Accenture plc (ACN)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 01:00PM EDT
After hours:
CallsforJuly 5, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ACN240705C00210000 | 2024-06-20 9:31AM EDT | 210.00 | 101.90 | 94.20 | 97.20 | 0.00 | - | - | 0 | 320.70% |
| ACN240705C00240000 | 2024-06-20 9:47AM EDT | 240.00 | 59.50 | 63.70 | 67.20 | 0.00 | - | - | 1 | 224.51% |
| ACN240705C00270000 | 2024-06-20 9:33AM EDT | 270.00 | 38.00 | 34.00 | 37.20 | 0.00 | - | 1 | 0 | 134.52% |
| ACN240705C00272500 | 2024-06-20 9:33AM EDT | 272.50 | 35.80 | 31.90 | 34.20 | 0.00 | - | - | 1 | 113.53% |
| ACN240705C00275000 | 2024-06-14 1:21PM EDT | 275.00 | 17.18 | 29.00 | 32.10 | 0.00 | - | 2 | 2 | 117.24% |
| ACN240705C00280000 | 2024-07-03 9:38AM EDT | 280.00 | 26.00 | 24.20 | 27.20 | +2.00 | +8.33% | 10 | 19 | 104.69% |
| ACN240705C00282500 | 2024-07-01 9:30AM EDT | 282.50 | 21.46 | 21.30 | 24.70 | 0.00 | - | 5 | 22 | 97.14% |
| ACN240705C00285000 | 2024-07-01 1:07PM EDT | 285.00 | 18.35 | 19.20 | 22.20 | 0.00 | - | 8 | 0 | 89.50% |
| ACN240705C00287500 | 2024-07-03 12:32PM EDT | 287.50 | 18.81 | 16.50 | 20.10 | +4.18 | +28.57% | 3 | 0 | 89.16% |
| ACN240705C00290000 | 2024-07-02 11:39AM EDT | 290.00 | 12.16 | 14.40 | 17.00 | 0.00 | - | 5 | 0 | 70.26% |
| ACN240705C00292500 | 2024-07-01 9:30AM EDT | 292.50 | 11.70 | 11.50 | 13.80 | 0.00 | - | 5 | 0 | 48.19% |
| ACN240705C00295000 | 2024-07-02 10:19AM EDT | 295.00 | 7.30 | 9.50 | 12.30 | 0.00 | - | 3 | 16 | 59.42% |
| ACN240705C00297500 | 2024-07-02 11:12AM EDT | 297.50 | 5.57 | 6.80 | 9.60 | 0.00 | - | 2 | 10 | 47.88% |
| ACN240705C00300000 | 2024-07-03 12:45PM EDT | 300.00 | 5.77 | 5.00 | 7.90 | +2.52 | +77.54% | 19 | 180 | 49.71% |
| ACN240705C00302500 | 2024-07-03 12:26PM EDT | 302.50 | 3.47 | 3.20 | 4.00 | +1.07 | +44.58% | 5 | 0 | 21.83% |
| ACN240705C00305000 | 2024-07-03 12:56PM EDT | 305.00 | 1.70 | 1.50 | 1.90 | +0.70 | +70.00% | 32 | 0 | 16.58% |
| ACN240705C00307500 | 2024-07-03 12:49PM EDT | 307.50 | 0.50 | 0.55 | 0.70 | +0.20 | +66.67% | 85 | 127 | 15.53% |
| ACN240705C00310000 | 2024-07-03 11:46AM EDT | 310.00 | 0.27 | 0.10 | 0.25 | +0.17 | +170.00% | 66 | 244 | 16.65% |
| ACN240705C00312500 | 2024-07-02 12:08PM EDT | 312.50 | 0.05 | 0.05 | 0.10 | 0.00 | - | 8 | 0 | 18.51% |
| ACN240705C00315000 | 2024-07-03 12:56PM EDT | 315.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 9 | 404 | 23.73% |
| ACN240705C00317500 | 2024-07-01 9:36AM EDT | 317.50 | 0.05 | 0.00 | 0.05 | 0.00 | - | 4 | 0 | 25.49% |
| ACN240705C00320000 | 2024-07-03 10:57AM EDT | 320.00 | 0.03 | 0.00 | 0.05 | -0.02 | -40.00% | 6 | 209 | 29.88% |
| ACN240705C00325000 | 2024-07-02 11:41AM EDT | 325.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 10 | 0 | 38.28% |
