Accenture plc (ACN)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
As of 02:32PM EDT. Market open.
CallsforOctober 18, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ACN241018C00290000 | 2024-05-10 11:31AM EDT | 290.00 | 32.70 | 30.50 | 32.10 | 0.00 | - | - | 1 | 29.31% |
| ACN241018C00300000 | 2024-05-09 2:19PM EDT | 300.00 | 24.30 | 25.10 | 25.60 | 0.00 | - | 3 | 33 | 27.93% |
| ACN241018C00305000 | 2024-05-06 11:13AM EDT | 305.00 | 22.10 | 22.10 | 22.70 | 0.00 | - | 1 | 53 | 27.38% |
| ACN241018C00310000 | 2024-05-13 3:24PM EDT | 310.00 | 20.38 | 19.40 | 20.00 | 0.00 | - | 1 | 52 | 26.87% |
| ACN241018C00315000 | 2024-05-09 11:48AM EDT | 315.00 | 16.10 | 16.80 | 17.50 | 0.00 | - | 1 | 54 | 26.39% |
| ACN241018C00320000 | 2024-05-09 3:48PM EDT | 320.00 | 14.90 | 14.80 | 15.20 | 0.00 | - | 6 | 110 | 25.92% |
| ACN241018C00325000 | 2024-05-09 1:57PM EDT | 325.00 | 12.10 | 12.70 | 13.10 | 0.00 | - | 1 | 26 | 25.48% |
| ACN241018C00330000 | 2024-05-14 12:03PM EDT | 330.00 | 12.10 | 10.80 | 11.30 | 0.00 | - | 4 | 100 | 25.19% |
| ACN241018C00335000 | 2024-05-14 12:00PM EDT | 335.00 | 10.40 | 9.20 | 9.60 | 0.00 | - | 4 | 220 | 24.80% |
| ACN241018C00340000 | 2024-05-09 1:51PM EDT | 340.00 | 7.50 | 7.80 | 8.30 | 0.00 | - | 2 | 64 | 24.73% |
| ACN241018C00345000 | 2024-05-14 12:06PM EDT | 345.00 | 7.60 | 6.60 | 7.00 | 0.00 | - | 3 | 96 | 24.45% |
| ACN241018C00350000 | 2024-05-14 11:43AM EDT | 350.00 | 6.36 | 5.60 | 5.90 | 0.00 | - | 2 | 99 | 24.24% |
| ACN241018C00355000 | 2024-05-14 12:12PM EDT | 355.00 | 5.40 | 4.70 | 5.00 | 0.00 | - | 4 | 20 | 24.15% |
| ACN241018C00360000 | 2024-05-08 1:52PM EDT | 360.00 | 5.60 | 4.00 | 4.20 | 0.00 | - | 1 | 84 | 24.02% |
| ACN241018C00365000 | 2024-04-26 10:23AM EDT | 365.00 | 4.87 | 3.30 | 3.60 | 0.00 | - | 5 | 94 | 24.10% |
| ACN241018C00370000 | 2024-04-19 3:01PM EDT | 370.00 | 6.50 | 2.75 | 3.00 | 0.00 | - | 2 | 89 | 23.98% |
| ACN241018C00375000 | 2024-05-07 9:53AM EDT | 375.00 | 3.20 | 2.10 | 2.50 | 0.00 | - | 2 | 70 | 23.91% |
| ACN241018C00380000 | 2024-05-01 3:58PM EDT | 380.00 | 2.00 | 1.90 | 2.15 | 0.00 | - | 6 | 60 | 24.05% |
| ACN241018C00385000 | 2024-05-07 11:51AM EDT | 385.00 | 2.40 | 1.60 | 1.80 | 0.00 | - | 4 | 59 | 24.04% |
| ACN241018C00390000 | 2024-04-24 1:08PM EDT | 390.00 | 2.45 | 1.35 | 1.55 | 0.00 | - | 8 | 44 | 24.20% |
