Accenture plc (ACN)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
As of 12:48PM EDT. Market open.
CallsforAugust 16, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ACN240816C00185000 | 2024-01-29 10:32AM EDT | 185.00 | 192.60 | 194.00 | 198.90 | 0.00 | - | - | 10 | 289.78% |
| ACN240816C00195000 | 2024-01-29 10:32AM EDT | 195.00 | 182.90 | 184.10 | 188.90 | 0.00 | - | - | 2 | 271.91% |
| ACN240816C00260000 | 2024-03-21 3:54PM EDT | 260.00 | 89.20 | 61.00 | 64.20 | 0.00 | - | - | 2 | 60.76% |
| ACN240816C00270000 | 2024-05-14 10:57AM EDT | 270.00 | 44.83 | 42.30 | 43.10 | 0.00 | - | - | 4 | 32.63% |
| ACN240816C00280000 | 2024-05-08 9:30AM EDT | 280.00 | 38.00 | 34.00 | 34.60 | 0.00 | - | 2 | 11 | 30.18% |
| ACN240816C00285000 | 2024-02-15 2:53PM EDT | 285.00 | 92.73 | 94.40 | 98.00 | 0.00 | - | 2 | 2 | 149.35% |
| ACN240816C00290000 | 2024-05-09 3:00PM EDT | 290.00 | 25.00 | 26.10 | 26.70 | 0.00 | - | 1 | 2 | 27.98% |
| ACN240816C00295000 | 2024-05-17 12:45PM EDT | 295.00 | 18.60 | 22.50 | 23.00 | 0.00 | - | 20 | 38 | 26.90% |
| ACN240816C00300000 | 2024-05-17 3:33PM EDT | 300.00 | 17.00 | 18.70 | 19.70 | 0.00 | - | 53 | 74 | 26.18% |
| ACN240816C00305000 | 2024-05-21 3:48PM EDT | 305.00 | 14.25 | 16.30 | 16.60 | 0.00 | - | 6 | 111 | 25.41% |
| ACN240816C00310000 | 2024-05-21 3:05PM EDT | 310.00 | 13.10 | 13.50 | 13.80 | +1.59 | +13.81% | 1 | 238 | 24.73% |
| ACN240816C00315000 | 2024-05-22 11:45AM EDT | 315.00 | 10.80 | 11.10 | 11.30 | +1.50 | +16.13% | 3 | 241 | 24.11% |
| ACN240816C00320000 | 2024-05-22 10:50AM EDT | 320.00 | 8.50 | 8.90 | 9.20 | 0.00 | - | 6 | 185 | 23.71% |
| ACN240816C00325000 | 2024-05-20 3:58PM EDT | 325.00 | 6.80 | 7.10 | 7.40 | 0.00 | - | 2 | 108 | 23.37% |
| ACN240816C00330000 | 2024-05-21 10:27AM EDT | 330.00 | 5.00 | 5.60 | 5.90 | 0.00 | - | 1 | 752 | 23.12% |
| ACN240816C00335000 | 2024-05-21 10:33AM EDT | 335.00 | 4.00 | 4.30 | 4.70 | 0.00 | - | 1 | 69 | 23.01% |
| ACN240816C00340000 | 2024-05-22 10:19AM EDT | 340.00 | 3.42 | 3.40 | 3.70 | +0.02 | +0.59% | 2 | 170 | 22.91% |
| ACN240816C00345000 | 2024-05-17 2:25PM EDT | 345.00 | 2.09 | 2.65 | 2.90 | 0.00 | - | 3 | 113 | 22.85% |
| ACN240816C00350000 | 2024-05-21 9:58AM EDT | 350.00 | 1.95 | 2.10 | 2.40 | 0.00 | - | 4 | 472 | 23.26% |
