Accenture plc (ACN)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforAugust 2, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ACN240802C00255000 | 2024-06-20 10:11AM EDT | 255.00 | 49.00 | 47.00 | 51.50 | 0.00 | - | - | 1 | 52.20% |
| ACN240802C00280000 | 2024-06-20 9:33AM EDT | 280.00 | 28.60 | 23.30 | 27.00 | 0.00 | - | 3 | 3 | 33.17% |
| ACN240802C00285000 | 2024-06-20 11:03AM EDT | 285.00 | 18.80 | 18.80 | 22.50 | 0.00 | - | 3 | 8 | 30.48% |
| ACN240802C00290000 | 2024-06-28 11:16AM EDT | 290.00 | 15.90 | 14.10 | 18.10 | -5.50 | -25.70% | 1 | 4 | 27.68% |
| ACN240802C00295000 | 2024-06-18 3:53PM EDT | 295.00 | 10.79 | 11.80 | 14.50 | 0.00 | - | - | 2 | 26.69% |
| ACN240802C00300000 | 2024-06-28 9:38AM EDT | 300.00 | 10.00 | 8.60 | 11.50 | -5.80 | -36.71% | 1 | 15 | 26.41% |
| ACN240802C00305000 | 2024-06-26 10:44AM EDT | 305.00 | 6.70 | 5.80 | 7.20 | 0.00 | - | 1 | 14 | 21.52% |
| ACN240802C00310000 | 2024-06-27 2:55PM EDT | 310.00 | 3.80 | 3.70 | 6.50 | 0.00 | - | 83 | 92 | 25.26% |
| ACN240802C00315000 | 2024-06-28 3:58PM EDT | 315.00 | 2.85 | 2.15 | 5.00 | +0.35 | +14.00% | 2 | 383 | 25.81% |
| ACN240802C00320000 | 2024-06-28 3:58PM EDT | 320.00 | 1.82 | 1.55 | 3.30 | +0.14 | +8.33% | 2 | 390 | 24.63% |
| ACN240802C00325000 | 2024-06-28 11:25AM EDT | 325.00 | 1.00 | 0.70 | 2.40 | -0.32 | -24.24% | 21 | 110 | 24.99% |
| ACN240802C00330000 | 2024-06-25 1:23PM EDT | 330.00 | 1.35 | 0.55 | 0.90 | 0.00 | - | 5 | 16 | 20.98% |
| ACN240802C00335000 | 2024-06-25 1:20PM EDT | 335.00 | 0.84 | 0.15 | 1.80 | 0.00 | - | 4 | 6 | 28.69% |
| ACN240802C00340000 | 2024-06-27 10:51AM EDT | 340.00 | 0.40 | 0.10 | 0.65 | 0.00 | - | 1 | 4 | 24.35% |
| ACN240802C00345000 | 2024-06-26 3:26PM EDT | 345.00 | 0.25 | 0.00 | 1.50 | 0.00 | - | 1 | 12 | 32.64% |
| ACN240802C00350000 | 2024-06-20 10:56AM EDT | 350.00 | 0.60 | 0.00 | 1.00 | 0.00 | - | - | 1 | 31.90% |
| ACN240802C00355000 | 2024-06-24 10:00AM EDT | 355.00 | 0.83 | 0.00 | 1.45 | 0.00 | - | 1 | 3 | 37.42% |
PutsforAugust 2, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ACN240802P00235000 | 2024-06-17 3:41PM EDT | 235.00 | 0.80 | 0.00 | 1.45 | 0.00 | - | - | 1 | 56.93% |
| ACN240802P00240000 | 2024-06-20 9:41AM EDT | 240.00 | 0.63 | 0.00 | 1.45 | 0.00 | - | - | 0 | 53.17% |
| ACN240802P00245000 | 2024-06-20 9:57AM EDT | 245.00 | 0.55 | 0.00 | 1.45 | 0.00 | - | - | 1 | 49.44% |
| ACN240802P00250000 | 2024-06-20 10:27AM EDT | 250.00 | 0.50 | 0.00 | 1.50 | 0.00 | - | 1 | 2 | 46.14% |
| ACN240802P00255000 | 2024-06-13 2:52PM EDT | 255.00 | 2.62 | 0.00 | 1.55 | 0.00 | - | 2 | 2 | 42.82% |
| ACN240802P00265000 | 2024-06-21 11:05AM EDT | 265.00 | 0.50 | 0.20 | 1.55 | +0.10 | +25.00% | 1 | 6 | 35.47% |
| ACN240802P00270000 | 2024-06-21 9:30AM EDT | 270.00 | 1.00 | 0.20 | 0.70 | 0.00 | - | 1 | 3 | 25.90% |
| ACN240802P00275000 | 2024-06-26 1:37PM EDT | 275.00 | 0.76 | 0.35 | 1.55 | 0.00 | - | 10 | 14 | 28.11% |
| ACN240802P00280000 | 2024-06-28 3:02PM EDT | 280.00 | 1.10 | 0.65 | 1.20 | 0.00 | - | 1 | 18 | 22.53% |
| ACN240802P00285000 | 2024-06-24 1:51PM EDT | 285.00 | 1.35 | 0.85 | 1.90 | 0.00 | - | 17 | 21 | 22.14% |
| ACN240802P00290000 | 2024-06-28 1:46PM EDT | 290.00 | 2.55 | 2.00 | 2.90 | +0.05 | +2.00% | 2 | 42 | 21.74% |
| ACN240802P00295000 | 2024-06-27 2:28PM EDT | 295.00 | 4.00 | 3.10 | 4.20 | 0.00 | - | 3 | 36 | 21.10% |
| ACN240802P00305000 | 2024-06-27 3:19PM EDT | 305.00 | 8.66 | 7.00 | 8.40 | 0.00 | - | 1 | 37 | 20.47% |
| ACN240802P00315000 | 2024-06-20 9:31AM EDT | 315.00 | 9.35 | 12.50 | 15.80 | 0.00 | - | - | 1 | 23.44% |
| ACN240802P00320000 | 2024-06-24 11:55AM EDT | 320.00 | 12.30 | 16.00 | 19.80 | 0.00 | - | 1 | 2 | 24.34% |
| ACN240802P00330000 | 2024-06-21 2:35PM EDT | 330.00 | 22.59 | 25.00 | 29.50 | 0.00 | - | 1 | 1 | 30.38% |
| ACN240802P00365000 | 2024-06-20 10:12AM EDT | 365.00 | 62.13 | 60.00 | 64.40 | 0.00 | - | - | 1 | 50.17% |
© 2024 Yahoo. All rights reserved.