Accenture plc (ACN)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
As of 02:11PM EDT. Market open.
CallsforMay 31, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ACN240531C00235000 | 2024-05-15 11:10AM EDT | 235.00 | 68.09 | 70.60 | 74.20 | 0.00 | - | 1 | 1 | 96.29% |
| ACN240531C00290000 | 2024-05-15 3:11PM EDT | 290.00 | 18.50 | 16.70 | 19.50 | 0.00 | - | 2 | 5 | 45.06% |
| ACN240531C00295000 | 2024-05-20 1:09PM EDT | 295.00 | 13.00 | 12.10 | 14.30 | 0.00 | - | 1 | 3 | 35.61% |
| ACN240531C00297500 | 2024-05-20 11:15AM EDT | 297.50 | 9.85 | 10.40 | 11.20 | 0.00 | - | 1 | 1 | 27.75% |
| ACN240531C00300000 | 2024-05-22 9:30AM EDT | 300.00 | 6.40 | 8.30 | 8.80 | 0.00 | - | 1 | 51 | 24.12% |
| ACN240531C00302500 | 2024-05-22 12:36PM EDT | 302.50 | 7.27 | 6.40 | 6.80 | +1.67 | +29.82% | 3 | 51 | 22.30% |
| ACN240531C00305000 | 2024-05-22 1:37PM EDT | 305.00 | 4.74 | 4.80 | 5.10 | +1.42 | +42.77% | 7 | 47 | 21.18% |
| ACN240531C00307500 | 2024-05-22 1:37PM EDT | 307.50 | 3.30 | 3.40 | 3.70 | +0.90 | +37.50% | 5 | 73 | 20.50% |
| ACN240531C00310000 | 2024-05-22 1:09PM EDT | 310.00 | 2.75 | 2.35 | 2.55 | +1.25 | +83.33% | 44 | 103 | 19.85% |
| ACN240531C00312500 | 2024-05-21 10:48AM EDT | 312.50 | 1.30 | 1.55 | 1.70 | 0.00 | - | 3 | 53 | 19.51% |
| ACN240531C00315000 | 2024-05-22 12:56PM EDT | 315.00 | 1.20 | 1.00 | 1.15 | +0.51 | +73.91% | 6 | 220 | 19.72% |
| ACN240531C00317500 | 2024-05-22 12:38PM EDT | 317.50 | 0.80 | 0.65 | 0.75 | +0.20 | +33.33% | 6 | 137 | 19.85% |
| ACN240531C00320000 | 2024-05-22 1:04PM EDT | 320.00 | 0.55 | 0.40 | 0.50 | +0.05 | +10.00% | 3 | 98 | 20.26% |
| ACN240531C00322500 | 2024-05-22 12:23PM EDT | 322.50 | 0.35 | 0.30 | 0.40 | -0.02 | -5.41% | 17 | 33 | 21.66% |
| ACN240531C00325000 | 2024-05-21 9:32AM EDT | 325.00 | 0.22 | 0.15 | 0.30 | 0.00 | - | 2 | 35 | 22.61% |
| ACN240531C00330000 | 2024-05-22 11:24AM EDT | 330.00 | 0.12 | 0.10 | 0.25 | -0.03 | -20.00% | 2 | 53 | 26.15% |
| ACN240531C00335000 | 2024-05-15 10:49AM EDT | 335.00 | 0.33 | 0.05 | 0.35 | 0.00 | - | 8 | 29 | 32.37% |
| ACN240531C00340000 | 2024-05-07 11:05AM EDT | 340.00 | 0.26 | 0.05 | 0.75 | 0.00 | - | 18 | 36 | 43.07% |
| ACN240531C00345000 | 2024-05-20 12:15PM EDT | 345.00 | 0.11 | 0.00 | 0.75 | 0.00 | - | 1 | 28 | 47.58% |
| ACN240531C00350000 | 2024-05-20 9:37AM EDT | 350.00 | 0.10 | 0.05 | 0.75 | 0.00 | - | 1 | 5 | 51.95% |
| ACN240531C00360000 | 2024-04-29 2:46PM EDT | 360.00 | 0.15 | 0.05 | 0.00 | 0.00 | - | 4 | 8 | 25.00% |
| ACN240531C00365000 | 2024-05-22 10:58AM EDT | 365.00 | 0.05 | 0.00 | 0.65 | -0.45 | -90.00% | 32 | 3 | 55.08% |
| ACN240531C00410000 | 2024-05-09 2:09PM EDT | 410.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 11 | 11 | 69.53% |
| ACN240531C00415000 | 2024-05-09 3:17PM EDT | 415.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 6 | 6 | 50.00% |
