Accenture plc (ACN)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor11 October 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ACN241011C00275000 | 2024-09-25 9:30AM EDT | 275.00 | 63.00 | 85.30 | 88.30 | 0.00 | - | - | 1 | 120.02% |
| ACN241011C00280000 | 2024-09-25 9:30AM EDT | 280.00 | 58.00 | 80.20 | 83.30 | 0.00 | - | - | 1 | 113.48% |
| ACN241011C00295000 | 2024-09-26 9:40AM EDT | 295.00 | 67.20 | 65.20 | 68.90 | 0.00 | - | - | 1 | 104.49% |
| ACN241011C00305000 | 2024-09-25 9:30AM EDT | 305.00 | 59.14 | 55.20 | 58.80 | +25.14 | +73.94% | - | 10 | 89.65% |
| ACN241011C00320000 | 2024-10-03 10:25AM EDT | 320.00 | 42.98 | 40.20 | 43.20 | 0.00 | - | 5 | 15 | 61.82% |
| ACN241011C00325000 | 2024-09-27 11:41AM EDT | 325.00 | 28.91 | 35.80 | 39.10 | 0.00 | - | 10 | 10 | 66.58% |
| ACN241011C00330000 | 2024-10-01 3:42PM EDT | 330.00 | 23.80 | 30.30 | 33.10 | 0.00 | - | 1 | 1 | 48.29% |
| ACN241011C00335000 | 2024-10-03 10:45AM EDT | 335.00 | 27.55 | 25.20 | 28.30 | 0.00 | - | 32 | 35 | 44.68% |
| ACN241011C00337500 | 2024-10-03 9:46AM EDT | 337.50 | 24.00 | 23.50 | 25.70 | 0.00 | - | 1 | 4 | 40.41% |
| ACN241011C00340000 | 2024-10-03 10:44AM EDT | 340.00 | 22.20 | 21.20 | 24.30 | 0.00 | - | 26 | 84 | 47.49% |
| ACN241011C00345000 | 2024-10-04 3:28PM EDT | 345.00 | 16.54 | 16.40 | 18.20 | +7.94 | +92.33% | 1 | 20 | 30.91% |
| ACN241011C00347500 | 2024-10-04 1:27PM EDT | 347.50 | 13.41 | 14.00 | 15.80 | +6.61 | +97.21% | 6 | 3 | 28.54% |
| ACN241011C00350000 | 2024-10-04 3:28PM EDT | 350.00 | 11.74 | 12.10 | 13.60 | +0.38 | +3.35% | 3 | 114 | 27.54% |
| ACN241011C00352500 | 2024-10-04 11:01AM EDT | 352.50 | 11.60 | 9.80 | 11.20 | +0.60 | +5.45% | 2 | 35 | 24.57% |
| ACN241011C00355000 | 2024-10-04 3:45PM EDT | 355.00 | 7.44 | 7.70 | 10.20 | -0.56 | -7.00% | 20 | 73 | 29.70% |
| ACN241011C00357500 | 2024-10-04 2:29PM EDT | 357.50 | 5.12 | 4.40 | 7.20 | -0.88 | -14.67% | 25 | 73 | 22.29% |
| ACN241011C00360000 | 2024-10-04 3:58PM EDT | 360.00 | 4.40 | 3.90 | 4.80 | -0.30 | -6.38% | 74 | 150 | 17.88% |
| ACN241011C00365000 | 2024-10-04 3:45PM EDT | 365.00 | 1.66 | 1.85 | 2.65 | -0.96 | -36.64% | 98 | 86 | 19.29% |
| ACN241011C00370000 | 2024-10-04 3:56PM EDT | 370.00 | 0.75 | 0.60 | 0.95 | -0.40 | -34.78% | 134 | 383 | 17.62% |
| ACN241011C00375000 | 2024-10-04 3:49PM EDT | 375.00 | 0.30 | 0.20 | 0.45 | -0.39 | -56.52% | 131 | 87 | 19.26% |
| ACN241011C00380000 | 2024-10-04 3:57PM EDT | 380.00 | 0.30 | 0.10 | 0.30 | -0.10 | -25.00% | 20 | 9 | 22.32% |
| ACN241011C00385000 | 2024-10-04 1:15PM EDT | 385.00 | 0.10 | 0.05 | 0.85 | -0.10 | -50.00% | 8 | 29 | 34.45% |
| ACN241011C00395000 | 2024-09-26 9:32AM EDT | 395.00 | 0.10 | 0.00 | 0.20 | -0.63 | -86.30% | 1 | 24 | 33.20% |
| ACN241011C00400000 | 2024-09-25 2:36PM EDT | 400.00 | 0.20 | 0.00 | 0.75 | 0.00 | - | 2 | 4 | 47.93% |
Putsfor11 October 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ACN241011P00270000 | 2024-09-17 3:51PM EDT | 270.00 | 0.98 | 0.00 | 1.35 | 0.00 | - | - | 1 | 116.31% |
| ACN241011P00275000 | 2024-09-26 9:32AM EDT | 275.00 | 0.05 | 0.00 | 0.25 | 0.00 | - | - | 1 | 85.35% |