| ACN240705C00330000 | 2024-07-02 11:41AM EDT | 330.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 20 | 266 | 46.48% |
| ACN240705C00335000 | 2024-06-24 2:07PM EDT | 335.00 | 0.15 | 0.00 | 0.05 | 0.00 | - | 6 | 9 | 54.30% |
| ACN240705C00340000 | 2024-06-28 9:37AM EDT | 340.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 13 | 56.64% |
| ACN240705C00345000 | 2024-06-27 11:17AM EDT | 345.00 | 0.05 | 0.00 | 1.35 | 0.00 | - | 1 | 53 | 105.76% |
| ACN240705C00350000 | 2024-06-24 9:30AM EDT | 350.00 | 0.05 | 0.00 | 0.55 | 0.00 | - | 1 | 0 | 97.27% |
| ACN240705C00355000 | 2024-06-26 10:25AM EDT | 355.00 | 0.05 | 0.00 | 1.35 | 0.00 | - | - | 1 | 124.61% |
| ACN240705C00360000 | 2024-06-27 9:36AM EDT | 360.00 | 0.05 | 0.00 | 2.10 | 0.00 | - | - | 0 | 146.88% |
| ACN240705C00370000 | 2024-06-26 9:48AM EDT | 370.00 | 0.05 | 0.00 | 0.20 | 0.00 | - | - | 0 | 111.72% |
| ACN240705C00375000 | 2024-06-25 10:00AM EDT | 375.00 | 0.05 | 0.00 | 1.65 | 0.00 | - | - | 0 | 165.63% |
| ACN240705C00380000 | 2024-06-24 10:18AM EDT | 380.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 3 | 0 | 107.03% |
| ACN240705C00385000 | 2024-06-24 12:11PM EDT | 385.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 7 | 11 | 112.50% |
| ACN240705C00390000 | 2024-06-20 10:31AM EDT | 390.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | - | 0 | 118.75% |
| ACN240705C00400000 | 2024-06-20 2:28PM EDT | 400.00 | 0.05 | 0.00 | 1.35 | 0.00 | - | - | 0 | 198.24% |
| ACN240705C00440000 | 2024-06-13 10:59AM EDT | 440.00 | 0.04 | 0.00 | 0.95 | 0.00 | - | 15 | 17 | 239.36% |
| ACN240705C00445000 | 2024-06-18 3:31PM EDT | 445.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 60 | 0 | 174.22% |
| ACN240705C00450000 | 2024-06-20 9:32AM EDT | 450.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 24 | 67 | 191.41% |
PutsforJuly 5, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ACN240705P00210000 | 2024-07-01 10:45AM EDT | 210.00 | 0.04 | 0.00 | 0.05 | 0.00 | - | 2 | 5 | 181.25% |
| ACN240705P00215000 | 2024-06-20 1:29PM EDT | 215.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | - | 0 | 170.31% |
| ACN240705P00225000 | 2024-06-20 3:01PM EDT | 225.00 | 0.06 | 0.00 | 0.10 | 0.00 | - | - | 5 | 160.94% |
| ACN240705P00230000 | 2024-06-18 1:04PM EDT | 230.00 | 0.40 | 0.00 | 1.10 | 0.00 | - | - | 1 | 210.55% |
| ACN240705P00240000 | 2024-06-26 10:34AM EDT | 240.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 0 | 120.31% |
| ACN240705P00245000 | 2024-06-26 2:41PM EDT | 245.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 40 | 0 | 110.94% |
| ACN240705P00250000 | 2024-06-27 10:00AM EDT | 250.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 2 | 23 | 110.16% |
| ACN240705P00255000 | 2024-06-25 1:00PM EDT | 255.00 | 0.06 | 0.00 | 0.10 | 0.00 | - | 1 | 0 | 100.39% |
