Accenture plc (ACN)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
As of 02:51PM EDT. Market open.
CallsforMay 17, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ACN240517C00155000 | 2023-12-07 12:07PM EDT | 155.00 | 182.10 | 180.70 | 184.10 | 0.00 | - | 1 | 1 | 1,113.92% |
| ACN240517C00160000 | 2023-12-07 12:10PM EDT | 160.00 | 177.30 | 176.30 | 179.10 | 0.00 | - | 1 | 1 | 1,080.81% |
| ACN240517C00165000 | 2023-12-07 1:28PM EDT | 165.00 | 172.60 | 171.20 | 174.90 | 0.00 | - | 1 | 1 | 1,049.68% |
| ACN240517C00170000 | 2023-12-07 12:49PM EDT | 170.00 | 167.50 | 166.40 | 169.30 | 0.00 | - | 1 | 1 | 1,010.43% |
| ACN240517C00190000 | 2023-12-27 1:48PM EDT | 190.00 | 165.30 | 181.40 | 185.20 | 0.00 | - | - | 1 | 1,398.93% |
| ACN240517C00195000 | 2024-01-17 1:59PM EDT | 195.00 | 163.70 | 173.90 | 178.00 | 0.00 | - | - | 1 | 1,320.31% |
| ACN240517C00200000 | 2024-04-09 11:13AM EDT | 200.00 | 130.73 | 104.90 | 107.80 | 0.00 | - | 32 | 32 | 266.41% |
| ACN240517C00215000 | 2023-09-28 9:31AM EDT | 215.00 | 94.00 | 81.50 | 83.10 | 0.00 | - | 1 | 1 | 0.00% |
| ACN240517C00220000 | 2024-01-12 2:23PM EDT | 220.00 | 137.92 | 151.30 | 155.10 | 0.00 | - | 5 | 2 | 1,152.15% |
| ACN240517C00230000 | 2024-01-29 10:32AM EDT | 230.00 | 146.10 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| ACN240517C00260000 | 2023-11-10 3:23PM EDT | 260.00 | 67.80 | 81.50 | 83.80 | 0.00 | - | 2 | 2 | 554.42% |
| ACN240517C00265000 | 2024-01-12 11:32AM EDT | 265.00 | 94.45 | 107.30 | 111.00 | 0.00 | - | 15 | 8 | 860.13% |
| ACN240517C00270000 | 2023-10-26 12:18PM EDT | 270.00 | 39.30 | 70.20 | 73.40 | 0.00 | - | - | 0 | 496.14% |
| ACN240517C00275000 | 2024-05-01 11:24AM EDT | 275.00 | 25.30 | 30.30 | 33.10 | 0.00 | - | 3 | 6 | 95.17% |
| ACN240517C00280000 | 2024-01-08 11:28AM EDT | 280.00 | 63.40 | 88.90 | 92.80 | 0.00 | - | 1 | 2 | 736.21% |
| ACN240517C00285000 | 2023-09-27 10:03AM EDT | 285.00 | 47.60 | 28.30 | 29.40 | 0.00 | - | 10 | 10 | 145.07% |
| ACN240517C00290000 | 2024-05-02 10:20AM EDT | 290.00 | 11.20 | 15.60 | 17.80 | 0.00 | - | 2 | 11 | 54.25% |
| ACN240517C00295000 | 2024-05-15 12:05PM EDT | 295.00 | 9.80 | 10.70 | 12.60 | -1.80 | -15.52% | 61 | 49 | 39.09% |
| ACN240517C00297500 | 2024-05-15 1:52PM EDT | 297.50 | 9.00 | 8.60 | 9.90 | -1.00 | -10.00% | 3 | 1 | 29.86% |
| ACN240517C00300000 | 2024-05-15 12:39PM EDT | 300.00 | 6.30 | 6.50 | 7.50 | -4.31 | -40.62% | 3 | 90 | 25.59% |
| ACN240517C00302500 | 2024-05-15 12:27PM EDT | 302.50 | 4.30 | 4.70 | 5.20 | -1.62 | -27.36% | 12 | 135 | 21.69% |
| ACN240517C00305000 | 2024-05-15 1:26PM EDT | 305.00 | 2.80 | 3.00 | 3.30 | -0.87 | -23.71% | 30 | 243 | 20.14% |
| ACN240517C00307500 | 2024-05-15 12:21PM EDT | 307.50 | 1.65 | 1.65 | 1.85 | -1.23 | -42.71% | 35 | 79 | 19.26% |
