Accenture plc (ACN)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 03:59PM EDT
After hours:
CallsforMay 17, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ACN240517C00155000 | 2023-12-07 12:07PM EDT | 155.00 | 182.10 | 180.70 | 184.10 | 0.00 | - | 1 | 1 | 1,089.26% |
| ACN240517C00160000 | 2023-12-07 12:10PM EDT | 160.00 | 177.30 | 176.30 | 179.10 | 0.00 | - | 1 | 1 | 1,057.06% |
| ACN240517C00165000 | 2023-12-07 1:28PM EDT | 165.00 | 172.60 | 171.20 | 174.90 | 0.00 | - | 1 | 1 | 1,026.78% |
| ACN240517C00170000 | 2023-12-07 12:49PM EDT | 170.00 | 167.50 | 166.40 | 169.30 | 0.00 | - | 1 | 1 | 988.28% |
| ACN240517C00190000 | 2023-12-27 1:48PM EDT | 190.00 | 165.30 | 181.40 | 185.20 | 0.00 | - | - | 1 | 1,379.42% |
| ACN240517C00195000 | 2024-01-17 1:59PM EDT | 195.00 | 163.70 | 173.90 | 178.00 | 0.00 | - | - | 1 | 1,301.66% |
| ACN240517C00200000 | 2024-04-09 11:13AM EDT | 200.00 | 130.73 | 104.90 | 107.80 | 0.00 | - | 32 | 32 | 0.00% |
| ACN240517C00215000 | 2023-09-28 9:31AM EDT | 215.00 | 94.00 | 81.50 | 83.10 | 0.00 | - | 1 | 1 | 0.00% |
| ACN240517C00220000 | 2024-01-12 2:23PM EDT | 220.00 | 137.92 | 151.30 | 155.10 | 0.00 | - | 5 | 2 | 1,136.38% |
| ACN240517C00230000 | 2024-01-29 10:32AM EDT | 230.00 | 146.10 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| ACN240517C00260000 | 2023-11-10 3:23PM EDT | 260.00 | 67.80 | 81.50 | 83.80 | 0.00 | - | 2 | 2 | 542.55% |
| ACN240517C00265000 | 2024-01-12 11:32AM EDT | 265.00 | 94.45 | 107.30 | 111.00 | 0.00 | - | 15 | 8 | 848.36% |
| ACN240517C00270000 | 2023-10-26 12:18PM EDT | 270.00 | 39.30 | 70.20 | 73.40 | 0.00 | - | - | 0 | 485.11% |
| ACN240517C00275000 | 2024-05-01 11:24AM EDT | 275.00 | 25.30 | 30.60 | 33.60 | 0.00 | - | 3 | 6 | 65.14% |
| ACN240517C00280000 | 2024-01-08 11:28AM EDT | 280.00 | 63.40 | 88.90 | 92.80 | 0.00 | - | 1 | 2 | 725.63% |
| ACN240517C00285000 | 2023-09-27 10:03AM EDT | 285.00 | 47.60 | 28.30 | 29.40 | 0.00 | - | 10 | 10 | 132.06% |
| ACN240517C00290000 | 2024-05-02 10:20AM EDT | 290.00 | 11.20 | 15.60 | 19.10 | 0.00 | - | 2 | 11 | 52.78% |
| ACN240517C00295000 | 2024-05-15 12:05PM EDT | 295.00 | 9.80 | 11.20 | 14.30 | -1.80 | -15.52% | 61 | 49 | 45.17% |
| ACN240517C00297500 | 2024-05-15 1:52PM EDT | 297.50 | 9.00 | 8.70 | 10.40 | -1.00 | -10.00% | 3 | 1 | 0.00% |
| ACN240517C00300000 | 2024-05-15 12:39PM EDT | 300.00 | 6.30 | 7.30 | 8.20 | -4.31 | -40.62% | 3 | 90 | 0.00% |
| ACN240517C00302500 | 2024-05-15 12:27PM EDT | 302.50 | 4.30 | 5.10 | 5.70 | -1.62 | -27.36% | 12 | 135 | 0.00% |
| ACN240517C00305000 | 2024-05-15 3:11PM EDT | 305.00 | 3.50 | 3.30 | 3.70 | -0.17 | -4.63% | 41 | 243 | 12.11% |
| ACN240517C00307500 | 2024-05-15 3:32PM EDT | 307.50 | 2.00 | 1.90 | 2.20 | -0.88 | -30.56% | 42 | 79 | 15.21% |
| ACN240517C00310000 | 2024-05-15 3:43PM EDT | 310.00 | 1.10 | 1.00 | 1.20 | -0.40 | -27.59% | 81 | 221 | 16.82% |
