Accenture plc (ACN)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforJuly 12, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ACN240712C00230000 | 2024-06-05 9:49AM EDT | 230.00 | 60.35 | 72.00 | 76.40 | 0.00 | - | - | 1 | 86.43% |
| ACN240712C00270000 | 2024-06-24 10:13AM EDT | 270.00 | 40.00 | 32.00 | 36.00 | 0.00 | - | 1 | 2 | 60.35% |
| ACN240712C00275000 | 2024-06-18 12:53PM EDT | 275.00 | 18.35 | 27.50 | 31.00 | 0.00 | - | 2 | 1 | 53.77% |
| ACN240712C00280000 | 2024-06-20 9:32AM EDT | 280.00 | 33.39 | 22.50 | 26.40 | 0.00 | - | - | 1 | 49.82% |
| ACN240712C00285000 | 2024-06-20 10:23AM EDT | 285.00 | 19.50 | 17.60 | 21.10 | 0.00 | - | 3 | 4 | 40.99% |
| ACN240712C00290000 | 2024-06-28 2:18PM EDT | 290.00 | 13.89 | 12.80 | 16.30 | -5.11 | -26.89% | 7 | 63 | 35.08% |
| ACN240712C00295000 | 2024-06-28 2:18PM EDT | 295.00 | 9.44 | 9.00 | 11.90 | +0.64 | +7.27% | 6 | 10 | 30.60% |
| ACN240712C00300000 | 2024-06-28 12:22PM EDT | 300.00 | 6.00 | 5.60 | 8.10 | -0.51 | -7.83% | 3 | 18 | 27.50% |
| ACN240712C00305000 | 2024-06-28 1:31PM EDT | 305.00 | 3.30 | 2.85 | 4.60 | +0.20 | +6.45% | 9 | 112 | 23.39% |
| ACN240712C00310000 | 2024-06-28 3:34PM EDT | 310.00 | 1.17 | 1.30 | 2.65 | -0.41 | -25.95% | 6 | 39 | 22.99% |
| ACN240712C00315000 | 2024-06-28 1:46PM EDT | 315.00 | 0.60 | 0.45 | 1.60 | -0.20 | -25.00% | 5 | 87 | 23.99% |
| ACN240712C00320000 | 2024-06-28 3:25PM EDT | 320.00 | 0.23 | 0.20 | 0.55 | -0.19 | -45.24% | 9 | 46 | 21.39% |
| ACN240712C00325000 | 2024-06-27 9:56AM EDT | 325.00 | 0.25 | 0.05 | 2.30 | 0.00 | - | 1 | 17 | 39.78% |
| ACN240712C00330000 | 2024-06-27 10:16AM EDT | 330.00 | 0.10 | 0.00 | 0.20 | 0.00 | - | 4 | 21 | 24.51% |
| ACN240712C00335000 | 2024-06-24 1:47PM EDT | 335.00 | 0.30 | 0.00 | 0.70 | 0.00 | - | 15 | 17 | 36.01% |
| ACN240712C00340000 | 2024-06-21 2:01PM EDT | 340.00 | 0.31 | 0.00 | 0.60 | 0.00 | - | 12 | 11 | 38.70% |
| ACN240712C00345000 | 2024-06-21 9:44AM EDT | 345.00 | 0.05 | 0.00 | 1.35 | 0.00 | - | 1 | 2 | 51.34% |
| ACN240712C00350000 | 2024-06-21 10:02AM EDT | 350.00 | 0.15 | 0.00 | 1.35 | 0.00 | - | 8 | 2 | 55.47% |
| ACN240712C00365000 | 2024-06-10 3:11PM EDT | 365.00 | 0.15 | 0.00 | 1.35 | 0.00 | - | - | 1 | 57.84% |