| ACN240517C00310000 | 2024-05-15 1:53PM EDT | 310.00 | 0.80 | 0.80 | 0.95 | -0.70 | -46.67% | 53 | 221 | 19.34% |
| ACN240517C00312500 | 2024-05-15 2:31PM EDT | 312.50 | 0.46 | 0.40 | 0.50 | -0.39 | -46.43% | 14 | 104 | 20.46% |
| ACN240517C00315000 | 2024-05-15 12:44PM EDT | 315.00 | 0.21 | 0.20 | 0.30 | -0.29 | -58.00% | 47 | 356 | 22.46% |
| ACN240517C00317500 | 2024-05-15 12:35PM EDT | 317.50 | 0.15 | 0.10 | 0.30 | -0.13 | -46.43% | 8 | 146 | 27.30% |
| ACN240517C00320000 | 2024-05-15 11:57AM EDT | 320.00 | 0.10 | 0.10 | 0.25 | -0.12 | -54.55% | 10 | 776 | 30.57% |
| ACN240517C00322500 | 2024-05-15 2:33PM EDT | 322.50 | 0.15 | 0.00 | 0.25 | -0.20 | -36.36% | 3 | 192 | 34.91% |
| ACN240517C00325000 | 2024-05-15 12:29PM EDT | 325.00 | 0.08 | 0.05 | 0.75 | -0.07 | -46.67% | 12 | 257 | 50.93% |
| ACN240517C00327500 | 2024-05-15 11:57AM EDT | 327.50 | 0.73 | 0.05 | 0.35 | +0.63 | +630.00% | 1 | 94 | 46.34% |
| ACN240517C00330000 | 2024-05-15 2:30PM EDT | 330.00 | 0.08 | 0.05 | 0.15 | -0.05 | -38.46% | 6 | 424 | 42.97% |
| ACN240517C00332500 | 2024-05-15 11:57AM EDT | 332.50 | 0.40 | 0.05 | 0.80 | +0.35 | +700.00% | 1 | 13 | 56.84% |
| ACN240517C00335000 | 2024-05-14 2:01PM EDT | 335.00 | 0.06 | 0.05 | 0.20 | 0.00 | - | 1 | 529 | 52.64% |
| ACN240517C00337500 | 2024-04-26 12:36PM EDT | 337.50 | 0.29 | 0.05 | 2.15 | 0.00 | - | 1 | 22 | 81.25% |
| ACN240517C00340000 | 2024-05-15 10:37AM EDT | 340.00 | 0.05 | 0.05 | 0.10 | 0.00 | - | 6 | 804 | 51.56% |
| ACN240517C00342500 | 2024-05-15 2:21PM EDT | 342.50 | 0.05 | 0.00 | 0.05 | -0.01 | -16.67% | 30 | 3 | 51.76% |
| ACN240517C00345000 | 2024-05-15 9:36AM EDT | 345.00 | 0.06 | 0.00 | 0.30 | +0.01 | +20.00% | 23 | 353 | 63.87% |
| ACN240517C00347500 | 2024-05-15 11:04AM EDT | 347.50 | 0.05 | 0.00 | 0.90 | 0.00 | - | 23 | 34 | 81.15% |
| ACN240517C00350000 | 2024-05-15 11:04AM EDT | 350.00 | 0.15 | 0.00 | 0.05 | +0.11 | +275.00% | 39 | 1,042 | 55.86% |
| ACN240517C00355000 | 2024-05-15 11:04AM EDT | 355.00 | 0.06 | 0.00 | 0.05 | +0.01 | +20.00% | 4 | 465 | 61.33% |
| ACN240517C00360000 | 2024-05-14 9:36AM EDT | 360.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 363 | 66.41% |
| ACN240517C00365000 | 2024-05-14 9:39AM EDT | 365.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 461 | 71.48% |
| ACN240517C00370000 | 2024-05-14 9:40AM EDT | 370.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 7 | 362 | 76.56% |
| ACN240517C00375000 | 2024-05-14 10:57AM EDT | 375.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 2 | 254 | 81.25% |
| ACN240517C00380000 | 2024-05-14 12:02PM EDT | 380.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 6 | 743 | 50.00% |
| ACN240517C00385000 | 2024-04-17 12:09PM EDT | 385.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | 4 | 306 | 90.63% |
| ACN240517C00390000 | 2024-04-29 11:24AM EDT | 390.00 | 0.21 | 0.00 | 0.05 | 0.00 | - | 2 | 393 | 95.31% |