| ACN240517C00312500 | 2024-05-15 2:47PM EDT | 312.50 | 0.50 | 0.50 | 0.65 | -0.35 | -41.18% | 18 | 104 | 18.53% |
| ACN240517C00315000 | 2024-05-15 12:44PM EDT | 315.00 | 0.21 | 0.25 | 0.40 | -0.29 | -58.00% | 47 | 356 | 20.97% |
| ACN240517C00317500 | 2024-05-15 3:27PM EDT | 317.50 | 0.18 | 0.15 | 0.25 | -0.10 | -35.71% | 9 | 146 | 23.15% |
| ACN240517C00320000 | 2024-05-15 11:57AM EDT | 320.00 | 0.10 | 0.10 | 0.25 | -0.12 | -54.55% | 10 | 776 | 27.74% |
| ACN240517C00322500 | 2024-05-15 2:33PM EDT | 322.50 | 0.15 | 0.00 | 0.25 | -0.20 | -57.14% | 4 | 192 | 32.13% |
| ACN240517C00325000 | 2024-05-15 2:48PM EDT | 325.00 | 0.05 | 0.05 | 0.25 | -0.10 | -66.67% | 18 | 257 | 36.38% |
| ACN240517C00327500 | 2024-05-15 11:57AM EDT | 327.50 | 0.73 | 0.05 | 0.35 | +0.63 | +630.00% | 1 | 94 | 43.51% |
| ACN240517C00330000 | 2024-05-15 2:30PM EDT | 330.00 | 0.08 | 0.05 | 0.15 | -0.05 | -38.46% | 6 | 424 | 40.43% |
| ACN240517C00332500 | 2024-05-15 11:57AM EDT | 332.50 | 0.40 | 0.05 | 0.80 | +0.35 | +700.00% | 1 | 13 | 54.00% |
| ACN240517C00335000 | 2024-05-14 2:01PM EDT | 335.00 | 0.06 | 0.05 | 0.20 | 0.00 | - | 1 | 529 | 50.20% |
| ACN240517C00337500 | 2024-04-26 12:36PM EDT | 337.50 | 0.29 | 0.05 | 1.35 | 0.00 | - | 1 | 22 | 69.53% |
| ACN240517C00340000 | 2024-05-15 3:31PM EDT | 340.00 | 0.05 | 0.05 | 0.20 | 0.00 | - | 11 | 804 | 53.13% |
| ACN240517C00342500 | 2024-05-15 3:41PM EDT | 342.50 | 0.05 | 0.05 | 0.75 | -0.01 | -16.67% | 33 | 3 | 69.14% |
| ACN240517C00345000 | 2024-05-15 3:41PM EDT | 345.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 26 | 353 | 55.66% |
| ACN240517C00347500 | 2024-05-15 11:04AM EDT | 347.50 | 0.05 | 0.00 | 0.20 | 0.00 | - | 23 | 34 | 60.94% |
| ACN240517C00350000 | 2024-05-15 11:04AM EDT | 350.00 | 0.15 | 0.00 | 0.05 | +0.11 | +275.00% | 39 | 1,042 | 53.91% |
| ACN240517C00355000 | 2024-05-15 11:04AM EDT | 355.00 | 0.06 | 0.00 | 0.05 | +0.01 | +20.00% | 4 | 465 | 59.38% |
| ACN240517C00360000 | 2024-05-14 9:36AM EDT | 360.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 363 | 64.45% |
| ACN240517C00365000 | 2024-05-15 3:07PM EDT | 365.00 | 0.05 | 0.00 | 1.35 | 0.00 | - | 10 | 461 | 111.57% |
| ACN240517C00370000 | 2024-05-14 9:40AM EDT | 370.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 7 | 362 | 74.61% |
| ACN240517C00375000 | 2024-05-14 10:57AM EDT | 375.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 2 | 254 | 79.69% |
| ACN240517C00380000 | 2024-05-14 12:02PM EDT | 380.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 6 | 743 | 50.00% |
| ACN240517C00385000 | 2024-04-17 12:09PM EDT | 385.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | 4 | 306 | 89.06% |
| ACN240517C00390000 | 2024-04-29 11:24AM EDT | 390.00 | 0.21 | 0.00 | 0.05 | 0.00 | - | 2 | 393 | 93.75% |
