Accenture plc (ACN)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
As of 03:19PM EDT. Market open.
CallsforJune 21, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ACN240621C00125000 | 2024-03-28 9:47AM EDT | 125.00 | 219.60 | 182.20 | 186.00 | 0.00 | - | 2 | 1 | 168.55% |
| ACN240621C00130000 | 2024-01-16 3:58PM EDT | 130.00 | 223.69 | 240.80 | 244.70 | 0.00 | - | 4 | 4 | 593.46% |
| ACN240621C00190000 | 2024-04-26 9:41AM EDT | 190.00 | 121.60 | 116.10 | 119.70 | 0.00 | - | 1 | 1 | 82.86% |
| ACN240621C00195000 | 2023-03-09 3:52PM EDT | 195.00 | 82.00 | 96.90 | 99.80 | 0.00 | - | 1 | 0 | 0.00% |
| ACN240621C00200000 | 2024-04-09 11:13AM EDT | 200.00 | 131.78 | 105.50 | 109.30 | 0.00 | - | 32 | 33 | 65.92% |
| ACN240621C00220000 | 2024-01-24 3:08PM EDT | 220.00 | 153.00 | 157.70 | 162.50 | 0.00 | - | 3 | 4 | 348.54% |
| ACN240621C00230000 | 2023-06-28 11:18AM EDT | 230.00 | 83.50 | 98.60 | 100.70 | 0.00 | - | - | 2 | 154.30% |
| ACN240621C00240000 | 2023-09-08 3:41PM EDT | 240.00 | 96.22 | 82.20 | 84.20 | 0.00 | - | 1 | 1 | 118.85% |
| ACN240621C00250000 | 2023-06-26 12:42PM EDT | 250.00 | 66.00 | 80.90 | 82.20 | 0.00 | - | 4 | 9 | 134.74% |
| ACN240621C00260000 | 2024-05-02 10:48AM EDT | 260.00 | 42.66 | 47.30 | 50.60 | 0.00 | - | 2 | 9 | 50.21% |
| ACN240621C00270000 | 2024-05-13 10:14AM EDT | 270.00 | 40.40 | 37.90 | 40.40 | 0.00 | - | 5 | 37 | 41.32% |
| ACN240621C00280000 | 2024-05-03 3:15PM EDT | 280.00 | 29.10 | 29.60 | 30.50 | 0.00 | - | 2 | 13 | 33.69% |
| ACN240621C00290000 | 2024-05-13 11:06AM EDT | 290.00 | 23.00 | 21.50 | 22.20 | 0.00 | - | 2 | 74 | 30.80% |
| ACN240621C00295000 | 2024-05-10 1:44PM EDT | 295.00 | 18.50 | 17.70 | 18.40 | 0.00 | - | 2 | 4 | 29.52% |
| ACN240621C00300000 | 2024-05-15 1:46PM EDT | 300.00 | 14.50 | 14.60 | 15.00 | -0.74 | -4.86% | 8 | 253 | 28.60% |
| ACN240621C00305000 | 2024-05-15 1:30PM EDT | 305.00 | 11.40 | 11.50 | 11.90 | -0.40 | -3.39% | 19 | 135 | 27.64% |
| ACN240621C00310000 | 2024-05-15 2:57PM EDT | 310.00 | 9.10 | 8.90 | 9.20 | -0.10 | -1.09% | 111 | 414 | 26.82% |
| ACN240621C00315000 | 2024-05-15 2:32PM EDT | 315.00 | 6.70 | 6.60 | 7.00 | -0.60 | -8.22% | 33 | 330 | 26.31% |
| ACN240621C00320000 | 2024-05-15 12:53PM EDT | 320.00 | 4.75 | 4.90 | 5.20 | -0.25 | -5.00% | 19 | 674 | 25.90% |
| ACN240621C00325000 | 2024-05-15 3:03PM EDT | 325.00 | 3.60 | 3.50 | 3.80 | -0.30 | -7.69% | 41 | 306 | 25.65% |
| ACN240621C00330000 | 2024-05-15 3:02PM EDT | 330.00 | 2.55 | 2.45 | 3.40 | -0.28 | -9.89% | 49 | 913 | 27.83% |
| ACN240621C00335000 | 2024-05-15 10:53AM EDT | 335.00 | 1.35 | 1.70 | 1.95 | -0.55 | -28.95% | 5 | 307 | 25.50% |