| ACN240517C00395000 | 2024-04-24 11:07AM EDT | 395.00 | 0.37 | 0.00 | 2.00 | 0.00 | - | 1 | 165 | 165.63% |
| ACN240517C00400000 | 2024-05-14 1:50PM EDT | 400.00 | 0.02 | 0.00 | 0.70 | 0.00 | - | 1 | 278 | 143.55% |
| ACN240517C00405000 | 2024-04-12 1:08PM EDT | 405.00 | 0.03 | 0.00 | 1.35 | 0.00 | - | 1 | 170 | 165.92% |
| ACN240517C00410000 | 2024-04-12 3:55PM EDT | 410.00 | 0.09 | 0.00 | 0.80 | 0.00 | - | 51 | 294 | 157.62% |
| ACN240517C00415000 | 2024-04-02 10:11AM EDT | 415.00 | 0.38 | 0.00 | 1.75 | 0.00 | - | 4 | 150 | 185.84% |
| ACN240517C00420000 | 2024-04-12 2:47PM EDT | 420.00 | 0.05 | 0.00 | 0.80 | 0.00 | - | 3 | 148 | 168.36% |
| ACN240517C00425000 | 2024-04-01 9:48AM EDT | 425.00 | 0.10 | 0.00 | 0.95 | 0.00 | - | 1 | 33 | 178.22% |
| ACN240517C00430000 | 2024-04-03 9:30AM EDT | 430.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 2 | 108 | 50.00% |
| ACN240517C00435000 | 2024-03-21 11:42AM EDT | 435.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 3 | 9 | 182.03% |
| ACN240517C00440000 | 2024-03-21 10:00AM EDT | 440.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 3 | 30 | 187.01% |
| ACN240517C00445000 | 2024-03-11 2:30PM EDT | 445.00 | 0.85 | 0.00 | 1.35 | 0.00 | - | 1 | 11 | 209.86% |
| ACN240517C00450000 | 2024-03-08 4:39PM EDT | 450.00 | 1.00 | 0.00 | 1.35 | 0.00 | - | 3 | 22 | 215.04% |
| ACN240517C00460000 | 2024-03-11 2:30PM EDT | 460.00 | 0.20 | 0.00 | 1.30 | 0.00 | - | 1 | 3 | 223.63% |
| ACN240517C00470000 | 2024-03-12 9:49AM EDT | 470.00 | 0.60 | 0.00 | 0.75 | 0.00 | - | - | 2 | 215.04% |
| ACN240517C00480000 | 2024-03-01 10:33AM EDT | 480.00 | 0.20 | 0.00 | 0.75 | 0.00 | - | 1 | 1 | 223.83% |
PutsforMay 17, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ACN240517P00155000 | 2024-02-12 10:30AM EDT | 155.00 | 0.19 | 0.00 | 0.75 | 0.00 | - | - | 3 | 349.02% |
| ACN240517P00175000 | 2024-04-18 1:16PM EDT | 175.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 4 | 13 | 228.91% |
| ACN240517P00180000 | 2024-04-15 11:54AM EDT | 180.00 | 0.10 | 0.00 | 0.15 | 0.00 | - | 6 | 11 | 228.13% |
| ACN240517P00190000 | 2024-01-19 10:30AM EDT | 190.00 | 0.05 | 0.00 | 1.35 | 0.00 | - | 4 | 4 | 278.71% |
| ACN240517P00195000 | 2024-01-22 10:45AM EDT | 195.00 | 0.05 | 0.00 | 0.25 | 0.00 | - | - | 4 | 208.20% |
| ACN240517P00200000 | 2024-01-23 11:32AM EDT | 200.00 | 0.05 | 0.00 | 0.25 | 0.00 | - | 5 | 17 | 197.66% |
| ACN240517P00205000 | 2024-03-19 3:10PM EDT | 205.00 | 0.11 | 0.00 | 0.50 | 0.00 | - | 3 | 39 | 205.47% |
| ACN240517P00210000 | 2024-01-26 10:44AM EDT | 210.00 | 0.05 | 0.00 | 0.45 | 0.00 | - | 4 | 9 | 191.60% |
| ACN240517P00215000 | 2023-12-20 2:15PM EDT | 215.00 | 0.32 | 0.00 | 0.60 | 0.00 | - | - | 5 | 188.67% |
| ACN240517P00220000 | 2024-04-22 11:05AM EDT | 220.00 | 0.05 | 0.00 | 0.20 | 0.00 | - | 1 | 9 | 153.52% |
