Accenture plc (ACN)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforJuly 26, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ACN240726C00270000 | 2024-06-07 3:21PM EDT | 270.00 | 23.90 | 32.50 | 36.50 | 0.00 | - | 34 | 11 | 44.51% |
| ACN240726C00275000 | 2024-06-18 12:53PM EDT | 275.00 | 19.20 | 27.50 | 31.50 | 0.00 | - | - | 1 | 39.79% |
| ACN240726C00280000 | 2024-06-18 3:41PM EDT | 280.00 | 17.39 | 22.50 | 26.50 | 0.00 | - | - | 2 | 35.02% |
| ACN240726C00285000 | 2024-06-24 12:20PM EDT | 285.00 | 25.50 | 18.20 | 21.70 | 0.00 | - | 2 | 38 | 30.98% |
| ACN240726C00290000 | 2024-06-28 10:45AM EDT | 290.00 | 16.00 | 14.70 | 16.50 | -3.30 | -17.10% | 5 | 37 | 25.12% |
| ACN240726C00295000 | 2024-06-28 3:44PM EDT | 295.00 | 11.09 | 10.20 | 13.40 | -5.91 | -34.76% | 3 | 9 | 26.32% |
| ACN240726C00300000 | 2024-06-26 10:00AM EDT | 300.00 | 8.86 | 7.70 | 10.00 | 0.00 | - | 1 | 40 | 24.99% |
| ACN240726C00305000 | 2024-06-27 2:21PM EDT | 305.00 | 5.40 | 5.10 | 7.50 | 0.00 | - | 4 | 291 | 25.06% |
| ACN240726C00310000 | 2024-06-26 3:40PM EDT | 310.00 | 3.70 | 3.00 | 5.50 | 0.00 | - | 3 | 17 | 25.20% |
| ACN240726C00315000 | 2024-06-27 3:45PM EDT | 315.00 | 1.92 | 1.85 | 3.20 | 0.00 | - | 29 | 119 | 22.77% |
| ACN240726C00320000 | 2024-06-28 3:11PM EDT | 320.00 | 1.04 | 0.85 | 2.45 | -0.41 | -28.28% | 6 | 64 | 24.29% |
| ACN240726C00325000 | 2024-06-26 10:44AM EDT | 325.00 | 0.80 | 0.65 | 1.90 | 0.00 | - | 1 | 20 | 25.76% |
| ACN240726C00330000 | 2024-06-28 1:15PM EDT | 330.00 | 0.45 | 0.35 | 0.75 | -0.04 | -8.16% | 3 | 18 | 22.47% |
| ACN240726C00335000 | 2024-06-20 3:25PM EDT | 335.00 | 1.10 | 0.10 | 0.65 | 0.00 | - | 2 | 3 | 24.56% |
| ACN240726C00340000 | 2024-06-26 1:24PM EDT | 340.00 | 0.30 | 0.00 | 1.55 | 0.00 | - | 10 | 7 | 33.94% |
| ACN240726C00345000 | 2024-06-24 12:27PM EDT | 345.00 | 0.50 | 0.00 | 0.45 | 0.00 | - | 1 | 8 | 27.81% |
| ACN240726C00350000 | 2024-06-27 10:32AM EDT | 350.00 | 0.15 | 0.00 | 0.55 | 0.00 | - | 1 | 2 | 31.47% |
| ACN240726C00400000 | 2024-06-20 12:25PM EDT | 400.00 | 2.00 | 0.00 | 2.15 | 0.00 | - | - | 1 | 60.23% |
PutsforJuly 26, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ACN240726P00235000 | 2024-06-20 10:36AM EDT | 235.00 | 1.08 | 0.00 | 1.40 | 0.00 | - | 10 | 0 | 54.79% |
| ACN240726P00240000 | 2024-06-21 1:12PM EDT | 240.00 | 0.08 | 0.00 | 2.10 | 0.00 | - | 6 | 6 | 55.44% |
| ACN240726P00250000 | 2024-06-12 12:35PM EDT | 250.00 | 1.45 | 0.00 | 1.45 | 0.00 | - | - | 8 | 51.34% |
| ACN240726P00255000 | 2024-06-20 1:53PM EDT | 255.00 | 0.42 | 0.05 | 1.45 | 0.00 | - | 3 | 3 | 47.24% |
| ACN240726P00260000 | 2024-06-25 12:55PM EDT | 260.00 | 0.15 | 0.00 | 1.50 | 0.00 | - | 2 | 4 | 43.54% |
| ACN240726P00265000 | 2024-06-24 10:14AM EDT | 265.00 | 0.44 | 0.00 | 1.55 | 0.00 | - | 2 | 3 | 39.81% |
| ACN240726P00270000 | 2024-06-24 3:19PM EDT | 270.00 | 0.40 | 0.00 | 1.65 | 0.00 | - | 2 | 5 | 36.34% |
| ACN240726P00275000 | 2024-06-27 12:13PM EDT | 275.00 | 0.45 | 0.35 | 1.10 | 0.00 | - | 1 | 5 | 28.58% |
| ACN240726P00280000 | 2024-06-21 2:22PM EDT | 280.00 | 0.72 | 0.55 | 1.70 | 0.00 | - | 2 | 15 | 28.20% |
| ACN240726P00285000 | 2024-06-27 1:40PM EDT | 285.00 | 1.11 | 0.95 | 2.40 | -0.18 | -13.95% | 1 | 5 | 27.17% |
| ACN240726P00290000 | 2024-06-28 12:47PM EDT | 290.00 | 2.01 | 1.60 | 2.15 | +0.29 | +16.86% | 2 | 39 | 21.35% |
| ACN240726P00295000 | 2024-06-27 12:02PM EDT | 295.00 | 2.72 | 2.60 | 3.30 | 0.00 | - | 2 | 31 | 20.58% |
| ACN240726P00300000 | 2024-06-27 2:20PM EDT | 300.00 | 4.92 | 2.90 | 5.10 | 0.00 | - | 1 | 23 | 20.37% |
| ACN240726P00305000 | 2024-06-26 1:28PM EDT | 305.00 | 7.28 | 5.50 | 7.40 | +0.23 | +3.26% | 1 | 23 | 19.92% |
| ACN240726P00310000 | 2024-06-21 11:01AM EDT | 310.00 | 7.95 | 8.40 | 11.80 | 0.00 | - | 1 | 1 | 24.29% |
| ACN240726P00320000 | 2024-06-27 10:01AM EDT | 320.00 | 17.80 | 16.00 | 19.50 | 0.00 | - | 1 | 6 | 26.15% |
© 2024 Yahoo. All rights reserved.