PutsforMay 31, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ACN240531P00225000 | 2024-05-17 10:50AM EDT | 225.00 | 0.05 | 0.00 | 2.15 | 0.00 | - | 20 | 20 | 114.65% |
| ACN240531P00230000 | 2024-05-17 10:51AM EDT | 230.00 | 0.06 | 0.00 | 2.15 | 0.00 | - | 320 | 320 | 107.86% |
| ACN240531P00240000 | 2024-05-14 10:40AM EDT | 240.00 | 0.08 | 0.00 | 2.15 | 0.00 | - | - | 10 | 94.63% |
| ACN240531P00265000 | 2024-05-17 10:52AM EDT | 265.00 | 0.15 | 0.05 | 0.20 | 0.00 | - | 10 | 11 | 44.92% |
| ACN240531P00270000 | 2024-05-01 12:46PM EDT | 270.00 | 0.55 | 0.05 | 0.75 | 0.00 | - | - | 1 | 51.73% |
| ACN240531P00275000 | 2024-05-22 9:34AM EDT | 275.00 | 0.15 | 0.05 | 0.25 | -0.09 | -37.50% | 5 | 13 | 36.48% |
| ACN240531P00280000 | 2024-05-22 10:58AM EDT | 280.00 | 0.10 | 0.05 | 0.75 | -0.12 | -54.55% | 5 | 78 | 39.84% |
| ACN240531P00285000 | 2024-05-22 12:21PM EDT | 285.00 | 0.22 | 0.05 | 0.40 | -0.25 | -53.19% | 5 | 17 | 29.03% |
| ACN240531P00287500 | 2024-05-21 2:25PM EDT | 287.50 | 0.31 | 0.05 | 0.35 | 0.00 | - | 7 | 8 | 25.49% |
| ACN240531P00290000 | 2024-05-22 11:46AM EDT | 290.00 | 0.20 | 0.05 | 0.30 | -0.20 | -50.00% | 2 | 110 | 21.97% |
| ACN240531P00292500 | 2024-05-22 11:24AM EDT | 292.50 | 0.27 | 0.20 | 0.35 | -0.27 | -50.00% | 1 | 35 | 20.02% |
| ACN240531P00295000 | 2024-05-22 1:22PM EDT | 295.00 | 0.39 | 0.35 | 0.50 | -0.61 | -61.00% | 30 | 141 | 18.92% |
| ACN240531P00297500 | 2024-05-22 1:22PM EDT | 297.50 | 0.62 | 0.60 | 0.75 | -0.78 | -55.71% | 32 | 82 | 18.08% |
| ACN240531P00300000 | 2024-05-22 1:24PM EDT | 300.00 | 1.00 | 0.95 | 1.15 | -0.90 | -47.37% | 52 | 141 | 17.43% |
| ACN240531P00302500 | 2024-05-22 1:22PM EDT | 302.50 | 1.53 | 1.55 | 1.70 | -1.27 | -45.36% | 25 | 58 | 16.63% |
| ACN240531P00305000 | 2024-05-22 11:28AM EDT | 305.00 | 2.40 | 2.35 | 2.55 | -1.43 | -37.34% | 20 | 93 | 16.19% |
| ACN240531P00307500 | 2024-05-22 12:21PM EDT | 307.50 | 3.47 | 3.40 | 3.70 | -1.13 | -24.57% | 16 | 8 | 15.81% |
| ACN240531P00310000 | 2024-05-20 3:59PM EDT | 310.00 | 5.10 | 4.80 | 5.20 | -1.00 | -16.39% | 1 | 31 | 15.65% |
| ACN240531P00315000 | 2024-05-16 1:33PM EDT | 315.00 | 9.40 | 7.50 | 9.00 | +0.70 | +8.05% | 2 | 36 | 15.19% |
| ACN240531P00320000 | 2024-05-22 10:57AM EDT | 320.00 | 13.63 | 12.80 | 13.80 | -1.85 | -11.95% | 5 | 41 | 18.58% |
| ACN240531P00325000 | 2024-04-30 9:41AM EDT | 325.00 | 23.60 | 16.20 | 19.10 | 0.00 | - | 1 | 6 | 27.27% |
| ACN240531P00330000 | 2024-05-22 1:08PM EDT | 330.00 | 22.20 | 21.20 | 23.80 | -1.10 | -4.72% | 8 | 182 | 28.08% |
| ACN240531P00335000 | 2024-04-18 10:00AM EDT | 335.00 | 21.21 | 29.60 | 33.50 | 0.00 | - | - | 1 | 59.11% |
| ACN240531P00350000 | 2024-04-16 10:07AM EDT | 350.00 | 36.00 | 44.70 | 48.40 | 0.00 | - | - | 0 | 76.10% |
© 2024 Yahoo. All rights reserved.