| ACN240517P00225000 | 2024-03-26 10:54AM EDT | 225.00 | 0.10 | 0.00 | 1.50 | 0.00 | - | 10 | 44 | 195.61% |
| ACN240517P00230000 | 2024-04-23 9:49AM EDT | 230.00 | 0.05 | 0.00 | 2.15 | 0.00 | - | 1 | 252 | 197.51% |
| ACN240517P00235000 | 2024-05-01 12:39PM EDT | 235.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 20 | 798 | 107.81% |
| ACN240517P00240000 | 2024-02-16 4:57PM EDT | 240.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 1 | 9 | 50.00% |
| ACN240517P00245000 | 2024-05-09 12:22PM EDT | 245.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 10 | 325 | 92.19% |
| ACN240517P00250000 | 2024-05-15 9:48AM EDT | 250.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 21 | 299 | 84.77% |
| ACN240517P00255000 | 2024-05-15 10:34AM EDT | 255.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 88 | 65 | 83.59% |
| ACN240517P00260000 | 2024-05-15 11:05AM EDT | 260.00 | 0.05 | 0.05 | 0.65 | -0.06 | -54.55% | 5 | 78 | 100.59% |
| ACN240517P00262500 | 2024-05-15 11:14AM EDT | 262.50 | 0.05 | 0.00 | 0.15 | -0.01 | -16.67% | 211 | 29 | 75.59% |
| ACN240517P00265000 | 2024-05-14 10:16AM EDT | 265.00 | 0.06 | 0.00 | 2.15 | 0.00 | - | 3 | 229 | 115.09% |
| ACN240517P00270000 | 2024-05-15 2:01PM EDT | 270.00 | 0.05 | 0.05 | 0.75 | -0.15 | -75.00% | 4 | 111 | 83.20% |
| ACN240517P00275000 | 2024-05-09 1:47PM EDT | 275.00 | 0.05 | 0.05 | 0.25 | -0.15 | -75.00% | 1 | 226 | 61.52% |
| ACN240517P00277500 | 2024-05-09 9:31AM EDT | 277.50 | 0.50 | 0.05 | 1.45 | 0.00 | - | 1 | 1 | 78.81% |
| ACN240517P00280000 | 2024-05-15 9:30AM EDT | 280.00 | 0.10 | 0.05 | 0.65 | -0.02 | -16.67% | 1 | 203 | 61.82% |
| ACN240517P00285000 | 2024-05-13 3:17PM EDT | 285.00 | 0.10 | 0.05 | 1.40 | 0.00 | - | 1 | 165 | 61.87% |
| ACN240517P00287500 | 2024-05-06 1:54PM EDT | 287.50 | 0.40 | 0.05 | 0.40 | 0.00 | - | 1 | 10 | 48.58% |
| ACN240517P00290000 | 2024-05-15 12:13PM EDT | 290.00 | 0.10 | 0.05 | 1.00 | -0.08 | -44.44% | 46 | 280 | 55.86% |
| ACN240517P00292500 | 2024-05-15 10:28AM EDT | 292.50 | 0.30 | 0.05 | 0.30 | +0.19 | +172.73% | 10 | 62 | 35.84% |
| ACN240517P00295000 | 2024-05-15 10:52AM EDT | 295.00 | 0.30 | 0.10 | 0.25 | +0.01 | +3.45% | 211 | 279 | 29.54% |
| ACN240517P00297500 | 2024-05-15 1:48PM EDT | 297.50 | 0.25 | 0.15 | 0.30 | -0.20 | -44.44% | 32 | 77 | 25.73% |
| ACN240517P00300000 | 2024-05-15 2:31PM EDT | 300.00 | 0.45 | 0.40 | 0.45 | -0.30 | -40.00% | 770 | 2,740 | 23.10% |
| ACN240517P00302500 | 2024-05-15 11:27AM EDT | 302.50 | 1.59 | 0.65 | 0.80 | +0.49 | +44.55% | 25 | 142 | 21.58% |
| ACN240517P00305000 | 2024-05-15 2:25PM EDT | 305.00 | 1.32 | 1.30 | 1.45 | -0.43 | -24.57% | 74 | 291 | 20.53% |
| ACN240517P00307500 | 2024-05-15 1:42PM EDT | 307.50 | 2.55 | 2.35 | 2.55 | -0.30 | -10.53% | 16 | 221 | 20.09% |