| ACN240517C00395000 | 2024-04-24 11:07AM EDT | 395.00 | 0.37 | 0.00 | 1.35 | 0.00 | - | 1 | 165 | 151.27% |
| ACN240517C00400000 | 2024-05-14 1:50PM EDT | 400.00 | 0.02 | 0.00 | 0.70 | 0.00 | - | 1 | 278 | 141.21% |
| ACN240517C00405000 | 2024-04-12 1:08PM EDT | 405.00 | 0.03 | 0.00 | 1.35 | 0.00 | - | 1 | 170 | 163.38% |
| ACN240517C00410000 | 2024-04-12 3:55PM EDT | 410.00 | 0.09 | 0.00 | 0.80 | 0.00 | - | 51 | 294 | 155.27% |
| ACN240517C00415000 | 2024-04-02 10:11AM EDT | 415.00 | 0.38 | 0.00 | 1.75 | 0.00 | - | 4 | 150 | 183.20% |
| ACN240517C00420000 | 2024-04-12 2:47PM EDT | 420.00 | 0.05 | 0.00 | 0.80 | 0.00 | - | 3 | 148 | 166.02% |
| ACN240517C00425000 | 2024-04-01 9:48AM EDT | 425.00 | 0.10 | 0.00 | 0.95 | 0.00 | - | 1 | 33 | 175.88% |
| ACN240517C00430000 | 2024-04-03 9:30AM EDT | 430.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 2 | 108 | 50.00% |
| ACN240517C00435000 | 2024-03-21 11:42AM EDT | 435.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 3 | 9 | 179.79% |
| ACN240517C00440000 | 2024-03-21 10:00AM EDT | 440.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 3 | 30 | 184.77% |
| ACN240517C00445000 | 2024-03-11 2:30PM EDT | 445.00 | 0.85 | 0.00 | 1.35 | 0.00 | - | 1 | 11 | 207.42% |
| ACN240517C00450000 | 2024-03-08 4:39PM EDT | 450.00 | 1.00 | 0.00 | 1.35 | 0.00 | - | 3 | 22 | 212.50% |
| ACN240517C00460000 | 2024-03-11 2:30PM EDT | 460.00 | 0.20 | 0.00 | 1.30 | 0.00 | - | 1 | 3 | 221.19% |
| ACN240517C00470000 | 2024-03-12 9:49AM EDT | 470.00 | 0.60 | 0.00 | 0.75 | 0.00 | - | - | 2 | 212.89% |
| ACN240517C00480000 | 2024-03-01 10:33AM EDT | 480.00 | 0.20 | 0.00 | 0.75 | 0.00 | - | 1 | 1 | 221.68% |
PutsforMay 17, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ACN240517P00155000 | 2024-02-12 10:30AM EDT | 155.00 | 0.19 | 0.00 | 0.75 | 0.00 | - | - | 3 | 351.17% |
| ACN240517P00175000 | 2024-04-18 1:16PM EDT | 175.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 4 | 13 | 231.25% |
| ACN240517P00180000 | 2024-04-15 11:54AM EDT | 180.00 | 0.10 | 0.00 | 0.15 | 0.00 | - | 6 | 11 | 229.69% |
| ACN240517P00190000 | 2024-01-19 10:30AM EDT | 190.00 | 0.05 | 0.00 | 1.35 | 0.00 | - | 4 | 4 | 281.05% |
| ACN240517P00195000 | 2024-01-22 10:45AM EDT | 195.00 | 0.05 | 0.00 | 0.25 | 0.00 | - | - | 4 | 210.16% |
| ACN240517P00200000 | 2024-01-23 11:32AM EDT | 200.00 | 0.05 | 0.00 | 0.25 | 0.00 | - | 5 | 17 | 199.61% |
| ACN240517P00205000 | 2024-03-19 3:10PM EDT | 205.00 | 0.11 | 0.00 | 0.50 | 0.00 | - | 3 | 39 | 207.42% |
| ACN240517P00210000 | 2024-01-26 10:44AM EDT | 210.00 | 0.05 | 0.00 | 0.45 | 0.00 | - | 4 | 9 | 193.75% |
| ACN240517P00215000 | 2023-12-20 2:15PM EDT | 215.00 | 0.32 | 0.00 | 0.60 | 0.00 | - | - | 5 | 191.02% |
| ACN240517P00220000 | 2024-04-22 11:05AM EDT | 220.00 | 0.05 | 0.00 | 0.20 | 0.00 | - | 1 | 9 | 155.47% |
