241115P00240000 | 2024-05-09 2:29PM EDT | 240.00 | 2.80 | 2.55 | 2.70 | 0.00 | - | 5 | 30 | 27.53% |
| ACN241115P00250000 | 2024-05-20 10:07AM EDT | 250.00 | 3.67 | 3.50 | 3.70 | -0.43 | -10.49% | 1 | 35 | 26.39% |
| ACN241115P00260000 | 2024-05-03 10:36AM EDT | 260.00 | 6.00 | 4.80 | 5.90 | 0.00 | - | 1 | 40 | 26.91% |
| ACN241115P00270000 | 2024-05-13 12:57PM EDT | 270.00 | 6.12 | 6.50 | 6.90 | 0.00 | - | 1 | 41 | 24.41% |
| ACN241115P00280000 | 2024-05-20 10:28AM EDT | 280.00 | 9.10 | 8.80 | 9.60 | -1.10 | -10.78% | 1 | 46 | 23.96% |
| ACN241115P00285000 | 2024-05-17 11:44AM EDT | 285.00 | 11.40 | 10.10 | 10.60 | 0.00 | - | 5 | 43 | 22.93% |
| ACN241115P00290000 | 2024-05-17 11:37AM EDT | 290.00 | 13.00 | 11.40 | 12.10 | 0.00 | - | 3 | 44 | 22.37% |
| ACN241115P00295000 | 2024-05-17 11:13AM EDT | 295.00 | 14.80 | 13.50 | 13.70 | 0.00 | - | 2 | 13 | 21.73% |
| ACN241115P00300000 | 2024-05-20 10:29AM EDT | 300.00 | 15.70 | 15.20 | 15.70 | -1.30 | -7.65% | 2 | 22 | 21.34% |
| ACN241115P00305000 | 2024-05-17 10:32AM EDT | 305.00 | 18.90 | 16.90 | 17.80 | 0.00 | - | 2 | 24 | 20.82% |
| ACN241115P00310000 | 2024-05-09 12:08PM EDT | 310.00 | 21.10 | 19.70 | 20.20 | 0.00 | - | 1 | 27 | 20.40% |
| ACN241115P00315000 | 2024-05-16 2:55PM EDT | 315.00 | 21.20 | 22.30 | 22.70 | 0.00 | - | 3 | 32 | 19.83% |
| ACN241115P00320000 | 2024-05-17 10:56AM EDT | 320.00 | 26.70 | 25.00 | 25.50 | 0.00 | - | 2 | 90 | 19.34% |
| ACN241115P00325000 | 2024-05-14 10:07AM EDT | 325.00 | 24.37 | 27.90 | 28.60 | 0.00 | - | 1 | 9 | 18.93% |
| ACN241115P00330000 | 2024-05-15 11:04AM EDT | 330.00 | 32.80 | 31.00 | 31.70 | 0.00 | - | 1 | 14 | 18.20% |
| ACN241115P00335000 | 2024-04-02 1:26PM EDT | 335.00 | 21.90 | 37.80 | 40.00 | 0.00 | - | 27 | 30 | 24.30% |
| ACN241115P00340000 | 2024-03-28 11:24AM EDT | 340.00 | 19.80 | 37.10 | 39.50 | 0.00 | - | 26 | 45 | 18.09% |
| ACN241115P00345000 | 2024-04-24 12:59PM EDT | 345.00 | 38.60 | 42.00 | 44.10 | 0.00 | - | 30 | 59 | 18.82% |
| ACN241115P00350000 | 2024-04-03 12:13PM EDT | 350.00 | 29.10 | 47.30 | 48.50 | 0.00 | - | 27 | 36 | 19.06% |
| ACN241115P00355000 | 2024-04-01 3:22PM EDT | 355.00 | 29.60 | 55.40 | 58.60 | 0.00 | - | 6 | 32 | 28.60% |
| ACN241115P00360000 | 2024-05-03 9:55AM EDT | 360.00 | 57.50 | 54.80 | 55.90 | 0.00 | - | 1 | 1 | 14.92% |
| ACN241115P00365000 | 2024-03-19 3:06PM EDT | 365.00 | 20.80 | 50.00 | 52.50 | 0.00 | - | 1 | 1 | 0.00% |
| ACN241115P00370000 | 2024-04-19 1:54PM EDT | 370.00 | 54.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ACN241115P00375000 | 2024-05-15 9:30AM EDT | 375.00 | 69.00 | 68.30 | 71.30 | 0.00 | - | - | 0 | 19.21% |
| ACN241115P00395000 | 2024-05-16 3:05PM EDT | 395.00 | 88.50 | 88.80 | 91.60 | 0.00 | - | 93 | 21 | 23.88% |
© 2024 Yahoo. All rights reserved.