Accenture plc (ACN)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforMay 24, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ACN240524C00265000 | 2024-04-12 12:45PM EDT | 265.00 | 50.20 | 40.70 | 44.00 | 0.00 | - | 2 | 0 | 157.96% |
| ACN240524C00275000 | 2024-05-17 3:32PM EDT | 275.00 | 28.86 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| ACN240524C00280000 | 2024-05-17 3:16PM EDT | 280.00 | 23.20 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| ACN240524C00282500 | 2024-05-17 3:58PM EDT | 282.50 | 21.22 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| ACN240524C00290000 | 2024-05-17 9:58AM EDT | 290.00 | 14.30 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| ACN240524C00295000 | 2024-05-21 3:59PM EDT | 295.00 | 9.00 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| ACN240524C00297500 | 2024-05-20 1:05PM EDT | 297.50 | 10.00 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 0.00% |
| ACN240524C00300000 | 2024-05-21 3:55PM EDT | 300.00 | 5.50 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| ACN240524C00302500 | 2024-05-21 3:48PM EDT | 302.50 | 3.60 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 0.00% |
| ACN240524C00305000 | 2024-05-21 12:04PM EDT | 305.00 | 2.35 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 1.56% |
| ACN240524C00307500 | 2024-05-21 3:48PM EDT | 307.50 | 1.25 | 0.00 | 0.00 | 0.00 | - | 71 | 0 | 3.13% |
| ACN240524C00310000 | 2024-05-21 2:40PM EDT | 310.00 | 0.62 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 6.25% |
| ACN240524C00312500 | 2024-05-21 3:46PM EDT | 312.50 | 0.35 | 0.00 | 0.00 | 0.00 | - | 54 | 0 | 6.25% |
| ACN240524C00315000 | 2024-05-21 3:31PM EDT | 315.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 49 | 0 | 12.50% |
| ACN240524C00317500 | 2024-05-20 1:55PM EDT | 317.50 | 0.30 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 12.50% |
| ACN240524C00320000 | 2024-05-21 11:51AM EDT | 320.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 12.50% |
| ACN240524C00322500 | 2024-05-21 12:27PM EDT | 322.50 | 0.10 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| ACN240524C00325000 | 2024-05-21 3:38PM EDT | 325.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| ACN240524C00330000 | 2024-05-20 2:08PM EDT | 330.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| ACN240524C00335000 | 2024-05-20 11:30AM EDT | 335.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| ACN240524C00340000 | 2024-05-20 9:30AM EDT | 340.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| ACN240524C00345000 | 2024-05-21 3:33PM EDT | 345.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| ACN240524C00350000 | 2024-05-21 11:40AM EDT | 350.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 29 | 0 | 25.00% |
| ACN240524C00355000 | 2024-05-21 9:38AM EDT | 355.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 33 | 0 | 25.00% |
| ACN240524C00360000 | 2024-05-21 9:38AM EDT | 360.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 26 | 0 | 50.00% |
| ACN240524C00365000 | 2024-05-20 9:35AM EDT | 365.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 50.00% |
| ACN240524C00370000 | 2024-05-17 9:31AM EDT | 370.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 50.00% |
| ACN240524C00375000 | 2024-05-16 10:04AM EDT | 375.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| ACN240524C00380000 | 2024-05-15 9:58AM EDT | 380.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 49 | 0 | 50.00% |
| ACN240524C00385000 | 2024-05-15 9:38AM EDT | 385.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 50.00% |
| ACN240524C00390000 | 2024-05-13 9:55AM EDT | 390.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 50.00% |
| ACN240524C00395000 | 2024-05-13 9:32AM EDT | 395.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 50.00% |
| ACN240524C00400000 | 2024-05-09 12:20PM EDT | 400.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 566 | 0 | 50.00% |
PutsforMay 24, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ACN240524P00230000 | 2024-05-15 10:42AM EDT | 230.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| ACN240524P00235000 | 2024-05-15 10:00AM EDT | 235.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
| ACN240524P00240000 | 2024-05-17 10:39AM EDT | 240.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 50.00% |
| ACN240524P00245000 | 2024-05-20 9:41AM EDT | 245.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 50.00% |
| ACN240524P00265000 | 2024-05-21 3:47PM EDT | 265.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| ACN240524P00270000 | 2024-05-15 10:00AM EDT | 270.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| ACN240524P00275000 | 2024-05-17 2:26PM EDT | 275.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 25.00% |
| ACN240524P00280000 | 2024-05-21 10:53AM EDT | 280.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 25.00% |
| ACN240524P00285000 | 2024-05-20 9:31AM EDT | 285.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| ACN240524P00287500 | 2024-05-17 11:55AM EDT | 287.50 | 0.31 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| ACN240524P00290000 | 2024-05-20 1:06PM EDT | 290.00 | 0.17 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 12.50% |
| ACN240524P00292500 | 2024-05-21 12:04PM EDT | 292.50 | 0.20 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 12.50% |
| ACN240524P00295000 | 2024-05-21 3:46PM EDT | 295.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 51 | 0 | 6.25% |
| ACN240524P00297500 | 2024-05-21 2:06PM EDT | 297.50 | 0.56 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 6.25% |
| ACN240524P00300000 | 2024-05-21 3:46PM EDT | 300.00 | 0.97 | 0.00 | 0.00 | 0.00 | - | 52 | 0 | 3.13% |
| ACN240524P00302500 | 2024-05-21 3:14PM EDT | 302.50 | 1.70 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 1.56% |
| ACN240524P00305000 | 2024-05-21 3:59PM EDT | 305.00 | 3.00 | 0.00 | 0.00 | 0.00 | - | 99 | 0 | 0.00% |
| ACN240524P00307500 | 2024-05-21 10:51AM EDT | 307.50 | 3.90 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| ACN240524P00310000 | 2024-05-20 12:36PM EDT | 310.00 | 5.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ACN240524P00312500 | 2024-05-17 3:44PM EDT | 312.50 | 9.60 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| ACN240524P00315000 | 2024-05-20 1:16PM EDT | 315.00 | 8.25 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| ACN240524P00320000 | 2024-05-13 9:41AM EDT | 320.00 | 12.40 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| ACN240524P00325000 | 2024-05-21 1:10PM EDT | 325.00 | 20.72 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ACN240524P00330000 | 2024-05-16 12:01PM EDT | 330.00 | 21.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| ACN240524P00335000 | 2024-05-13 10:30AM EDT | 335.00 | 27.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ACN240524P00340000 | 2024-05-01 3:54PM EDT | 340.00 | 39.98 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ACN240524P00345000 | 2024-05-01 3:54PM EDT | 345.00 | 45.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.