| ACN240705P00260000 | 2024-06-28 12:14PM EDT | 260.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 3 | 17 | 91.02% |
| ACN240705P00265000 | 2024-06-25 1:09PM EDT | 265.00 | 0.08 | 0.00 | 0.10 | 0.00 | - | 2 | 0 | 81.25% |
| ACN240705P00267500 | 2024-06-28 3:15PM EDT | 267.50 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 0 | 70.31% |
| ACN240705P00270000 | 2024-06-28 3:07PM EDT | 270.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 5 | 25 | 66.41% |
| ACN240705P00272500 | 2024-06-18 3:59PM EDT | 272.50 | 8.00 | 0.00 | 0.05 | 0.00 | - | - | 5 | 61.72% |
| ACN240705P00275000 | 2024-07-01 10:19AM EDT | 275.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 3 | 96 | 57.42% |
| ACN240705P00277500 | 2024-07-02 9:56AM EDT | 277.50 | 0.06 | 0.00 | 0.05 | 0.00 | - | 21 | 32 | 53.13% |
| ACN240705P00280000 | 2024-07-03 12:00PM EDT | 280.00 | 0.03 | 0.00 | 0.05 | -0.02 | -40.00% | 5 | 84 | 53.13% |
| ACN240705P00282500 | 2024-07-02 1:42PM EDT | 282.50 | 0.05 | 0.00 | 1.75 | 0.00 | - | 3 | 0 | 83.79% |
| ACN240705P00285000 | 2024-07-03 12:00PM EDT | 285.00 | 0.08 | 0.00 | 0.10 | -0.07 | -46.67% | 5 | 0 | 48.44% |
| ACN240705P00287500 | 2024-06-26 12:41PM EDT | 287.50 | 0.24 | 0.00 | 0.95 | 0.00 | - | 10 | 62 | 59.28% |
| ACN240705P00290000 | 2024-07-03 9:51AM EDT | 290.00 | 0.03 | 0.00 | 0.05 | -0.04 | -57.14% | 12 | 125 | 34.18% |
| ACN240705P00292500 | 2024-07-03 11:12AM EDT | 292.50 | 0.01 | 0.00 | 0.05 | -0.09 | -90.00% | 20 | 52 | 29.30% |
| ACN240705P00295000 | 2024-07-03 12:42PM EDT | 295.00 | 0.05 | 0.00 | 0.05 | -0.03 | -37.50% | 50 | 0 | 24.51% |
| ACN240705P00297500 | 2024-07-03 11:28AM EDT | 297.50 | 0.05 | 0.00 | 0.10 | -0.25 | -83.33% | 6 | 0 | 22.27% |
| ACN240705P00300000 | 2024-07-03 12:37PM EDT | 300.00 | 0.12 | 0.05 | 0.15 | -0.38 | -76.00% | 45 | 0 | 18.31% |
| ACN240705P00302500 | 2024-07-03 12:57PM EDT | 302.50 | 0.30 | 0.20 | 0.35 | -0.68 | -69.39% | 91 | 0 | 15.82% |
| ACN240705P00305000 | 2024-07-03 12:58PM EDT | 305.00 | 0.94 | 0.75 | 0.90 | -1.18 | -55.66% | 118 | 1,184 | 13.75% |
| ACN240705P00307500 | 2024-07-03 12:14PM EDT | 307.50 | 2.20 | 2.05 | 2.50 | -3.88 | -63.82% | 5 | 0 | 16.14% |
| ACN240705P00310000 | 2024-07-03 11:44AM EDT | 310.00 | 3.95 | 4.00 | 5.90 | -3.00 | -43.17% | 4 | 0 | 36.91% |
| ACN240705P00315000 | 2024-07-03 10:54AM EDT | 315.00 | 9.55 | 8.60 | 10.90 | -2.70 | -22.04% | 1 | 0 | 54.15% |
| ACN240705P00320000 | 2024-06-12 9:52AM EDT | 320.00 | 28.55 | 12.60 | 16.30 | 0.00 | - | 5 | 0 | 75.56% |
| ACN240705P00325000 | 2024-07-03 10:33AM EDT | 325.00 | 19.40 | 18.50 | 21.10 | -3.80 | -16.38% | 1 | 0 | 60.21% |
| ACN240705P00340000 | 2024-06-18 1:03PM EDT | 340.00 | 54.60 | 33.70 | 36.10 | 0.00 | - | - | 0 | 95.02% |
© 2024 Yahoo. All rights reserved.