| ACN240517P00225000 | 2024-03-26 10:54AM EDT | 225.00 | 0.10 | 0.00 | 1.50 | 0.00 | - | 10 | 44 | 198.05% |
| ACN240517P00230000 | 2024-04-23 9:49AM EDT | 230.00 | 0.05 | 0.00 | 1.35 | 0.00 | - | 1 | 252 | 182.71% |
| ACN240517P00235000 | 2024-05-01 12:39PM EDT | 235.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 20 | 798 | 109.38% |
| ACN240517P00240000 | 2024-02-16 4:57PM EDT | 240.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 1 | 9 | 50.00% |
| ACN240517P00245000 | 2024-05-09 12:22PM EDT | 245.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 10 | 325 | 93.75% |
| ACN240517P00250000 | 2024-05-15 9:48AM EDT | 250.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 21 | 299 | 86.72% |
| ACN240517P00255000 | 2024-05-15 10:34AM EDT | 255.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 88 | 65 | 85.55% |
| ACN240517P00260000 | 2024-05-15 11:05AM EDT | 260.00 | 0.05 | 0.05 | 0.05 | -0.06 | -54.55% | 5 | 78 | 77.73% |
| ACN240517P00262500 | 2024-05-15 11:14AM EDT | 262.50 | 0.05 | 0.00 | 0.05 | -0.01 | -16.67% | 211 | 29 | 67.97% |
| ACN240517P00265000 | 2024-05-15 3:30PM EDT | 265.00 | 0.05 | 0.05 | 0.80 | -0.01 | -16.67% | 5 | 229 | 96.73% |
| ACN240517P00270000 | 2024-05-15 2:01PM EDT | 270.00 | 0.05 | 0.05 | 1.35 | -0.15 | -75.00% | 4 | 111 | 96.39% |
| ACN240517P00275000 | 2024-05-09 1:47PM EDT | 275.00 | 0.05 | 0.05 | 0.25 | -0.15 | -75.00% | 1 | 226 | 63.87% |
| ACN240517P00277500 | 2024-05-09 9:31AM EDT | 277.50 | 0.50 | 0.05 | 0.15 | 0.00 | - | 1 | 1 | 55.86% |
| ACN240517P00280000 | 2024-05-15 9:30AM EDT | 280.00 | 0.10 | 0.05 | 0.65 | -0.02 | -16.67% | 1 | 203 | 64.45% |
| ACN240517P00285000 | 2024-05-13 3:17PM EDT | 285.00 | 0.10 | 0.05 | 1.40 | 0.00 | - | 1 | 165 | 64.89% |
| ACN240517P00287500 | 2024-05-06 1:54PM EDT | 287.50 | 0.40 | 0.05 | 0.40 | 0.00 | - | 1 | 10 | 51.42% |
| ACN240517P00290000 | 2024-05-15 12:13PM EDT | 290.00 | 0.10 | 0.05 | 0.70 | -0.08 | -44.44% | 46 | 280 | 53.42% |
| ACN240517P00292500 | 2024-05-15 10:28AM EDT | 292.50 | 0.30 | 0.05 | 0.30 | +0.19 | +172.73% | 10 | 62 | 38.67% |
| ACN240517P00295000 | 2024-05-15 3:38PM EDT | 295.00 | 0.25 | 0.10 | 0.30 | -0.04 | -13.79% | 242 | 279 | 33.79% |
| ACN240517P00297500 | 2024-05-15 2:49PM EDT | 297.50 | 0.25 | 0.15 | 0.35 | -0.20 | -44.44% | 33 | 77 | 29.88% |
| ACN240517P00300000 | 2024-05-15 3:47PM EDT | 300.00 | 0.45 | 0.40 | 0.50 | -0.30 | -37.50% | 1,274 | 2,740 | 27.34% |
| ACN240517P00302500 | 2024-05-15 3:46PM EDT | 302.50 | 0.77 | 0.65 | 0.80 | -0.33 | -30.00% | 26 | 142 | 25.61% |
| ACN240517P00305000 | 2024-05-15 3:46PM EDT | 305.00 | 1.32 | 1.20 | 1.40 | -0.43 | -24.57% | 203 | 291 | 25.11% |
| ACN240517P00307500 | 2024-05-15 3:11PM EDT | 307.50 | 2.10 | 2.25 | 2.50 | -0.75 | -26.32% | 23 | 221 | 26.42% |
| ACN240517P00310000 | 2024-05-15 3:11PM EDT | 310.00 | 3.63 | 3.70 | 4.00 | -0.25 | -6.44% | 16 | 486 | 28.20% |