| ACN240621C00340000 | 2024-05-15 3:02PM EDT | 340.00 | 1.27 | 1.20 | 1.35 | -0.13 | -9.42% | 43 | 706 | 25.42% |
| ACN240621C00345000 | 2024-05-15 11:29AM EDT | 345.00 | 0.73 | 0.85 | 0.95 | -0.27 | -27.00% | 11 | 302 | 25.56% |
| ACN240621C00350000 | 2024-05-15 10:22AM EDT | 350.00 | 0.50 | 0.60 | 0.70 | -0.25 | -33.33% | 4 | 1,582 | 26.04% |
| ACN240621C00355000 | 2024-05-13 2:53PM EDT | 355.00 | 0.55 | 0.45 | 0.60 | 0.00 | - | 10 | 108 | 27.31% |
| ACN240621C00360000 | 2024-05-13 3:56PM EDT | 360.00 | 0.39 | 0.25 | 0.50 | 0.00 | - | 18 | 559 | 28.35% |
| ACN240621C00365000 | 2024-05-07 12:01PM EDT | 365.00 | 0.55 | 0.10 | 0.75 | 0.00 | - | 6 | 103 | 32.75% |
| ACN240621C00370000 | 2024-05-15 12:35PM EDT | 370.00 | 0.30 | 0.10 | 0.60 | -0.15 | -33.33% | 3 | 529 | 33.28% |
| ACN240621C00375000 | 2024-04-29 3:16PM EDT | 375.00 | 0.75 | 0.05 | 0.75 | 0.00 | - | 1 | 13 | 36.69% |
| ACN240621C00380000 | 2024-05-10 3:57PM EDT | 380.00 | 0.24 | 0.15 | 0.25 | -0.01 | -4.00% | 10 | 716 | 32.01% |
| ACN240621C00385000 | 2024-04-25 2:43PM EDT | 385.00 | 0.55 | 0.05 | 0.75 | 0.00 | - | 2 | 7 | 40.43% |
| ACN240621C00390000 | 2024-05-07 11:51AM EDT | 390.00 | 0.20 | 0.05 | 0.70 | 0.00 | - | 1 | 2,071 | 41.70% |
| ACN240621C00395000 | 2024-05-13 1:20PM EDT | 395.00 | 0.43 | 0.05 | 0.75 | 0.00 | - | 3 | 65 | 44.02% |
| ACN240621C00400000 | 2024-05-15 12:36PM EDT | 400.00 | 0.40 | 0.05 | 0.30 | +0.20 | +100.00% | 1 | 789 | 39.36% |
| ACN240621C00405000 | 2024-04-29 10:58AM EDT | 405.00 | 0.40 | 0.05 | 2.20 | 0.00 | - | 1 | 7 | 51.22% |
| ACN240621C00410000 | 2024-05-13 11:38AM EDT | 410.00 | 0.15 | 0.05 | 0.95 | 0.00 | - | 2 | 456 | 51.29% |
| ACN240621C00420000 | 2024-05-09 9:30AM EDT | 420.00 | 0.05 | 0.05 | 0.75 | 0.00 | - | 1 | 196 | 52.37% |
| ACN240621C00425000 | 2024-04-15 9:45AM EDT | 425.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 25.00% |
| ACN240621C00430000 | 2024-04-18 12:59PM EDT | 430.00 | 0.15 | 0.05 | 2.20 | 0.00 | - | 3 | 49 | 59.67% |
| ACN240621C00435000 | 2024-05-09 10:52AM EDT | 435.00 | 0.05 | 0.05 | 2.20 | 0.00 | - | 10 | 10 | 61.26% |
| ACN240621C00440000 | 2024-05-14 10:18AM EDT | 440.00 | 0.10 | 0.05 | 0.75 | 0.00 | - | 40 | 119 | 53.03% |
| ACN240621C00450000 | 2024-05-15 1:36PM EDT | 450.00 | 0.05 | 0.00 | 0.50 | 0.00 | - | 1 | 29 | 52.25% |
| ACN240621C00460000 | 2024-05-07 3:30PM EDT | 460.00 | 0.05 | 0.00 | 2.20 | 0.00 | - | 5 | 27 | 68.57% |
| ACN240621C00470000 | 2024-05-07 3:30PM EDT | 470.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 1 | 28 | 53.71% |
| ACN240621C00480000 | 2024-04-16 12:58PM EDT | 480.00 | 0.10 | 0.00 | 0.15 | 0.00 | - | 21 | 2,068 | 51.95% |