| ACN240816C00355000 | 2024-05-20 2:17PM EDT | 355.00 | 1.65 | 1.65 | 1.75 | 0.00 | - | 8 | 626 | 22.83% |
| ACN240816C00360000 | 2024-05-21 3:31PM EDT | 360.00 | 1.10 | 1.25 | 1.35 | 0.00 | - | 4 | 760 | 22.86% |
| ACN240816C00365000 | 2024-05-20 11:59AM EDT | 365.00 | 1.03 | 1.00 | 1.15 | 0.00 | - | 12 | 165 | 23.44% |
| ACN240816C00370000 | 2024-05-21 9:40AM EDT | 370.00 | 0.82 | 0.75 | 1.65 | 0.00 | - | 8 | 57 | 27.03% |
| ACN240816C00375000 | 2024-05-20 2:20PM EDT | 375.00 | 0.65 | 0.55 | 0.75 | 0.00 | - | 3 | 690 | 23.98% |
| ACN240816C00380000 | 2024-05-15 12:17PM EDT | 380.00 | 0.53 | 0.25 | 0.75 | 0.00 | - | 1 | 162 | 25.23% |
| ACN240816C00385000 | 2024-05-15 9:56AM EDT | 385.00 | 0.35 | 0.20 | 0.75 | 0.00 | - | 1 | 286 | 26.45% |
| ACN240816C00390000 | 2024-05-02 12:10PM EDT | 390.00 | 0.60 | 0.15 | 0.75 | 0.00 | - | 5 | 143 | 27.66% |
| ACN240816C00395000 | 2024-05-15 1:32PM EDT | 395.00 | 0.42 | 0.15 | 0.75 | 0.00 | - | 5 | 64 | 28.83% |
| ACN240816C00400000 | 2024-05-22 12:02PM EDT | 400.00 | 0.35 | 0.25 | 0.60 | -0.09 | -20.45% | 15 | 161 | 28.81% |
| ACN240816C00405000 | 2024-05-01 12:55PM EDT | 405.00 | 0.42 | 0.10 | 0.75 | 0.00 | - | 2 | 89 | 31.10% |
| ACN240816C00410000 | 2024-04-18 3:28PM EDT | 410.00 | 0.80 | 0.05 | 0.75 | 0.00 | - | 2 | 73 | 32.20% |
| ACN240816C00415000 | 2024-04-24 12:35PM EDT | 415.00 | 0.43 | 0.05 | 0.75 | 0.00 | - | 4 | 353 | 33.29% |
| ACN240816C00420000 | 2024-05-17 1:41PM EDT | 420.00 | 0.24 | 0.05 | 0.75 | 0.00 | - | 23 | 96 | 34.35% |
| ACN240816C00425000 | 2024-05-15 9:30AM EDT | 425.00 | 0.10 | 0.05 | 0.95 | 0.00 | - | 2 | 239 | 36.90% |
| ACN240816C00430000 | 2024-04-15 9:30AM EDT | 430.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 2 | 65 | 12.50% |
| ACN240816C00435000 | 2024-04-08 3:07PM EDT | 435.00 | 0.60 | 0.00 | 0.75 | 0.00 | - | 1 | 25 | 37.43% |
| ACN240816C00440000 | 2024-04-30 12:12PM EDT | 440.00 | 0.50 | 0.00 | 0.75 | 0.00 | - | 1 | 86 | 38.40% |
| ACN240816C00450000 | 2024-03-21 3:50PM EDT | 450.00 | 0.75 | 0.05 | 0.75 | 0.00 | - | 7 | 11 | 40.34% |
| ACN240816C00460000 | 2024-03-21 12:35PM EDT | 460.00 | 0.75 | 0.05 | 0.75 | 0.00 | - | 1 | 14 | 42.21% |
| ACN240816C00470000 | 2024-03-21 3:50PM EDT | 470.00 | 0.65 | 0.00 | 0.75 | 0.00 | - | 1 | 10 | 44.02% |
