Accenture plc (ACN)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforJune 20, 2025
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ACN250620C00170000 | 2024-03-28 1:09PM EDT | 170.00 | 180.00 | 143.00 | 148.00 | 0.00 | - | 1 | 1 | 87.39% |
| ACN250620C00180000 | 2024-03-25 11:14AM EDT | 180.00 | 159.00 | 140.00 | 143.30 | 0.00 | - | 2 | 2 | 89.41% |
| ACN250620C00220000 | 2024-05-07 11:26AM EDT | 220.00 | 103.90 | 75.70 | 78.60 | 0.00 | - | - | 0 | 39.34% |
| ACN250620C00230000 | 2024-05-30 12:32PM EDT | 230.00 | 72.50 | 67.00 | 70.90 | 0.00 | - | 2 | 3 | 37.90% |
| ACN250620C00250000 | 2024-05-23 11:27AM EDT | 250.00 | 75.16 | 53.20 | 56.80 | 0.00 | - | 1 | 1 | 35.60% |
| ACN250620C00280000 | 2024-05-30 2:58PM EDT | 280.00 | 39.44 | 35.70 | 38.00 | 0.00 | - | 1 | 4 | 32.16% |
| ACN250620C00290000 | 2024-05-30 10:19AM EDT | 290.00 | 34.00 | 30.40 | 32.50 | 0.00 | - | 50 | 52 | 31.06% |
| ACN250620C00300000 | 2024-05-31 2:21PM EDT | 300.00 | 25.65 | 26.00 | 27.50 | -3.15 | -10.94% | 3 | 31 | 30.05% |
| ACN250620C00310000 | 2024-05-31 2:59PM EDT | 310.00 | 21.60 | 21.50 | 23.90 | -14.60 | -40.33% | 94 | 13 | 29.90% |
| ACN250620C00320000 | 2024-05-22 10:36AM EDT | 320.00 | 31.40 | 17.80 | 20.00 | 0.00 | - | 1 | 25 | 29.14% |
| ACN250620C00330000 | 2024-05-31 10:26AM EDT | 330.00 | 15.02 | 14.50 | 16.50 | -1.96 | -11.54% | 2 | 16 | 28.37% |
| ACN250620C00340000 | 2024-05-31 2:26PM EDT | 340.00 | 12.05 | 12.00 | 15.30 | -5.86 | -32.72% | 8 | 156 | 29.45% |
| ACN250620C00350000 | 2024-05-31 12:44PM EDT | 350.00 | 10.00 | 9.80 | 12.80 | -1.73 | -14.75% | 2 | 54 | 29.02% |
| ACN250620C00360000 | 2024-05-31 2:26PM EDT | 360.00 | 7.85 | 7.90 | 9.00 | -2.15 | -21.50% | 8 | 370 | 26.79% |
| ACN250620C00370000 | 2024-05-28 12:27PM EDT | 370.00 | 10.45 | 5.00 | 9.30 | 0.00 | - | 2 | 123 | 28.85% |
| ACN250620C00380000 | 2024-05-21 10:55AM EDT | 380.00 | 10.00 | 5.00 | 7.70 | 0.00 | - | 5 | 437 | 28.53% |
| ACN250620C00390000 | 2024-05-20 1:41PM EDT | 390.00 | 9.05 | 4.00 | 6.70 | 0.00 | - | 4 | 228 | 28.72% |
| ACN250620C00400000 | 2024-05-31 12:05PM EDT | 400.00 | 3.50 | 3.20 | 3.90 | -1.80 | -33.96% | 157 | 75 | 25.83% |
| ACN250620C00410000 | 2024-05-23 2:24PM EDT | 410.00 | 5.50 | 1.90 | 3.20 | 0.00 | - | 11 | 23 | 25.78% |
| ACN250620C00420000 | 2024-05-23 1:47PM EDT | 420.00 | 4.40 | 1.20 | 2.65 | 0.00 | - | 20 | 21 | 25.81% |
| ACN250620C00430000 | 2024-02-26 2:03PM EDT | 430.00 | 25.70 | 9.60 | 12.40 | 0.00 | - | 34 | 38 | 41.44% |
| ACN250620C00440000 | 2024-05-20 1:41PM EDT | 440.00 | 3.20 | 0.00 | 3.70 | 0.00 | - | 1 | 27 | 30.21% |
| ACN250620C00450000 | 2024-05-01 2:11PM EDT | 450.00 | 2.85 | 0.45 | 2.95 | 0.00 | - | 33 | 237 | 29.72% |
| ACN250620C00460000 | 2024-03-08 4:10PM EDT | 460.00 | 18.50 | 3.50 | 7.40 | 0.00 | - | 2 | 2 | 38.63% |
| ACN250620C00470000 | 2024-03-08 1:56PM EDT | 470.00 | 16.35 | 4.50 | 6.20 | 0.00 | - | 5 | 119 | 37.88% |
| ACN250620C00490000 | 2024-03-27 9:44AM EDT | 490.00 | 4.00 | 0.70 | 3.80 | 0.00 | - | 1 | 7 | 35.51% |
| ACN250620C00500000 | 2024-03-27 1:24PM EDT | 500.00 | 3.50 | 0.75 | 1.40 | 0.00 | - | 4 | 4 | 29.95% |