| ACN241011P00280000 | 2024-09-23 3:37PM EDT | 280.00 | 0.52 | 0.00 | 0.20 | 0.00 | - | - | 1 | 78.13% |
| ACN241011P00285000 | 2024-09-26 9:32AM EDT | 285.00 | 0.73 | 0.00 | 0.75 | 0.00 | - | 1 | 0 | 88.53% |
| ACN241011P00290000 | 2024-09-18 10:20AM EDT | 290.00 | 1.01 | 0.00 | 0.25 | 0.00 | - | 1 | 3 | 70.61% |
| ACN241011P00295000 | 2024-09-25 12:44PM EDT | 295.00 | 0.70 | 0.00 | 0.25 | 0.00 | - | - | 1 | 65.82% |
| ACN241011P00300000 | 2024-10-03 1:54PM EDT | 300.00 | 0.08 | 0.00 | 0.25 | 0.00 | - | 2 | 12 | 61.04% |
| ACN241011P00305000 | 2024-09-27 1:42PM EDT | 305.00 | 0.05 | 0.00 | 0.25 | 0.00 | - | 1 | 6 | 56.35% |
| ACN241011P00310000 | 2024-09-30 10:12AM EDT | 310.00 | 0.07 | 0.00 | 0.25 | 0.00 | - | 9 | 24 | 51.66% |
| ACN241011P00315000 | 2024-10-02 10:42AM EDT | 315.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 2 | 5 | 56.06% |
| ACN241011P00320000 | 2024-10-03 2:13PM EDT | 320.00 | 0.05 | 0.00 | 1.30 | 0.00 | - | 3 | 41 | 56.64% |
| ACN241011P00325000 | 2024-09-30 10:16AM EDT | 325.00 | 0.20 | 0.00 | 0.75 | 0.00 | - | 1 | 22 | 52.59% |
| ACN241011P00327500 | 2024-10-04 2:13PM EDT | 327.50 | 0.37 | 0.00 | 0.70 | +0.27 | +270.00% | 5 | 7 | 48.88% |
| ACN241011P00330000 | 2024-10-04 2:13PM EDT | 330.00 | 0.39 | 0.00 | 0.35 | -0.06 | -13.33% | 5 | 104 | 39.65% |
| ACN241011P00332500 | 2024-10-03 10:25AM EDT | 332.50 | 0.24 | 0.00 | 0.50 | -0.06 | -20.00% | 1 | 33 | 39.89% |
| ACN241011P00335000 | 2024-10-03 10:25AM EDT | 335.00 | 0.27 | 0.00 | 0.25 | -0.06 | -18.18% | 1 | 121 | 32.23% |
| ACN241011P00337500 | 2024-10-03 9:59AM EDT | 337.50 | 0.25 | 0.00 | 0.25 | 0.00 | - | 10 | 30 | 29.69% |
| ACN241011P00340000 | 2024-10-04 3:28PM EDT | 340.00 | 0.18 | 0.05 | 0.25 | -0.07 | -28.00% | 3 | 80 | 27.15% |
| ACN241011P00345000 | 2024-10-04 3:46PM EDT | 345.00 | 0.38 | 0.20 | 0.40 | -0.12 | -24.00% | 16 | 30 | 24.41% |
| ACN241011P00347500 | 2024-10-04 3:28PM EDT | 347.50 | 0.51 | 0.15 | 0.55 | -0.24 | -32.00% | 53 | 38 | 23.46% |
| ACN241011P00350000 | 2024-10-04 3:30PM EDT | 350.00 | 0.75 | 0.50 | 0.75 | -0.42 | -35.90% | 44 | 55 | 22.44% |
| ACN241011P00352500 | 2024-10-04 12:46PM EDT | 352.50 | 1.05 | 0.80 | 1.45 | -0.30 | -22.22% | 6 | 98 | 24.51% |
| ACN241011P00355000 | 2024-10-04 3:54PM EDT | 355.00 | 1.50 | 0.60 | 1.85 | -0.71 | -32.13% | 81 | 44 | 23.17% |
| ACN241011P00357500 | 2024-10-04 2:53PM EDT | 357.50 | 2.70 | 1.70 | 2.35 | -0.70 | -20.59% | 38 | 33 | 21.69% |
| ACN241011P00360000 | 2024-10-04 3:24PM EDT | 360.00 | 3.60 | 2.90 | 3.50 | -0.61 | -14.49% | 67 | 138 | 22.72% |
| ACN241011P00365000 | 2024-10-04 10:55AM EDT | 365.00 | 5.40 | 5.50 | 6.50 | -0.10 | -1.82% | 17 | 24 | 24.89% |
| ACN241011P00370000 | 2024-09-26 9:59AM EDT | 370.00 | 16.50 | 8.10 | 11.30 | 0.00 | - | - | 2 | 33.23% |
| ACN241011P00375000 | 2024-10-04 12:53PM EDT | 375.00 | 15.25 | 13.60 | 15.00 | -0.29 | -1.87% | 5 | 11 | 33.39% |
| ACN241011P00395000 | 2024-09-26 9:33AM EDT | 395.00 | 34.80 | 33.30 | 36.20 | 0.00 | - | - | 1 | 56.38% |
© 2024 Yahoo. All rights reserved.