| ACN240517P00310000 | 2024-05-15 2:08PM EDT | 310.00 | 4.00 | 3.80 | 4.30 | +0.12 | +3.09% | 15 | 486 | 21.83% |
| ACN240517P00312500 | 2024-05-10 2:34PM EDT | 312.50 | 6.68 | 5.90 | 6.50 | 0.00 | - | 1 | 18 | 25.56% |
| ACN240517P00315000 | 2024-05-15 11:29AM EDT | 315.00 | 11.35 | 7.90 | 9.20 | +4.15 | +57.64% | 2 | 762 | 34.38% |
| ACN240517P00317500 | 2024-05-15 11:29AM EDT | 317.50 | 13.84 | 10.40 | 11.60 | +6.20 | +81.15% | 2 | 66 | 39.01% |
| ACN240517P00320000 | 2024-05-14 3:15PM EDT | 320.00 | 12.78 | 13.00 | 15.00 | 0.00 | - | 4 | 390 | 56.71% |
| ACN240517P00322500 | 2024-04-24 10:29AM EDT | 322.50 | 10.42 | 15.30 | 17.80 | 0.00 | - | - | 0 | 66.53% |
| ACN240517P00325000 | 2024-05-13 3:28PM EDT | 325.00 | 17.40 | 17.90 | 19.30 | 0.00 | - | 12 | 128 | 58.45% |
| ACN240517P00327500 | 2024-05-01 10:49AM EDT | 327.50 | 28.70 | 19.80 | 22.40 | 0.00 | - | 1 | 0 | 50.05% |
| ACN240517P00330000 | 2024-05-09 3:02PM EDT | 330.00 | 26.80 | 23.00 | 24.60 | 0.00 | - | 198 | 22 | 59.13% |
| ACN240517P00335000 | 2024-05-15 2:18PM EDT | 335.00 | 29.10 | 27.50 | 29.90 | +0.30 | +1.04% | 150 | 30 | 65.53% |
| ACN240517P00337500 | 2024-05-10 1:17PM EDT | 337.50 | 30.55 | 30.40 | 32.10 | 0.00 | - | 1 | 0 | 71.05% |
| ACN240517P00340000 | 2024-05-15 2:18PM EDT | 340.00 | 33.50 | 32.80 | 34.40 | +1.70 | +5.35% | 200 | 38 | 70.95% |
| ACN240517P00345000 | 2024-05-15 2:18PM EDT | 345.00 | 39.00 | 37.60 | 39.70 | +2.90 | +8.03% | 200 | 42 | 80.32% |
| ACN240517P00350000 | 2024-05-15 2:18PM EDT | 350.00 | 43.80 | 42.70 | 44.90 | -0.60 | -1.35% | 750 | 148 | 92.53% |
| ACN240517P00355000 | 2024-05-15 2:18PM EDT | 355.00 | 48.60 | 47.80 | 49.70 | -0.80 | -1.62% | 2,800 | 164 | 98.63% |
| ACN240517P00360000 | 2024-05-15 2:18PM EDT | 360.00 | 54.20 | 52.40 | 55.20 | +0.40 | +0.74% | 1,840 | 112 | 107.57% |
| ACN240517P00365000 | 2024-05-15 2:18PM EDT | 365.00 | 58.60 | 56.50 | 59.90 | -0.90 | -1.51% | 2,360 | 136 | 82.81% |
| ACN240517P00370000 | 2024-05-15 2:18PM EDT | 370.00 | 63.30 | 62.10 | 65.00 | +1.70 | +2.76% | 780 | 46 | 112.06% |
| ACN240517P00375000 | 2024-05-15 2:18PM EDT | 375.00 | 69.00 | 67.30 | 70.20 | +2.20 | +3.29% | 480 | 29 | 126.81% |
| ACN240517P00380000 | 2024-05-15 2:08PM EDT | 380.00 | 73.30 | 72.50 | 73.80 | +1.90 | +2.66% | 90 | 8 | 90.63% |
| ACN240517P00385000 | 2024-05-10 3:53PM EDT | 385.00 | 78.65 | 76.90 | 79.80 | 0.00 | - | 4 | 4 | 119.14% |
| ACN240517P00390000 | 2024-05-10 3:53PM EDT | 390.00 | 83.67 | 82.10 | 84.30 | 0.00 | - | 4 | 0 | 109.77% |
| ACN240517P00395000 | 2024-04-10 3:43PM EDT | 395.00 | 72.30 | 86.70 | 90.50 | 0.00 | - | 225 | 0 | 145.51% |
| ACN240517P00400000 | 2024-04-10 3:44PM EDT | 400.00 | 76.50 | 91.70 | 95.50 | 0.00 | - | 86 | 0 | 151.37% |
| ACN240517P00405000 | 2024-02-26 2:33PM EDT | 405.00 | 30.70 | 62.60 | 66.20 | 0.00 | - | 1 | 1 | 0.00% |
© 2024 Yahoo. All rights reserved.