| ACN241018C00395000 | 2024-05-03 3:34PM EDT | 395.00 | 1.41 | 1.15 | 1.35 | 0.00 | - | 1 | 21 | 24.42% |
| ACN241018C00400000 | 2024-05-13 3:34PM EDT | 400.00 | 1.05 | 0.95 | 1.15 | 0.00 | - | 50 | 124 | 24.51% |
| ACN241018C00405000 | 2024-04-26 10:25AM EDT | 405.00 | 1.40 | 0.65 | 1.05 | 0.00 | - | 1 | 4 | 24.95% |
| ACN241018C00410000 | 2024-04-03 3:30PM EDT | 410.00 | 3.20 | 0.75 | 2.05 | 0.00 | - | 33 | 66 | 29.68% |
| ACN241018C00415000 | 2024-03-06 4:16PM EDT | 415.00 | 17.20 | 2.80 | 4.90 | 0.00 | - | 1 | 2 | 38.19% |
| ACN241018C00420000 | 2024-05-01 12:54PM EDT | 420.00 | 0.66 | 0.10 | 0.85 | 0.00 | - | 17 | 34 | 26.42% |
| ACN241018C00425000 | 2024-04-03 10:44AM EDT | 425.00 | 2.30 | 0.40 | 2.55 | 0.00 | - | 1 | 3 | 34.01% |
| ACN241018C00430000 | 2024-05-07 9:53AM EDT | 430.00 | 0.71 | 0.15 | 2.50 | 0.00 | - | 7 | 61 | 34.74% |
| ACN241018C00435000 | 2024-02-20 11:23AM EDT | 435.00 | 6.20 | 2.40 | 3.50 | 0.00 | - | - | 4 | 38.57% |
| ACN241018C00440000 | 2024-03-20 2:28PM EDT | 440.00 | 9.40 | 0.60 | 1.05 | 0.00 | - | 50 | 175 | 30.60% |
| ACN241018C00445000 | 2024-03-13 10:19AM EDT | 445.00 | 9.11 | 0.05 | 1.10 | 0.00 | - | 1 | 5 | 31.62% |
| ACN241018C00450000 | 2024-04-03 12:42PM EDT | 450.00 | 1.05 | 0.25 | 2.45 | 0.00 | - | 1 | 8 | 37.95% |
| ACN241018C00460000 | 2024-03-04 3:06PM EDT | 460.00 | 6.70 | 0.50 | 1.20 | 0.00 | - | 3 | 106 | 34.35% |
| ACN241018C00470000 | 2024-02-29 10:56AM EDT | 470.00 | 3.70 | 0.45 | 2.40 | 0.00 | - | - | 32 | 40.92% |
| ACN241018C00490000 | 2024-03-07 1:01PM EDT | 490.00 | 3.80 | 0.00 | 0.75 | 0.00 | - | - | 1 | 35.61% |
PutsforOctober 18, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ACN241018P00210000 | 2024-04-30 3:44PM EDT | 210.00 | 1.20 | 0.50 | 1.20 | 0.00 | - | - | 2 | 35.01% |
| ACN241018P00230000 | 2024-04-29 1:06PM EDT | 230.00 | 1.88 | 1.40 | 1.60 | 0.00 | - | 1 | 11 | 29.72% |
| ACN241018P00240000 | 2024-05-09 10:44AM EDT | 240.00 | 2.30 | 1.95 | 2.85 | 0.00 | - | 50 | 55 | 30.40% |
| ACN241018P00250000 | 2024-05-06 11:53AM EDT | 250.00 | 3.40 | 2.75 | 3.00 | 0.00 | - | - | 1 | 26.95% |
| ACN241018P00260000 | 2024-04-11 3:31PM EDT | 260.00 | 3.30 | 3.80 | 4.20 | 0.00 | - | 4 | 39 | 25.87% |
| ACN241018P00270000 | 2024-05-09 11:07AM EDT | 270.00 | 6.00 | 5.30 | 5.60 | 0.00 | - | 2 | 99 | 24.45% |