| ACN240517P00312500 | 2024-05-15 3:11PM EDT | 312.50 | 5.62 | 5.60 | 6.20 | -1.06 | -15.87% | 1 | 18 | 34.07% |
| ACN240517P00315000 | 2024-05-15 3:39PM EDT | 315.00 | 8.71 | 7.80 | 8.60 | +1.51 | +20.97% | 3 | 762 | 40.67% |
| ACN240517P00317500 | 2024-05-15 11:29AM EDT | 317.50 | 13.84 | 9.80 | 11.70 | +6.20 | +81.15% | 2 | 66 | 54.13% |
| ACN240517P00320000 | 2024-05-15 3:08PM EDT | 320.00 | 13.00 | 12.20 | 14.30 | +0.22 | +1.72% | 1 | 390 | 50.07% |
| ACN240517P00322500 | 2024-04-24 10:29AM EDT | 322.50 | 10.42 | 14.80 | 16.90 | 0.00 | - | - | 0 | 57.40% |
| ACN240517P00325000 | 2024-05-13 3:28PM EDT | 325.00 | 17.40 | 17.30 | 19.20 | 0.00 | - | 12 | 128 | 61.89% |
| ACN240517P00327500 | 2024-05-01 10:49AM EDT | 327.50 | 28.70 | 19.70 | 22.20 | 0.00 | - | 1 | 0 | 70.24% |
| ACN240517P00330000 | 2024-05-09 3:02PM EDT | 330.00 | 26.80 | 22.20 | 23.80 | 0.00 | - | 198 | 22 | 69.12% |
| ACN240517P00335000 | 2024-05-15 3:45PM EDT | 335.00 | 28.20 | 26.70 | 29.30 | -0.60 | -2.01% | 420 | 30 | 79.20% |
| ACN240517P00337500 | 2024-05-10 1:17PM EDT | 337.50 | 30.55 | 29.80 | 31.70 | 0.00 | - | 1 | 0 | 88.23% |
| ACN240517P00340000 | 2024-05-15 3:16PM EDT | 340.00 | 34.60 | 32.20 | 34.00 | +2.80 | +8.81% | 560 | 38 | 90.55% |
| ACN240517P00345000 | 2024-05-15 3:12PM EDT | 345.00 | 39.80 | 36.40 | 39.30 | +3.70 | +10.25% | 530 | 42 | 95.09% |
| ACN240517P00350000 | 2024-05-15 3:45PM EDT | 350.00 | 43.70 | 42.50 | 44.20 | -0.70 | -1.58% | 2,780 | 148 | 113.40% |
| ACN240517P00355000 | 2024-05-15 3:12PM EDT | 355.00 | 46.10 | 46.40 | 49.50 | -3.30 | -6.68% | 4,190 | 164 | 114.31% |
| ACN240517P00360000 | 2024-05-15 3:45PM EDT | 360.00 | 53.30 | 51.80 | 54.70 | -0.50 | -0.90% | 3,300 | 112 | 128.81% |
| ACN240517P00365000 | 2024-05-15 3:45PM EDT | 365.00 | 57.70 | 56.20 | 59.70 | -1.80 | -2.96% | 4,380 | 136 | 130.49% |
| ACN240517P00370000 | 2024-05-15 3:45PM EDT | 370.00 | 62.70 | 61.30 | 64.40 | +1.10 | +1.79% | 1,470 | 46 | 135.84% |
| ACN240517P00375000 | 2024-05-15 3:45PM EDT | 375.00 | 68.30 | 66.60 | 69.80 | +1.50 | +2.29% | 890 | 29 | 151.61% |
| ACN240517P00380000 | 2024-05-15 3:11PM EDT | 380.00 | 74.40 | 71.20 | 74.40 | +3.00 | +4.20% | 153 | 8 | 149.27% |
| ACN240517P00385000 | 2024-05-15 3:11PM EDT | 385.00 | 79.70 | 76.10 | 79.70 | +1.05 | +1.34% | 27 | 4 | 158.98% |
| ACN240517P00390000 | 2024-05-10 3:53PM EDT | 390.00 | 83.67 | 81.40 | 84.70 | 0.00 | - | 4 | 0 | 169.87% |
| ACN240517P00395000 | 2024-04-10 3:43PM EDT | 395.00 | 72.30 | 86.70 | 90.50 | 0.00 | - | 225 | 0 | 190.04% |
| ACN240517P00400000 | 2024-04-10 3:44PM EDT | 400.00 | 76.50 | 91.70 | 95.50 | 0.00 | - | 86 | 0 | 197.07% |
| ACN240517P00405000 | 2024-02-26 2:33PM EDT | 405.00 | 30.70 | 62.60 | 66.20 | 0.00 | - | 1 | 1 | 0.00% |
© 2024 Yahoo. All rights reserved.