| ACN250620C00520000 | 2024-04-04 2:30PM EDT | 520.00 | 2.00 | 0.00 | 3.00 | 0.00 | - | 1 | 44 | 36.37% |
| ACN250620C00540000 | 2024-03-27 11:56AM EDT | 540.00 | 2.20 | 0.05 | 1.55 | 0.00 | - | 4 | 4 | 33.63% |
| ACN250620C00560000 | 2024-05-06 2:22PM EDT | 560.00 | 0.50 | 0.00 | 1.10 | 0.00 | - | 3 | 15 | 33.19% |
PutsforJune 20, 2025
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ACN250620P00170000 | 2024-04-12 1:05PM EDT | 170.00 | 1.48 | 0.85 | 5.00 | 0.00 | - | 2 | 12 | 40.94% |
| ACN250620P00175000 | 2024-03-21 9:31AM EDT | 175.00 | 1.25 | 0.85 | 3.30 | 0.00 | - | - | 2 | 34.86% |
| ACN250620P00190000 | 2024-05-29 9:41AM EDT | 190.00 | 2.95 | 2.45 | 5.00 | 0.00 | - | 2 | 3 | 33.77% |
| ACN250620P00200000 | 2024-05-24 3:48PM EDT | 200.00 | 3.30 | 3.40 | 5.90 | 0.00 | - | 1 | 6 | 32.09% |
| ACN250620P00210000 | 2024-05-02 9:54AM EDT | 210.00 | 4.03 | 4.10 | 6.70 | 0.00 | - | 1 | 3 | 30.06% |
| ACN250620P00220000 | 2024-05-22 9:56AM EDT | 220.00 | 4.70 | 6.40 | 8.20 | 0.00 | - | 23 | 42 | 28.91% |
| ACN250620P00230000 | 2024-05-22 10:15AM EDT | 230.00 | 5.70 | 8.60 | 10.30 | 0.00 | - | 1 | 133 | 28.18% |
| ACN250620P00240000 | 2024-05-28 3:55PM EDT | 240.00 | 8.62 | 10.60 | 12.60 | 0.00 | - | 51 | 58 | 27.26% |
| ACN250620P00250000 | 2024-05-20 2:08PM EDT | 250.00 | 15.00 | 13.70 | 16.60 | +5.80 | +63.04% | 1 | 47 | 27.70% |
| ACN250620P00260000 | 2024-05-29 10:42AM EDT | 260.00 | 14.10 | 15.00 | 20.00 | 0.00 | - | 1 | 185 | 27.00% |
| ACN250620P00270000 | 2024-05-28 2:00PM EDT | 270.00 | 16.40 | 18.50 | 22.10 | 0.00 | - | 2 | 137 | 24.70% |
| ACN250620P00280000 | 2024-05-31 2:21PM EDT | 280.00 | 26.15 | 24.60 | 26.20 | +6.15 | +30.75% | 2 | 44 | 23.83% |
| ACN250620P00290000 | 2024-05-31 10:24AM EDT | 290.00 | 29.70 | 28.70 | 30.70 | +7.90 | +36.24% | 1 | 135 | 22.84% |
| ACN250620P00300000 | 2024-05-24 3:29PM EDT | 300.00 | 26.00 | 33.70 | 36.10 | 0.00 | - | 2 | 104 | 22.15% |
| ACN250620P00310000 | 2024-05-24 3:30PM EDT | 310.00 | 30.60 | 38.90 | 43.00 | 0.00 | - | 2 | 117 | 22.29% |
| ACN250620P00320000 | 2024-05-15 12:55PM EDT | 320.00 | 32.80 | 45.60 | 49.00 | 0.00 | - | 8 | 40 | 21.11% |
| ACN250620P00330000 | 2024-04-16 1:56PM EDT | 330.00 | 37.10 | 37.80 | 41.10 | 0.00 | - | 28 | 85 | 0.00% |
| ACN250620P00340000 | 2024-05-08 1:50PM EDT | 340.00 | 40.40 | 60.30 | 63.20 | 0.00 | - | 7 | 22 | 19.07% |
| ACN250620P00350000 | 2024-05-31 11:08AM EDT | 350.00 | 70.78 | 68.00 | 71.40 | +29.68 | +72.21% | 1 | 87 | 18.35% |
| ACN250620P00360000 | 2024-05-23 3:57PM EDT | 360.00 | 59.70 | 77.30 | 81.00 | 0.00 | - | 1 | 186 | 19.29% |
| ACN250620P00370000 | 2024-03-21 2:34PM EDT | 370.00 | 42.75 | 57.20 | 61.50 | 0.00 | - | 1 | 6 | 0.00% |
| ACN250620P00380000 | 2024-05-31 9:50AM EDT | 380.00 | 95.00 | 95.50 | 100.00 | +21.89 | +29.94% | 4 | 7 | 20.26% |
| ACN250620P00390000 | 2024-02-26 1:44PM EDT | 390.00 | 37.10 | 56.60 | 58.50 | 0.00 | - | 1 | 9 | 0.00% |
| ACN250620P00430000 | 2024-02-12 3:19PM EDT | 430.00 | 67.10 | 61.90 | 64.00 | 0.00 | - | - | 4 | 0.00% |
© 2024 Yahoo. All rights reserved.