Accenture plc (ACN)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 01:00PM EDT
After hours:
CallsforFebruary 21, 2025
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ACN250221C00230000 | 2024-06-20 9:44AM EDT | 230.00 | 79.74 | 81.10 | 83.70 | 0.00 | - | - | 2 | 38.83% |
| ACN250221C00240000 | 2024-06-20 11:53AM EDT | 240.00 | 75.00 | 73.40 | 74.90 | 0.00 | - | - | 6 | 36.82% |
| ACN250221C00250000 | 2024-06-20 12:50PM EDT | 250.00 | 66.90 | 64.40 | 66.40 | 0.00 | - | - | 0 | 35.03% |
| ACN250221C00255000 | 2024-06-21 2:21PM EDT | 255.00 | 65.50 | 60.20 | 62.20 | 0.00 | - | 2 | 0 | 34.09% |
| ACN250221C00260000 | 2024-06-20 3:11PM EDT | 260.00 | 60.40 | 55.70 | 58.60 | 0.00 | - | - | 0 | 33.88% |
| ACN250221C00280000 | 2024-06-20 12:11PM EDT | 280.00 | 44.80 | 41.50 | 43.50 | 0.00 | - | - | 2 | 30.95% |
| ACN250221C00285000 | 2024-06-20 3:11PM EDT | 285.00 | 42.40 | 38.10 | 40.00 | 0.00 | - | - | 7 | 30.27% |
| ACN250221C00295000 | 2024-06-26 10:53AM EDT | 295.00 | 32.00 | 31.80 | 33.80 | 0.00 | - | - | 0 | 29.41% |
| ACN250221C00300000 | 2024-06-28 12:14PM EDT | 300.00 | 29.01 | 29.10 | 31.10 | 0.00 | - | 1 | 0 | 29.20% |
| ACN250221C00310000 | 2024-07-01 10:43AM EDT | 310.00 | 21.80 | 23.10 | 24.80 | 0.00 | - | 2 | 0 | 27.43% |
| ACN250221C00320000 | 2024-06-20 9:56AM EDT | 320.00 | 20.00 | 18.80 | 20.50 | 0.00 | - | - | 0 | 27.15% |
| ACN250221C00330000 | 2024-06-20 2:08PM EDT | 330.00 | 18.10 | 14.90 | 15.90 | 0.00 | - | - | 1 | 25.97% |
| ACN250221C00335000 | 2024-06-20 3:00PM EDT | 335.00 | 16.50 | 13.00 | 14.10 | 0.00 | - | - | 3 | 25.68% |
| ACN250221C00340000 | 2024-06-28 1:51PM EDT | 340.00 | 11.50 | 11.40 | 12.70 | 0.00 | - | 2 | 0 | 25.68% |
| ACN250221C00350000 | 2024-06-26 3:43PM EDT | 350.00 | 8.60 | 8.90 | 9.80 | 0.00 | - | 2 | 6 | 25.14% |
| ACN250221C00365000 | 2024-06-24 12:25PM EDT | 365.00 | 8.36 | 5.80 | 6.60 | 0.00 | - | - | 0 | 24.65% |
| ACN250221C00370000 | 2024-06-27 11:17AM EDT | 370.00 | 5.45 | 5.10 | 6.60 | 0.00 | - | - | 0 | 25.76% |
| ACN250221C00380000 | 2024-07-03 9:51AM EDT | 380.00 | 4.00 | 3.80 | 4.30 | -1.80 | -31.03% | 10 | 0 | 24.20% |
| ACN250221C00390000 | 2024-06-20 9:31AM EDT | 390.00 | 5.80 | 2.90 | 4.30 | 0.00 | - | - | 1 | 26.09% |
PutsforFebruary 21, 2025
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ACN250221P00190000 | 2024-07-03 11:23AM EDT | 190.00 | 1.32 | 0.00 | 2.20 | +0.35 | +36.08% | 5 | 0 | 39.62% |
| ACN250221P00195000 | 2024-07-02 9:30AM EDT | 195.00 | 1.10 | 0.10 | 3.00 | 0.00 | - | 3 | 9 | 40.73% |
| ACN250221P00210000 | 2024-06-20 11:05AM EDT | 210.00 | 2.10 | 0.00 | 3.60 | 0.00 | - | - | 10 | 37.00% |
| ACN250221P00230000 | 2024-06-26 2:58PM EDT | 230.00 | 3.10 | 1.70 | 3.00 | 0.00 | - | 2 | 12 | 28.40% |
| ACN250221P00240000 | 2024-07-03 9:57AM EDT | 240.00 | 3.65 | 3.60 | 3.90 | -0.54 | -12.89% | 2 | 1 | 27.18% |
| ACN250221P00250000 | 2024-06-20 9:31AM EDT | 250.00 | 4.80 | 4.80 | 5.40 | 0.00 | - | - | 1 | 26.62% |
| ACN250221P00255000 | 2024-06-24 10:47AM EDT | 255.00 | 5.60 | 5.50 | 6.20 | 0.00 | - | 1 | 12 | 26.18% |
| ACN250221P00260000 | 2024-06-25 9:44AM EDT | 260.00 | 6.80 | 6.30 | 7.10 | 0.00 | - | - | 0 | 25.75% |
| ACN250221P00265000 | 2024-06-20 9:31AM EDT | 265.00 | 7.30 | 7.30 | 7.80 | 0.00 | - | - | 1 | 24.89% |
| ACN250221P00270000 | 2024-06-20 9:31AM EDT | 270.00 | 8.30 | 7.30 | 9.20 | 0.00 | - | - | 0 | 24.87% |
| ACN250221P00275000 | 2024-06-24 11:34AM EDT | 275.00 | 9.57 | 9.60 | 10.20 | 0.00 | - | 10 | 20 | 24.14% |
| ACN250221P00305000 | 2024-06-21 1:32PM EDT | 305.00 | 20.20 | 19.50 | 20.60 | 0.00 | - | 24 | 26 | 21.58% |
| ACN250221P00310000 | 2024-07-01 10:38AM EDT | 310.00 | 25.08 | 22.00 | 23.20 | 0.00 | - | 2 | 8 | 21.44% |
| ACN250221P00315000 | 2024-07-02 11:15AM EDT | 315.00 | 28.10 | 24.20 | 25.30 | 0.00 | - | 1 | 7 | 20.60% |
| ACN250221P00320000 | 2024-06-20 9:37AM EDT | 320.00 | 29.10 | 26.80 | 28.70 | 0.00 | - | - | 1 | 20.90% |
| ACN250221P00325000 | 2024-06-24 1:46PM EDT | 325.00 | 29.70 | 29.40 | 32.70 | 0.00 | - | 12 | 0 | 21.67% |
© 2024 Yahoo. All rights reserved.