| ACN241018P00280000 | 2024-05-14 12:12PM EDT | 280.00 | 7.20 | 7.40 | 7.70 | 0.00 | - | 23 | 105 | 23.44% |
| ACN241018P00290000 | 2024-05-14 11:51AM EDT | 290.00 | 9.80 | 10.20 | 10.50 | 0.00 | - | 1 | 187 | 22.54% |
| ACN241018P00300000 | 2024-05-14 11:57AM EDT | 300.00 | 13.10 | 13.50 | 13.90 | 0.00 | - | 24 | 150 | 21.45% |
| ACN241018P00305000 | 2024-05-14 12:06PM EDT | 305.00 | 15.00 | 15.70 | 15.90 | 0.00 | - | 5 | 94 | 20.89% |
| ACN241018P00310000 | 2024-05-14 12:03PM EDT | 310.00 | 17.20 | 17.90 | 18.30 | 0.00 | - | 2 | 37 | 20.54% |
| ACN241018P00315000 | 2024-05-10 2:53PM EDT | 315.00 | 20.40 | 20.30 | 21.40 | 0.00 | - | 2 | 7 | 20.78% |
| ACN241018P00320000 | 2024-05-14 12:03PM EDT | 320.00 | 22.30 | 22.90 | 23.50 | 0.00 | - | 1 | 39 | 19.44% |
| ACN241018P00325000 | 2024-04-30 12:13PM EDT | 325.00 | 26.30 | 25.90 | 26.60 | -4.70 | -15.16% | 1 | 38 | 19.06% |
| ACN241018P00330000 | 2024-05-02 3:32PM EDT | 330.00 | 35.01 | 29.20 | 30.00 | 0.00 | - | 1 | 44 | 18.76% |
| ACN241018P00335000 | 2024-04-26 9:44AM EDT | 335.00 | 33.30 | 32.70 | 33.50 | 0.00 | - | 1 | 31 | 18.26% |
| ACN241018P00340000 | 2024-04-29 12:02PM EDT | 340.00 | 39.30 | 36.40 | 37.20 | 0.00 | - | 10 | 64 | 17.69% |
| ACN241018P00345000 | 2024-04-24 12:53PM EDT | 345.00 | 37.83 | 40.40 | 42.10 | 0.00 | - | 1 | 8 | 18.99% |
| ACN241018P00350000 | 2024-03-28 12:18PM EDT | 350.00 | 22.70 | 42.80 | 46.00 | 0.00 | - | 1 | 15 | 18.18% |
| ACN241018P00355000 | 2024-04-10 1:20PM EDT | 355.00 | 35.90 | 47.60 | 50.90 | 0.00 | - | 6 | 7 | 19.24% |
| ACN241018P00360000 | 2024-05-09 9:39AM EDT | 360.00 | 54.45 | 52.50 | 55.50 | 0.00 | - | 20 | 13 | 19.50% |
| ACN241018P00365000 | 2024-02-22 11:30AM EDT | 365.00 | 19.80 | 34.50 | 36.10 | 0.00 | - | 3 | 13 | 0.00% |
| ACN241018P00370000 | 2024-02-22 12:46PM EDT | 370.00 | 22.40 | 38.40 | 39.70 | 0.00 | - | 4 | 4 | 0.00% |
| ACN241018P00375000 | 2024-03-13 2:38PM EDT | 375.00 | 22.10 | 59.70 | 61.90 | 0.00 | - | 5 | 2 | 0.00% |
| ACN241018P00380000 | 2024-04-12 10:23AM EDT | 380.00 | 63.30 | 71.70 | 75.30 | 0.00 | - | 5 | 0 | 23.40% |
| ACN241018P00385000 | 2024-03-20 10:51AM EDT | 385.00 | 27.60 | 66.50 | 70.00 | 0.00 | - | 7 | 1 | 0.00% |
| ACN241018P00390000 | 2024-04-24 2:23PM EDT | 390.00 | 76.10 | 82.00 | 84.70 | 0.00 | - | 40 | 9 | 23.39% |
© 2024 Yahoo. All rights reserved.