| ACN240816C00500000 | 2024-03-25 12:14PM EDT | 500.00 | 0.20 | 0.00 | 0.70 | 0.00 | - | 20 | 40 | 48.63% |
PutsforAugust 16, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ACN240816P00190000 | 2024-04-23 9:56AM EDT | 190.00 | 0.20 | 0.05 | 0.75 | 0.00 | - | - | 1 | 52.95% |
| ACN240816P00195000 | 2023-12-27 10:30AM EDT | 195.00 | 0.37 | 0.00 | 0.70 | 0.00 | - | 4 | 11 | 49.88% |
| ACN240816P00205000 | 2023-12-19 3:29PM EDT | 205.00 | 0.90 | 0.00 | 0.75 | 0.00 | - | - | 5 | 45.65% |
| ACN240816P00210000 | 2023-12-19 3:29PM EDT | 210.00 | 1.03 | 0.00 | 0.75 | 0.00 | - | - | 5 | 43.34% |
| ACN240816P00225000 | 2024-04-22 9:31AM EDT | 225.00 | 0.25 | 0.00 | 2.55 | 0.00 | - | 1 | 34 | 47.85% |
| ACN240816P00235000 | 2024-05-06 10:48AM EDT | 235.00 | 0.74 | 0.25 | 1.00 | 0.00 | - | 1 | 2 | 34.19% |
| ACN240816P00240000 | 2024-05-20 10:12AM EDT | 240.00 | 0.75 | 0.40 | 1.15 | 0.00 | - | 1 | 17 | 32.96% |
| ACN240816P00245000 | 2024-05-20 10:35AM EDT | 245.00 | 0.87 | 0.55 | 1.30 | 0.00 | - | 2 | 13 | 31.60% |
| ACN240816P00250000 | 2024-05-22 12:29PM EDT | 250.00 | 0.95 | 0.90 | 1.00 | -0.05 | -5.00% | 2 | 10 | 27.66% |
| ACN240816P00255000 | 2024-05-17 1:02PM EDT | 255.00 | 1.67 | 1.05 | 1.25 | 0.00 | - | 2 | 31 | 26.89% |
| ACN240816P00260000 | 2024-05-22 12:29PM EDT | 260.00 | 1.46 | 1.40 | 1.55 | -0.32 | -17.98% | 2 | 24 | 26.07% |
| ACN240816P00265000 | 2024-05-20 10:50AM EDT | 265.00 | 2.15 | 1.80 | 1.95 | 0.00 | - | 1 | 44 | 25.39% |
| ACN240816P00270000 | 2024-05-20 10:48AM EDT | 270.00 | 2.70 | 2.25 | 2.45 | 0.00 | - | 1 | 125 | 24.71% |
| ACN240816P00275000 | 2024-05-21 2:41PM EDT | 275.00 | 3.69 | 2.85 | 3.10 | 0.00 | - | 14 | 40 | 24.14% |
| ACN240816P00280000 | 2024-05-21 10:34AM EDT | 280.00 | 4.30 | 3.60 | 3.80 | 0.00 | - | 2 | 61 | 23.33% |
| ACN240816P00285000 | 2024-05-22 11:54AM EDT | 285.00 | 4.90 | 4.50 | 4.80 | -0.90 | -15.52% | 2 | 141 | 22.86% |
| ACN240816P00290000 | 2024-05-22 10:46AM EDT | 290.00 | 6.10 | 5.70 | 5.90 | -1.00 | -14.08% | 3 | 201 | 22.17% |
| ACN240816P00295000 | 2024-05-22 10:41AM EDT | 295.00 | 7.60 | 7.10 | 7.30 | -0.40 | -5.00% | 4 | 345 | 21.63% |
| ACN240816P00300000 | 2024-05-22 10:19AM EDT | 300.00 | 9.00 | 8.80 | 9.00 | -1.10 | -10.89% | 1 | 302 | 21.16% |
| ACN240816P00305000 | 2024-05-22 11:26AM EDT | 305.00 | 11.10 | 10.70 | 10.90 | -1.20 | -9.76% | 5 | 195 | 20.54% |