| ACN240621C00490000 | 2024-03-11 9:49AM EDT | 490.00 | 0.45 | 0.00 | 1.35 | 0.00 | - | 1 | 8 | 71.05% |
PutsforJune 21, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ACN240621P00125000 | 2024-04-01 2:25PM EDT | 125.00 | 0.20 | 0.00 | 1.95 | 0.00 | - | 3 | 13 | 145.90% |
| ACN240621P00135000 | 2023-05-09 9:34AM EDT | 135.00 | 1.80 | 0.00 | 1.40 | 0.00 | - | 1 | 8 | 127.34% |
| ACN240621P00140000 | 2023-10-25 1:25PM EDT | 140.00 | 0.28 | 0.00 | 0.75 | 0.00 | - | - | 0 | 111.33% |
| ACN240621P00155000 | 2023-11-09 4:13PM EDT | 155.00 | 0.45 | 0.00 | 0.50 | 0.00 | - | - | 8 | 92.77% |
| ACN240621P00160000 | 2024-05-14 11:14AM EDT | 160.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 11 | 31 | 93.95% |
| ACN240621P00165000 | 2024-05-15 11:17AM EDT | 165.00 | 0.05 | 0.00 | 0.20 | 0.00 | - | 960 | 50 | 75.98% |
| ACN240621P00170000 | 2024-04-04 1:18PM EDT | 170.00 | 0.05 | 0.00 | 1.35 | 0.00 | - | 1 | 0 | 94.14% |
| ACN240621P00175000 | 2023-12-04 12:27PM EDT | 175.00 | 0.30 | 0.00 | 0.70 | 0.00 | - | 3 | 0 | 81.40% |
| ACN240621P00180000 | 2023-12-11 1:16PM EDT | 180.00 | 0.40 | 0.00 | 0.60 | 0.00 | - | 1 | 13 | 76.03% |
| ACN240621P00185000 | 2023-10-30 9:47AM EDT | 185.00 | 1.65 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| ACN240621P00190000 | 2023-05-25 10:36AM EDT | 190.00 | 4.43 | 1.60 | 3.80 | 0.00 | - | 1 | 0 | 103.49% |
| ACN240621P00195000 | 2023-09-06 11:25AM EDT | 195.00 | 1.10 | 0.40 | 2.15 | 0.00 | - | 1 | 23 | 83.91% |
| ACN240621P00200000 | 2024-05-06 12:02PM EDT | 200.00 | 0.15 | 0.05 | 2.20 | 0.00 | - | 3 | 65 | 77.98% |
| ACN240621P00210000 | 2024-01-24 12:10PM EDT | 210.00 | 0.13 | 0.05 | 0.75 | 0.00 | - | 1 | 25 | 58.64% |
| ACN240621P00215000 | 2024-04-30 9:30AM EDT | 215.00 | 0.20 | 0.05 | 2.25 | 0.00 | - | - | 1 | 67.02% |
| ACN240621P00220000 | 2024-02-29 1:11PM EDT | 220.00 | 0.50 | 0.05 | 0.60 | 0.00 | - | 1 | 94 | 50.68% |
| ACN240621P00230000 | 2024-05-10 9:32AM EDT | 230.00 | 0.20 | 0.05 | 0.75 | 0.00 | - | 2 | 378 | 51.71% |
| ACN240621P00240000 | 2024-04-29 3:05PM EDT | 240.00 | 0.41 | 0.10 | 0.75 | 0.00 | - | 7 | 117 | 45.26% |
| ACN240621P00250000 | 2024-05-08 10:52AM EDT | 250.00 | 0.27 | 0.15 | 0.75 | 0.00 | - | 10 | 126 | 38.99% |
| ACN240621P00255000 | 2024-04-25 11:28AM EDT | 255.00 | 0.80 | 0.20 | 0.75 | 0.00 | - | 1 | 1 | 35.90% |
| ACN240621P00260000 | 2024-05-09 2:34PM EDT | 260.00 | 0.65 | 0.05 | 1.60 | 0.00 | - | 1 | 171 | 39.33% |
| ACN240621P00265000 | 2024-05-14 2:44PM EDT | 265.00 | 0.63 | 0.60 | 0.75 | 0.00 | - | 2 | 494 | 29.79% |
| ACN240621P00270000 | 2024-05-13 11:36AM EDT | 270.00 | 0.90 | 0.80 | 1.00 | 0.00 | - | 1 | 337 | 28.65% |