| ACN240712C00390000 | 2024-06-21 2:51PM EDT | 390.00 | 0.05 | 0.00 | 1.35 | 0.00 | - | 1 | 1 | 73.73% |
| ACN240712C00435000 | 2024-06-24 10:42AM EDT | 435.00 | 0.04 | 0.00 | 0.50 | 0.00 | - | 72 | 119 | 85.06% |
PutsforJuly 12, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ACN240712P00210000 | 2024-06-20 12:14PM EDT | 210.00 | 0.05 | 0.00 | 1.35 | 0.00 | - | - | 3 | 106.74% |
| ACN240712P00240000 | 2024-06-28 2:00PM EDT | 240.00 | 0.05 | 0.00 | 0.25 | -1.88 | -97.41% | 20 | 5 | 55.57% |
| ACN240712P00245000 | 2024-06-06 10:49AM EDT | 245.00 | 0.15 | 0.00 | 0.15 | -0.33 | -68.75% | 1 | 2 | 52.54% |
| ACN240712P00250000 | 2024-06-20 9:56AM EDT | 250.00 | 0.30 | 0.00 | 1.35 | 0.00 | - | 9 | 12 | 62.35% |
| ACN240712P00255000 | 2024-06-06 10:49AM EDT | 255.00 | 1.09 | 0.00 | 1.35 | 0.00 | - | 1 | 2 | 57.10% |
| ACN240712P00260000 | 2024-06-26 10:05AM EDT | 260.00 | 0.57 | 0.00 | 1.00 | 0.00 | - | 1 | 9 | 56.69% |
| ACN240712P00265000 | 2024-06-28 9:44AM EDT | 265.00 | 0.18 | 0.00 | 0.60 | -0.02 | -10.00% | 1 | 34 | 45.53% |
| ACN240712P00270000 | 2024-06-26 10:05AM EDT | 270.00 | 0.73 | 0.00 | 0.50 | 0.00 | - | 1 | 16 | 38.89% |
| ACN240712P00275000 | 2024-06-28 3:43PM EDT | 275.00 | 0.20 | 0.00 | 0.40 | -0.10 | -33.33% | 4 | 10 | 32.35% |
| ACN240712P00280000 | 2024-06-24 10:42AM EDT | 280.00 | 0.22 | 0.10 | 1.50 | 0.00 | - | 2 | 44 | 39.01% |
| ACN240712P00285000 | 2024-06-28 3:24PM EDT | 285.00 | 0.40 | 0.10 | 0.45 | -0.20 | -33.33% | 12 | 46 | 23.29% |
| ACN240712P00290000 | 2024-06-28 11:09AM EDT | 290.00 | 0.73 | 0.50 | 2.45 | -0.17 | -18.89% | 3 | 716 | 32.56% |
| ACN240712P00295000 | 2024-06-28 1:43PM EDT | 295.00 | 1.25 | 0.25 | 1.55 | -1.46 | -53.87% | 16 | 360 | 20.33% |
| ACN240712P00300000 | 2024-06-28 3:43PM EDT | 300.00 | 3.02 | 1.25 | 4.90 | -0.78 | -20.53% | 35 | 95 | 28.46% |
| ACN240712P00305000 | 2024-06-28 2:30PM EDT | 305.00 | 5.90 | 3.40 | 6.90 | +0.76 | +14.79% | 16 | 11 | 26.51% |
| ACN240712P00310000 | 2024-06-28 3:42PM EDT | 310.00 | 9.05 | 6.80 | 9.70 | +3.03 | +50.33% | 21 | 28 | 25.22% |
| ACN240712P00320000 | 2024-06-28 2:43PM EDT | 320.00 | 18.80 | 15.10 | 19.50 | +4.70 | +33.33% | 1 | 7 | 37.67% |
| ACN240712P00330000 | 2024-06-21 2:19PM EDT | 330.00 | 22.20 | 25.20 | 29.00 | 0.00 | - | 1 | 1 | 45.86% |
© 2024 Yahoo. All rights reserved.