| ACN240816P00310000 | 2024-05-20 3:14PM EDT | 310.00 | 14.30 | 12.90 | 13.20 | 0.00 | - | 9 | 284 | 20.07% |
| ACN240816P00315000 | 2024-05-17 11:44AM EDT | 315.00 | 19.60 | 15.50 | 15.80 | 0.00 | - | 1 | 208 | 19.56% |
| ACN240816P00320000 | 2024-05-17 10:47AM EDT | 320.00 | 21.90 | 18.30 | 18.80 | 0.00 | - | 1 | 142 | 19.16% |
| ACN240816P00325000 | 2024-05-21 1:02PM EDT | 325.00 | 24.88 | 21.50 | 22.30 | 0.00 | - | 1 | 158 | 19.09% |
| ACN240816P00330000 | 2024-05-20 1:29PM EDT | 330.00 | 25.85 | 25.00 | 26.00 | 0.00 | - | 1 | 134 | 18.86% |
| ACN240816P00335000 | 2024-04-30 11:24AM EDT | 335.00 | 35.90 | 28.90 | 30.00 | 0.00 | - | 2 | 185 | 18.73% |
| ACN240816P00340000 | 2024-05-03 11:54AM EDT | 340.00 | 37.37 | 33.10 | 34.30 | 0.00 | - | 10 | 700 | 18.82% |
| ACN240816P00345000 | 2024-05-21 1:01PM EDT | 345.00 | 42.22 | 37.40 | 38.20 | 0.00 | - | 2 | 80 | 16.83% |
| ACN240816P00350000 | 2024-05-21 9:40AM EDT | 350.00 | 44.38 | 41.30 | 43.20 | 0.00 | - | 1 | 234 | 18.38% |
| ACN240816P00355000 | 2024-04-25 3:46PM EDT | 355.00 | 46.97 | 45.60 | 48.80 | 0.00 | - | 1 | 64 | 22.33% |
| ACN240816P00360000 | 2024-05-17 3:04PM EDT | 360.00 | 59.80 | 51.30 | 53.60 | 0.00 | - | 50 | 110 | 23.10% |
| ACN240816P00365000 | 2024-05-17 3:04PM EDT | 365.00 | 64.70 | 55.70 | 58.40 | 0.00 | - | 640 | 143 | 23.71% |
| ACN240816P00370000 | 2024-05-20 2:53PM EDT | 370.00 | 65.30 | 60.70 | 63.80 | 0.00 | - | 160 | 79 | 26.86% |
| ACN240816P00375000 | 2024-05-20 2:51PM EDT | 375.00 | 69.04 | 66.10 | 68.90 | 0.00 | - | 72 | 42 | 28.71% |
| ACN240816P00380000 | 2024-05-20 2:51PM EDT | 380.00 | 75.40 | 70.80 | 74.00 | 0.00 | - | 44 | 21 | 30.52% |
| ACN240816P00385000 | 2024-05-20 2:51PM EDT | 385.00 | 76.90 | 75.50 | 78.90 | 0.00 | - | 28 | 12 | 31.48% |
| ACN240816P00390000 | 2024-05-08 3:42PM EDT | 390.00 | 77.44 | 80.40 | 83.50 | 0.00 | - | 1 | 1 | 30.92% |
| ACN240816P00395000 | 2024-05-08 3:42PM EDT | 395.00 | 82.47 | 85.80 | 88.80 | 0.00 | - | 1 | 0 | 33.67% |
| ACN240816P00400000 | 2024-03-21 9:38AM EDT | 400.00 | 46.20 | 81.30 | 84.40 | 0.00 | - | 1 | 0 | 0.00% |
| ACN240816P00405000 | 2024-04-10 2:44PM EDT | 405.00 | 78.80 | 96.80 | 100.40 | 0.00 | - | 13 | 0 | 42.65% |
© 2024 Yahoo. All rights reserved.