| ACN240621P00275000 | 2024-05-15 2:11PM EDT | 275.00 | 1.24 | 1.15 | 1.30 | +0.10 | +8.77% | 6 | 152 | 27.32% |
| ACN240621P00280000 | 2024-05-15 1:40PM EDT | 280.00 | 1.80 | 1.70 | 1.85 | +0.06 | +3.45% | 15 | 835 | 26.72% |
| ACN240621P00285000 | 2024-05-15 12:50PM EDT | 285.00 | 2.50 | 2.40 | 2.85 | +0.05 | +2.04% | 14 | 164 | 27.11% |
| ACN240621P00290000 | 2024-05-15 1:34PM EDT | 290.00 | 3.39 | 3.30 | 3.60 | +0.04 | +1.19% | 24 | 637 | 25.64% |
| ACN240621P00295000 | 2024-05-15 12:41PM EDT | 295.00 | 4.81 | 4.60 | 4.80 | +0.31 | +6.89% | 28 | 403 | 24.85% |
| ACN240621P00300000 | 2024-05-15 3:01PM EDT | 300.00 | 6.30 | 6.20 | 6.40 | +0.10 | +1.61% | 175 | 783 | 24.28% |
| ACN240621P00305000 | 2024-05-15 12:58PM EDT | 305.00 | 8.20 | 8.00 | 8.40 | +0.10 | +1.23% | 44 | 272 | 23.76% |
| ACN240621P00310000 | 2024-05-15 1:11PM EDT | 310.00 | 10.60 | 10.40 | 10.60 | +0.10 | +0.95% | 16 | 825 | 22.68% |
| ACN240621P00315000 | 2024-05-15 2:39PM EDT | 315.00 | 13.10 | 13.10 | 13.40 | +1.90 | +16.96% | 18 | 194 | 22.02% |
| ACN240621P00320000 | 2024-05-15 11:29AM EDT | 320.00 | 18.51 | 15.80 | 16.70 | +5.01 | +37.11% | 3 | 1,066 | 21.50% |
| ACN240621P00325000 | 2024-05-14 1:32PM EDT | 325.00 | 19.60 | 19.90 | 20.80 | 0.00 | - | 5 | 281 | 22.33% |
| ACN240621P00330000 | 2024-05-15 10:26AM EDT | 330.00 | 28.40 | 23.90 | 24.80 | +6.40 | +29.09% | 2 | 576 | 21.83% |
| ACN240621P00335000 | 2024-05-08 3:02PM EDT | 335.00 | 23.60 | 28.30 | 29.10 | 0.00 | - | 1 | 106 | 21.34% |
| ACN240621P00340000 | 2024-05-10 3:22PM EDT | 340.00 | 33.70 | 32.30 | 35.00 | 0.00 | - | 2 | 305 | 28.42% |
| ACN240621P00345000 | 2024-04-26 3:50PM EDT | 345.00 | 37.30 | 37.10 | 40.00 | 0.00 | - | 1 | 40 | 31.12% |
| ACN240621P00350000 | 2024-05-15 2:08PM EDT | 350.00 | 43.80 | 42.00 | 44.80 | +0.47 | +1.08% | 2,690 | 244 | 32.70% |
| ACN240621P00355000 | 2024-04-01 10:05AM EDT | 355.00 | 19.60 | 54.70 | 57.70 | 0.00 | - | - | 0 | 59.45% |
| ACN240621P00360000 | 2024-05-15 3:02PM EDT | 360.00 | 52.00 | 52.00 | 54.30 | +0.30 | +0.57% | 5,829 | 423 | 34.56% |
| ACN240621P00370000 | 2024-05-15 3:02PM EDT | 370.00 | 62.20 | 62.20 | 65.10 | -1.07 | -1.65% | 2,359 | 149 | 43.84% |
| ACN240621P00380000 | 2024-05-15 2:18PM EDT | 380.00 | 73.60 | 71.60 | 74.70 | +2.60 | +3.66% | 625 | 39 | 45.79% |
| ACN240621P00390000 | 2024-05-09 3:55PM EDT | 390.00 | 84.18 | 82.40 | 85.20 | 0.00 | - | 4 | 5 | 53.05% |
| ACN240621P00395000 | 2024-05-09 3:55PM EDT | 395.00 | 89.21 | 87.30 | 89.40 | 0.00 | - | 4 | 0 | 49.63% |
| ACN240621P00400000 | 2024-04-10 3:43PM EDT | 400.00 | 76.60 | 91.70 | 95.50 | 0.00 | - | 190 | 0 | 58.91% |
© 2024 Yahoo. All rights reserved.